{"t":"PERI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-07-01",21.18,21.42,21.12,21.33,4967.0],["2011-07-05",21.3,21.42,21.3,21.36,7200.0],["2011-07-06",21.42,21.42,21.3,21.33,4533.0],["2011-07-07",21.42,21.9,21.27,21.3,13267.0],["2011-07-08",21.33,21.6,21.03,21.54,10300.0],["2011-07-11",21.48,21.48,20.4,21.45,10267.0],["2011-07-12",22.2,22.2,21.78,21.87,47233.0],["2011-07-13",22.47,22.65,22.08,22.17,26967.0],["2011-07-14",22.23,22.62,22.2,22.29,7967.0],["2011-07-15",22.26,22.62,22.2,22.44,8567.0],["2011-07-18",22.47,22.8,22.32,22.65,14833.0],["2011-07-19",22.8,23.58,22.65,23.25,27400.0],["2011-07-20",23.37,23.85,23.19,23.22,11333.0],["2011-07-21",23.43,23.64,23.19,23.19,11967.0],["2011-07-22",23.67,23.88,22.5,22.74,26367.0],["2011-07-25",23.31,23.31,22.44,22.56,4900.0],["2011-07-26",22.56,22.8,22.11,22.11,18033.0],["2011-07-27",22.2,22.35,20.61,20.88,52467.0],["2011-07-28",20.73,21.75,20.7,21.48,17600.0],["2011-07-29",21.39,21.69,20.79,21.48,5367.0],["2011-08-01",21.6,21.75,20.43,20.55,37000.0],["2011-08-02",20.4,20.49,19.74,20.28,26733.0],["2011-08-03",20.76,20.85,19.95,20.37,19533.0],["2011-08-04",20.43,20.46,19.11,19.23,25100.0],["2011-08-05",19.17,19.17,16.95,18.33,39800.0],["2011-08-08",18.03,18.81,17.7,17.97,30967.0],["2011-08-09",18.18,19.17,18.0,18.87,27433.0],["2011-08-10",18.75,19.71,18.0,18.12,31400.0],["2011-08-11",18.3,18.93,17.73,18.06,29067.0],["2011-08-12",18.72,19.2,18.06,18.3,17167.0],["2011-08-15",19.47,19.68,18.45,18.81,23267.0],["2011-08-16",17.79,18.0,16.65,17.31,89500.0],["2011-08-17",17.01,17.43,16.8,17.13,21700.0],["2011-08-18",16.8,17.43,16.5,17.22,24233.0],["2011-08-19",16.8,17.28,16.74,16.77,9033.0],["2011-08-22",17.13,17.25,16.5,16.56,13700.0],["2011-08-23",16.68,17.01,16.56,16.68,12567.0],["2011-08-24",16.8,16.95,16.68,16.8,11767.0],["2011-08-25",17.1,17.4,16.71,17.07,14867.0],["2011-08-26",17.13,17.7,17.13,17.49,15400.0],["2011-08-29",17.55,17.67,17.52,17.55,25367.0],["2011-08-30",17.55,17.58,17.46,17.55,12567.0],["2011-08-31",17.55,17.94,17.46,17.52,49333.0],["2011-09-01",17.55,17.64,17.4,17.55,10033.0],["2011-09-02",17.4,17.55,17.4,17.52,11700.0],["2011-09-06",17.4,17.61,17.25,17.31,15667.0],["2011-09-07",17.31,17.55,16.8,16.98,32100.0],["2011-09-08",16.86,17.04,16.8,16.86,17500.0],["2011-09-09",16.77,16.92,16.2,16.41,12967.0],["2011-09-12",16.17,16.17,15.48,15.54,28300.0],["2011-09-13",15.6,15.69,15.39,15.6,16133.0],["2011-09-14",15.69,16.08,15.42,15.9,10833.0],["2011-09-15",16.02,16.44,15.93,16.08,13100.0],["2011-09-16",16.08,16.08,15.81,15.84,5967.0],["2011-09-19",15.75,15.78,15.48,15.57,14633.0],["2011-09-20",15.72,15.72,15.24,15.42,37700.0],["2011-09-21",15.42,15.54,13.74,14.4,57167.0],["2011-09-22",13.83,14.4,13.65,14.04,22667.0],["2011-09-23",14.25,14.49,13.71,14.07,27433.0],["2011-09-26",14.16,14.25,13.74,13.95,24033.0],["2011-09-27",14.22,14.25,13.92,14.07,28933.0],["2011-09-28",14.13,14.13,13.83,14.04,7000.0],["2011-09-29",14.19,14.19,13.65,13.74,7600.0],["2011-09-30",13.95,14.1,13.5,13.62,16000.0],["2011-10-03",13.8,14.07,12.6,12.69,41233.0],["2011-10-04",12.75,13.08,12.0,13.05,39400.0],["2011-10-05",13.32,14.13,13.26,13.98,36567.0],["2011-10-06",14.1,14.25,13.59,14.22,30667.0],["2011-10-07",14.22,14.37,14.01,14.13,18567.0],["2011-10-10",14.25,14.34,14.1,14.25,29900.0],["2011-10-11",14.19,15.0,14.16,14.94,27400.0],["2011-10-12",15.06,15.93,15.0,15.9,30267.0],["2011-10-13",15.18,16.26,15.18,16.08,21300.0],["2011-10-14",16.29,16.5,15.54,16.17,22700.0],["2011-10-17",16.23,16.41,15.81,16.05,17200.0],["2011-10-18",16.2,16.86,16.2,16.62,23267.0],["2011-10-19",16.32,16.35,15.75,16.32,20533.0],["2011-10-20",16.11,16.32,15.75,15.99,9567.0],["2011-10-21",15.96,15.99,15.63,15.81,10800.0],["2011-10-24",15.99,15.99,15.63,15.87,18400.0],["2011-10-25",15.66,16.35,15.3,15.96,28233.0],["2011-10-26",16.08,16.41,15.72,16.32,15700.0],["2011-10-27",16.5,16.77,15.93,16.26,21633.0],["2011-10-28",16.41,16.77,16.26,16.71,11800.0],["2011-10-31",16.47,16.77,16.26,16.62,13033.0],["2011-11-01",16.14,16.2,15.93,16.08,7900.0],["2011-11-02",16.35,16.47,16.08,16.29,7533.0],["2011-11-03",16.5,16.5,16.08,16.32,11800.0],["2011-11-04",16.32,16.32,15.93,16.26,10067.0],["2011-11-07",16.35,16.35,16.2,16.29,10700.0],["2011-11-08",16.2,16.65,16.05,16.2,13267.0],["2011-11-09",16.41,16.56,15.9,16.08,14067.0],["2011-11-10",16.77,16.77,14.7,15.81,9000.0],["2011-11-11",14.7,15.87,14.7,15.75,2333.0],["2011-11-14",17.61,17.61,14.61,14.61,19167.0],["2011-11-15",14.58,14.82,13.32,13.32,27700.0],["2011-11-16",12.78,13.26,10.56,11.64,72833.0],["2011-11-17",11.97,11.97,11.43,11.7,25167.0],["2011-11-18",11.76,11.76,11.55,11.7,12633.0],["2011-11-21",11.52,11.61,10.74,10.89,14567.0],["2011-11-22",10.77,10.98,10.59,10.83,17433.0],["2011-11-23",10.65,11.22,10.53,10.98,27367.0],["2011-11-25",10.98,11.13,10.92,11.01,9333.0],["2011-11-28",11.34,11.49,11.13,11.13,7133.0],["2011-11-29",11.13,11.49,10.86,11.19,7733.0],["2011-11-30",10.53,11.52,10.53,11.31,15633.0],["2011-12-01",11.37,11.4,11.04,11.19,7133.0],["2011-12-02",11.1,11.4,10.68,11.28,3367.0],["2011-12-05",11.4,11.4,10.53,10.95,20700.0],["2011-12-06",10.86,10.86,10.35,10.8,18567.0],["2011-12-07",10.8,10.86,10.56,10.86,28300.0],["2011-12-08",10.83,10.83,10.59,10.62,10833.0],["2011-12-09",10.65,11.67,10.62,11.58,47300.0],["2011-12-12",11.52,11.52,11.04,11.49,3667.0],["2011-12-13",11.55,12.18,11.55,11.85,21967.0],["2011-12-14",11.85,11.88,11.28,11.76,15700.0],["2011-12-15",11.82,11.94,11.46,11.85,15167.0],["2011-12-16",13.17,13.17,12.12,12.21,14367.0],["2011-12-19",12.18,12.6,12.06,12.57,18967.0],["2011-12-20",12.81,12.81,12.39,12.51,12700.0],["2011-12-21",12.48,12.57,12.09,12.54,10567.0],["2011-12-22",11.85,12.39,11.85,12.3,2067.0],["2011-12-23",12.15,12.33,12.06,12.3,5100.0],["2011-12-27",12.15,12.66,12.06,12.06,5800.0],["2011-12-28",12.03,12.18,11.73,11.94,15300.0],["2011-12-29",11.73,11.85,11.55,11.76,9100.0],["2011-12-30",11.64,12.12,11.04,11.85,14400.0],["2012-01-03",11.88,12.21,11.7,12.12,35267.0],["2012-01-04",12.03,12.09,11.82,12.03,22067.0],["2012-01-05",12.0,12.12,12.0,12.09,6500.0],["2012-01-06",12.09,12.15,12.03,12.09,4000.0],["2012-01-09",12.18,12.24,12.09,12.15,7067.0],["2012-01-10",12.27,12.3,12.15,12.3,4833.0],["2012-01-11",13.38,13.86,12.84,12.96,43167.0],["2012-01-12",12.72,13.35,12.72,13.2,8233.0],["2012-01-13",13.14,13.14,12.81,13.02,4967.0],["2012-01-17",14.25,14.25,13.35,13.95,15900.0],["2012-01-18",14.04,14.1,13.83,14.07,9600.0],["2012-01-19",14.25,14.61,14.19,14.22,10133.0],["2012-01-20",13.98,14.31,13.8,14.25,4500.0],["2012-01-23",14.34,14.58,14.25,14.25,4300.0],["2012-01-24",14.25,14.61,13.86,14.46,2900.0],["2012-01-25",14.52,14.61,14.25,14.55,3700.0],["2012-01-26",14.61,14.61,14.1,14.28,3300.0],["2012-01-27",14.16,14.52,14.1,14.43,4767.0],["2012-01-30",14.22,14.4,13.98,14.28,2633.0],["2012-01-31",14.28,15.21,14.16,15.0,35900.0],["2012-02-01",15.3,15.81,15.18,15.81,16500.0],["2012-02-02",16.38,16.62,15.54,16.59,20700.0],["2012-02-03",16.77,16.77,15.75,15.9,11967.0],["2012-02-06",16.14,16.14,15.66,15.75,8000.0],["2012-02-07",15.78,15.99,15.39,15.51,11467.0],["2012-02-08",15.51,16.38,15.51,15.81,6833.0],["2012-02-09",15.99,16.05,15.54,15.63,5733.0],["2012-02-10",15.72,15.87,15.36,15.36,6267.0],["2012-02-13",15.69,15.75,15.3,15.6,2133.0],["2012-02-14",15.48,15.87,15.15,15.42,9067.0],["2012-02-15",15.42,15.57,15.06,15.06,5033.0],["2012-02-16",15.3,15.75,15.3,15.45,4700.0],["2012-02-17",15.45,15.45,15.0,15.09,7167.0],["2012-02-21",15.27,15.45,15.09,15.39,4800.0],["2012-02-22",15.33,15.6,15.03,15.3,5167.0],["2012-02-23",15.69,16.5,15.6,16.26,29700.0],["2012-02-24",16.41,16.65,16.2,16.65,14533.0],["2012-02-27",16.65,16.71,16.14,16.26,15433.0],["2012-02-28",16.35,16.5,16.2,16.2,2933.0],["2012-02-29",16.35,16.62,15.99,15.99,3633.0],["2012-03-01",15.75,16.41,15.75,16.23,4200.0],["2012-03-02",16.17,16.47,15.9,16.17,3133.0],["2012-03-05",16.17,16.62,16.17,16.32,7467.0],["2012-03-06",16.65,16.65,16.11,16.11,23433.0],["2012-03-07",16.14,16.17,15.75,15.78,5567.0],["2012-03-08",15.99,16.05,15.75,15.75,5733.0],["2012-03-09",15.9,15.9,15.6,15.75,5367.0],["2012-03-12",15.81,15.84,15.3,15.45,9900.0],["2012-03-13",15.45,15.96,15.33,15.45,7800.0],["2012-03-14",15.42,15.96,15.42,15.69,6100.0],["2012-03-15",15.81,15.87,15.51,15.75,6467.0],["2012-03-16",15.75,15.9,15.6,15.6,3633.0],["2012-03-19",15.48,15.75,15.3,15.48,6467.0],["2012-03-20",15.6,15.6,15.3,15.51,2833.0],["2012-03-21",15.54,15.72,15.51,15.63,3200.0],["2012-03-22",15.63,15.87,15.57,15.87,2667.0],["2012-03-23",15.81,15.87,15.51,15.6,2033.0],["2012-03-26",15.45,15.75,15.3,15.45,11133.0],["2012-03-27",15.45,15.54,15.3,15.3,3633.0],["2012-03-28",15.3,15.96,15.15,15.78,13633.0],["2012-03-29",15.42,15.42,15.24,15.24,567.0],["2012-03-30",15.45,15.54,15.21,15.54,1700.0],["2012-04-02",15.45,15.45,15.33,15.39,4333.0],["2012-04-03",15.33,15.6,14.79,14.97,9000.0],["2012-04-04",14.73,14.91,14.4,14.61,11167.0],["2012-04-05",14.61,14.61,14.22,14.31,14900.0],["2012-04-09",13.77,14.16,13.62,13.98,8667.0],["2012-04-10",13.98,14.19,13.98,14.01,2967.0],["2012-04-11",14.1,14.7,14.1,14.7,6833.0],["2012-04-12",14.79,15.24,14.67,15.0,12267.0],["2012-04-13",14.76,15.0,14.43,14.46,2200.0],["2012-04-16",14.46,14.91,14.31,14.31,4567.0],["2012-04-17",14.31,14.46,14.28,14.46,3833.0],["2012-04-18",14.1,14.4,14.04,14.4,3367.0],["2012-04-19",14.25,14.31,14.01,14.01,3767.0],["2012-04-20",14.01,14.4,14.01,14.4,2633.0],["2012-04-23",14.1,14.4,13.71,14.4,7933.0],["2012-04-24",14.37,14.4,14.1,14.25,5733.0],["2012-04-25",14.25,14.4,14.13,14.31,4033.0],["2012-04-26",14.4,14.4,14.04,14.19,4700.0],["2012-04-27",14.19,14.31,14.13,14.19,2433.0],["2012-04-30",14.19,14.4,13.71,14.04,15067.0],["2012-05-01",14.04,14.22,13.95,14.07,2667.0],["2012-05-02",13.98,14.4,13.8,14.13,8667.0],["2012-05-03",14.28,14.28,13.83,13.83,2567.0],["2012-05-04",13.8,14.01,13.59,13.59,5167.0],["2012-05-07",13.62,13.65,13.38,13.47,2100.0],["2012-05-08",13.23,13.35,12.9,13.26,6600.0],["2012-05-09",13.05,13.35,13.05,13.11,4800.0],["2012-05-10",13.05,13.05,12.72,12.75,4333.0],["2012-05-11",12.72,12.75,12.21,12.51,11200.0],["2012-05-14",12.54,12.87,12.45,12.84,5333.0],["2012-05-15",12.87,14.19,12.87,13.86,30200.0],["2012-05-16",13.26,14.16,13.26,13.8,22333.0],["2012-05-17",13.83,14.1,13.65,14.01,4067.0],["2012-05-18",13.8,13.98,13.11,13.2,4333.0],["2012-05-21",13.32,13.5,12.93,13.05,2800.0],["2012-05-22",13.02,13.05,12.6,12.6,4333.0],["2012-05-23",12.51,12.63,12.24,12.42,6767.0],["2012-05-24",12.03,12.6,11.64,12.18,46767.0],["2012-05-25",12.03,12.21,11.7,12.12,5967.0],["2012-05-29",12.09,12.33,12.09,12.15,2767.0],["2012-05-30",12.03,12.15,11.64,12.15,1267.0],["2012-05-31",11.91,12.6,11.04,12.24,11067.0],["2012-06-01",12.0,12.15,11.64,11.73,733.0],["2012-06-04",11.73,11.73,11.31,11.61,8933.0],["2012-06-05",11.73,12.03,11.7,11.85,7133.0],["2012-06-06",11.79,12.06,11.4,11.88,14700.0],["2012-06-07",11.88,11.91,11.55,11.73,2433.0],["2012-06-08",11.73,12.0,11.64,12.0,11767.0],["2012-06-11",11.94,12.27,11.58,11.67,9300.0],["2012-06-12",11.79,12.3,11.58,11.97,13933.0],["2012-06-13",12.18,12.6,12.15,12.54,11533.0],["2012-06-14",12.6,12.84,12.57,12.63,11367.0],["2012-06-15",12.63,13.05,12.51,12.72,9467.0],["2012-06-18",12.57,12.57,12.21,12.3,4067.0],["2012-06-19",12.18,12.3,11.91,12.15,46700.0],["2012-06-20",12.06,12.51,11.7,12.15,15300.0],["2012-06-21",12.03,12.21,11.85,12.12,7167.0],["2012-06-22",12.03,12.3,11.85,11.97,1867.0],["2012-06-25",11.91,11.91,11.85,11.85,6400.0],["2012-06-26",11.82,12.15,11.82,12.0,4433.0],["2012-06-27",12.15,12.33,12.12,12.33,13367.0],["2012-06-28",12.15,12.51,12.15,12.36,5933.0],["2012-06-29",12.36,12.96,12.09,12.81,20300.0],["2012-07-02",12.78,12.96,12.27,12.69,6500.0],["2012-07-03",12.3,12.72,12.3,12.69,8500.0],["2012-07-05",12.54,12.63,12.33,12.63,3333.0],["2012-07-06",12.45,12.63,12.45,12.63,7233.0],["2012-07-09",12.51,12.66,12.12,12.66,10867.0],["2012-07-10",12.48,13.35,12.45,13.08,40333.0],["2012-07-11",12.96,13.35,12.93,13.35,26533.0],["2012-07-12",13.29,13.41,13.2,13.41,10100.0],["2012-07-13",13.38,13.44,13.11,13.35,700.0],["2012-07-16",12.9,13.44,12.9,13.26,51000.0],["2012-07-17",12.9,13.65,12.9,13.44,8267.0],["2012-07-18",13.32,14.07,13.32,13.89,21500.0],["2012-07-19",13.92,14.64,13.86,14.37,26300.0],["2012-07-20",14.55,15.15,14.55,15.06,20233.0],["2012-07-23",15.03,15.18,14.88,15.18,14333.0],["2012-07-24",15.18,15.36,14.91,15.09,6300.0],["2012-07-25",15.15,15.66,14.58,15.09,12700.0],["2012-07-26",14.94,15.3,14.94,15.18,10933.0],["2012-07-27",15.0,15.03,14.64,15.03,6867.0],["2012-07-30",14.85,15.12,14.76,15.12,5333.0],["2012-07-31",15.18,15.42,15.03,15.27,13200.0],["2012-08-01",15.18,15.45,14.94,15.18,4667.0],["2012-08-02",15.15,15.21,14.82,15.09,833.0],["2012-08-03",15.09,15.3,14.88,15.09,2933.0],["2012-08-06",14.82,15.0,14.79,14.97,10700.0],["2012-08-07",14.91,15.51,14.79,15.36,4233.0],["2012-08-08",15.54,16.17,15.15,15.51,29100.0],["2012-08-09",16.47,17.1,15.6,16.41,32433.0],["2012-08-10",16.14,16.8,16.14,16.41,3600.0],["2012-08-13",16.53,16.53,16.08,16.2,4200.0],["2012-08-14",16.2,16.5,15.9,15.93,3133.0],["2012-08-15",15.93,15.93,15.45,15.45,6033.0],["2012-08-16",15.27,16.2,15.06,15.87,25167.0],["2012-08-17",15.9,16.2,15.87,16.11,3533.0],["2012-08-20",16.08,16.5,16.05,16.44,10533.0],["2012-08-21",15.72,16.47,15.72,16.38,3600.0],["2012-08-22",16.32,17.52,16.32,17.34,40367.0],["2012-08-23",17.52,18.0,17.4,17.61,36100.0],["2012-08-24",17.46,17.7,16.86,17.37,9400.0],["2012-08-27",17.37,17.7,16.5,17.4,20167.0],["2012-08-28",17.52,17.58,17.07,17.55,10767.0],["2012-08-29",17.55,17.79,17.49,17.7,16767.0],["2012-08-30",17.76,18.15,17.76,18.12,46667.0],["2012-08-31",18.15,18.27,17.7,18.06,20733.0],["2012-09-04",18.06,18.75,17.7,18.57,64167.0],["2012-09-05",18.6,19.35,18.39,19.14,33367.0],["2012-09-06",19.2,19.41,18.63,19.32,35467.0],["2012-09-07",19.41,19.86,19.26,19.65,24367.0],["2012-09-10",21.0,21.3,20.22,21.3,112367.0],["2012-09-11",21.21,21.6,20.94,21.54,46233.0],["2012-09-12",21.69,21.9,21.51,21.75,18533.0],["2012-09-13",21.57,22.14,20.97,21.87,41367.0],["2012-09-14",21.75,21.87,20.94,21.51,28667.0],["2012-09-17",22.17,22.32,21.54,22.32,14967.0],["2012-09-18",22.44,23.04,21.15,21.6,23033.0],["2012-09-19",21.54,21.57,20.34,21.39,37033.0],["2012-09-20",21.27,21.54,20.79,21.3,27067.0],["2012-09-21",21.15,21.57,20.82,21.48,30967.0],["2012-09-24",20.82,21.24,20.4,20.73,18133.0],["2012-09-25",20.64,20.64,19.8,20.1,20500.0],["2012-09-26",18.66,20.52,18.66,20.49,13300.0],["2012-09-27",20.82,21.15,20.46,20.79,27067.0],["2012-09-28",20.73,21.15,20.55,21.06,19267.0],["2012-10-01",21.27,21.54,20.79,20.97,28167.0],["2012-10-02",21.42,21.42,20.94,21.09,2000.0],["2012-10-03",21.03,21.33,20.76,21.03,10067.0],["2012-10-04",21.0,21.18,20.7,21.0,6167.0],["2012-10-05",20.94,21.18,20.79,20.88,2967.0],["2012-10-08",20.82,21.21,20.82,21.0,3500.0],["2012-10-09",20.88,20.97,20.25,20.61,5300.0],["2012-10-10",20.76,20.88,20.25,20.52,21733.0],["2012-10-11",20.4,20.64,19.98,20.22,10833.0],["2012-10-12",20.1,20.64,20.04,20.22,9633.0],["2012-10-15",20.25,20.37,20.07,20.19,3133.0],["2012-10-16",20.13,21.15,20.13,20.58,24867.0],["2012-10-17",20.43,20.97,20.4,20.73,11733.0],["2012-10-18",20.67,20.76,20.16,20.4,10567.0],["2012-10-19",20.25,20.37,20.07,20.16,6133.0],["2012-10-22",20.4,20.67,20.04,20.49,14233.0],["2012-10-23",20.43,20.52,20.4,20.43,2433.0],["2012-10-24",20.43,20.88,20.43,20.7,4567.0],["2012-10-25",20.79,21.99,20.73,21.93,50033.0],["2012-10-26",21.93,22.44,21.66,21.93,32900.0],["2012-10-31",21.99,22.29,21.63,22.23,22800.0],["2012-11-01",23.7,24.15,22.98,23.1,115733.0],["2012-11-02",22.41,23.67,22.35,23.49,41567.0],["2012-11-05",23.94,24.6,23.4,23.73,129367.0],["2012-11-06",23.7,24.39,23.52,24.21,42133.0],["2012-11-07",23.82,24.57,22.89,23.4,25233.0],["2012-11-08",24.33,28.26,24.33,27.06,213800.0],["2012-11-09",27.36,27.45,25.8,26.28,56333.0],["2012-11-12",26.43,29.22,26.43,27.63,114800.0],["2012-11-13",27.69,28.11,26.82,27.27,39833.0],["2012-11-14",28.05,28.2,26.46,27.03,34033.0],["2012-11-15",27.06,27.27,25.86,26.49,38600.0],["2012-11-16",26.1,26.37,25.53,26.31,51167.0],["2012-11-19",26.31,27.84,26.22,27.42,80033.0],["2012-11-20",27.6,28.89,27.57,28.2,86100.0],["2012-11-21",28.2,28.5,27.78,28.05,67667.0],["2012-11-23",28.05,28.92,27.6,28.71,57333.0],["2012-11-26",29.1,30.45,28.41,29.76,133900.0],["2012-11-27",30.06,30.06,29.13,29.28,52833.0],["2012-11-28",29.31,29.58,28.68,29.16,26767.0],["2012-11-29",29.49,30.27,28.74,29.16,56133.0],["2012-11-30",29.34,29.76,29.07,29.64,31600.0],["2012-12-03",30.24,31.02,29.73,30.75,72400.0],["2012-12-04",30.75,31.5,30.15,30.6,53467.0],["2012-12-05",30.84,30.84,30.03,30.39,42733.0],["2012-12-06",30.03,30.03,29.16,29.46,42800.0],["2012-12-07",29.37,29.46,29.04,29.31,25933.0],["2012-12-10",29.43,29.7,27.33,28.11,67733.0],["2012-12-11",28.02,28.77,27.87,28.26,33833.0],["2012-12-12",28.53,28.74,27.9,28.5,41533.0],["2012-12-13",28.53,28.59,27.66,28.11,14333.0],["2012-12-14",27.9,28.2,27.27,28.05,30800.0],["2012-12-17",27.75,27.75,26.25,26.94,80467.0],["2012-12-18",26.85,27.51,26.34,26.91,60100.0],["2012-12-19",26.79,27.87,26.25,26.88,70967.0],["2012-12-20",26.76,27.12,26.76,27.12,17167.0],["2012-12-21",26.76,27.12,25.14,27.06,30567.0],["2012-12-24",26.73,27.03,26.43,26.64,17900.0],["2012-12-26",26.73,26.85,26.28,26.49,25533.0],["2012-12-27",26.67,26.73,25.98,26.01,28733.0],["2012-12-28",25.71,26.25,25.56,26.16,24467.0],["2012-12-31",26.01,26.91,25.86,26.82,53833.0],["2013-01-02",27.75,28.02,27.21,27.69,95800.0],["2013-01-03",27.75,27.96,27.03,27.51,43567.0],["2013-01-04",27.54,27.81,27.45,27.66,45933.0],["2013-01-07",27.63,28.38,27.09,28.35,48967.0],["2013-01-08",33.6,37.41,33.03,34.05,1288933.0],["2013-01-09",33.81,37.05,32.43,35.76,406633.0],["2013-01-10",36.18,38.22,35.52,36.93,253533.0],["2013-01-11",36.72,38.22,36.33,36.42,123433.0],["2013-01-14",36.42,38.79,35.28,37.44,190633.0],["2013-01-15",37.47,37.59,36.36,36.57,84000.0],["2013-01-16",38.55,39.3,36.36,36.99,358933.0],["2013-01-17",36.99,38.55,36.63,37.29,148400.0],["2013-01-18",37.38,38.19,36.3,36.54,130967.0],["2013-01-22",36.18,36.54,35.25,35.31,137500.0],["2013-01-23",34.08,34.08,30.36,32.28,638867.0],["2013-01-24",32.85,33.27,31.53,32.82,191333.0],["2013-01-25",32.82,33.0,30.78,32.28,198400.0],["2013-01-28",32.46,32.52,31.32,31.62,104767.0],["2013-01-29",31.56,32.4,30.9,32.22,87667.0],["2013-01-30",32.25,33.21,31.71,32.64,124433.0],["2013-01-31",34.8,34.95,30.75,31.95,354633.0],["2013-02-01",32.28,32.52,30.03,30.69,200800.0],["2013-02-04",30.57,30.57,27.06,27.69,247733.0],["2013-02-05",28.2,30.24,28.2,29.94,255033.0],["2013-02-06",30.72,31.05,29.04,30.09,247267.0],["2013-02-07",29.79,30.27,28.53,29.01,146467.0],["2013-02-08",29.04,29.67,28.77,29.67,79733.0],["2013-02-11",29.67,29.85,29.04,29.31,44100.0],["2013-02-12",29.31,29.31,28.5,28.89,51467.0],["2013-02-13",29.1,30.12,28.92,30.03,106500.0],["2013-02-14",30.06,30.9,29.37,29.52,61633.0],["2013-02-15",29.52,29.82,28.5,29.43,44700.0],["2013-02-19",29.28,29.43,28.5,28.83,117533.0],["2013-02-20",28.68,29.1,27.48,28.38,106500.0],["2013-02-21",28.44,28.44,25.95,26.34,182567.0],["2013-02-22",26.34,28.2,26.22,27.99,89533.0],["2013-02-25",27.96,27.96,26.49,26.73,88533.0],["2013-02-26",26.85,26.85,25.68,26.19,117033.0],["2013-02-27",26.13,26.91,25.8,26.67,43367.0],["2013-02-28",26.64,26.76,25.86,26.13,41900.0],["2013-03-01",26.04,26.61,25.95,26.28,34967.0],["2013-03-04",26.28,27.15,25.77,26.97,106533.0],["2013-03-05",27.51,28.2,27.27,27.45,66233.0],["2013-03-06",27.48,28.5,27.48,28.29,73000.0],["2013-03-07",28.47,28.77,27.36,28.5,108633.0],["2013-03-08",28.56,28.92,27.6,28.14,54867.0],["2013-03-11",27.99,28.17,27.36,27.96,55967.0],["2013-03-12",27.96,28.89,27.45,28.89,186367.0],["2013-03-13",31.02,31.17,28.8,30.09,499867.0],["2013-03-14",29.88,29.88,27.6,27.81,152267.0],["2013-03-15",27.75,28.05,26.7,27.39,101800.0],["2013-03-18",27.15,27.3,26.07,26.34,99900.0],["2013-03-19",26.58,27.0,25.26,25.65,113567.0],["2013-03-20",25.8,26.25,24.57,26.16,145733.0],["2013-03-21",26.1,27.99,25.65,27.63,84000.0],["2013-03-22",27.9,28.65,27.03,28.08,115667.0],["2013-03-25",28.47,29.52,27.96,29.07,91233.0],["2013-03-26",29.16,29.58,28.62,29.37,66900.0],["2013-03-27",29.52,29.85,28.38,29.1,67767.0],["2013-03-28",29.07,29.58,28.59,29.58,43067.0],["2013-04-01",29.85,29.85,28.59,29.61,43667.0],["2013-04-02",29.64,30.27,29.31,30.06,107967.0],["2013-04-03",30.15,30.54,29.97,30.06,71767.0],["2013-04-04",30.03,30.15,29.46,29.79,47600.0],["2013-04-05",29.76,29.94,28.71,29.91,37767.0],["2013-04-08",31.05,32.37,30.6,32.01,261233.0],["2013-04-09",32.22,32.22,30.93,31.68,105033.0],["2013-04-10",31.68,31.86,30.66,31.32,71967.0],["2013-04-11",31.62,31.8,30.9,31.65,39867.0],["2013-04-12",31.74,33.27,31.56,32.91,107433.0],["2013-04-15",33.09,34.17,32.97,33.51,129233.0],["2013-04-16",33.81,34.62,33.81,34.47,72733.0],["2013-04-17",34.44,34.5,33.45,33.99,81600.0],["2013-04-18",33.99,34.05,33.0,33.51,38133.0],["2013-04-19",33.39,34.38,33.12,33.81,46667.0],["2013-04-22",33.84,35.67,33.3,35.58,190933.0],["2013-04-23",35.64,35.94,34.53,34.65,135933.0],["2013-04-24",34.74,35.58,34.32,35.37,57667.0],["2013-04-25",36.15,37.14,34.05,36.12,362867.0],["2013-04-26",36.33,36.99,36.15,36.6,114367.0],["2013-04-29",36.69,36.96,35.73,35.88,50200.0],["2013-04-30",35.79,36.06,35.28,35.85,44033.0],["2013-05-01",35.79,35.82,35.01,35.16,39767.0],["2013-05-02",35.28,36.3,35.19,36.15,50267.0],["2013-05-03",36.57,39.27,36.57,38.94,265967.0],["2013-05-06",39.99,41.55,38.82,40.59,250500.0],["2013-05-07",41.19,41.7,39.27,39.72,109267.0],["2013-05-08",40.35,40.41,39.45,39.81,53567.0],["2013-05-09",39.96,40.5,39.33,39.54,55000.0],["2013-05-10",39.87,39.87,37.08,37.8,197667.0],["2013-05-13",42.69,44.82,40.29,41.82,1301800.0],["2013-05-14",43.5,43.5,41.13,41.4,420300.0],["2013-05-15",41.79,42.63,41.4,42.09,151333.0],["2013-05-16",42.6,44.28,40.92,44.1,293067.0],["2013-05-17",44.55,44.61,43.11,43.14,183767.0],["2013-05-20",43.14,44.01,43.05,43.44,87733.0],["2013-05-21",43.35,43.53,41.58,42.21,109400.0],["2013-05-22",42.09,43.11,40.02,40.95,219267.0],["2013-05-23",40.11,40.77,39.3,40.56,141267.0],["2013-05-24",40.56,41.31,40.08,40.68,61600.0],["2013-05-28",41.7,42.3,41.25,41.79,95633.0],["2013-05-29",41.73,41.82,40.65,41.07,56267.0],["2013-05-30",41.1,41.25,40.32,41.1,78067.0],["2013-05-31",40.95,42.72,39.93,42.18,124900.0],["2013-06-03",42.0,42.0,39.72,41.49,106100.0],["2013-06-04",41.97,42.36,41.55,42.24,174767.0],["2013-06-05",42.0,42.06,40.14,40.32,116467.0],["2013-06-06",40.14,41.01,38.49,39.33,153400.0],["2013-06-07",39.48,40.62,39.45,40.2,79800.0],["2013-06-10",41.01,41.04,39.0,39.54,103000.0],["2013-06-11",39.33,39.9,37.83,38.55,111967.0],["2013-06-12",38.64,39.06,36.93,38.16,163333.0],["2013-06-13",38.13,38.7,37.14,38.22,98900.0],["2013-06-14",38.25,38.28,37.44,37.62,61400.0],["2013-06-17",37.65,38.22,36.21,36.63,146533.0],["2013-06-18",36.63,38.01,36.54,37.59,68100.0],["2013-06-19",37.8,37.83,36.15,36.33,76300.0],["2013-06-20",35.52,35.85,34.05,34.86,123600.0],["2013-06-21",34.86,35.28,32.94,34.68,94467.0],["2013-06-24",34.2,34.29,32.88,33.63,82600.0],["2013-06-25",33.81,35.4,33.81,35.1,56233.0],["2013-06-26",35.43,35.64,33.93,34.08,83033.0],["2013-06-27",34.44,34.56,33.51,33.57,32167.0],["2013-06-28",33.57,34.44,33.21,34.35,78733.0],["2013-07-01",34.95,35.22,33.42,33.69,89000.0],["2013-07-02",33.6,34.02,32.58,33.9,169167.0],["2013-07-03",33.87,33.87,32.7,33.03,59300.0],["2013-07-05",33.18,33.39,32.25,32.49,89733.0],["2013-07-08",32.82,34.05,32.34,33.51,185000.0],["2013-07-09",34.02,36.6,33.54,36.33,240633.0],["2013-07-10",39.24,39.48,37.68,38.82,864533.0],["2013-07-11",39.21,40.35,38.49,39.3,213733.0],["2013-07-12",39.45,39.54,37.86,38.34,136933.0],["2013-07-15",38.43,38.43,36.99,37.59,115767.0],["2013-07-16",37.47,38.04,36.18,36.75,116800.0],["2013-07-17",36.96,37.77,36.39,37.59,78000.0],["2013-07-18",37.8,37.95,36.9,37.23,83600.0],["2013-07-19",37.2,37.89,36.15,37.68,97933.0],["2013-07-22",37.86,38.22,37.68,37.89,62367.0],["2013-07-23",37.98,38.01,36.78,37.35,43700.0],["2013-07-24",37.62,37.62,36.45,37.41,50133.0],["2013-07-25",37.23,37.65,36.0,36.45,141000.0],["2013-07-26",36.18,36.75,35.73,36.24,86633.0],["2013-07-29",36.03,36.21,34.59,35.19,87800.0],["2013-07-30",35.16,36.3,35.1,35.7,109533.0],["2013-07-31",36.09,38.79,36.09,38.79,173467.0],["2013-08-01",39.27,39.9,38.64,38.82,135167.0],["2013-08-02",38.88,38.88,36.9,38.34,127233.0],["2013-08-05",38.49,39.45,38.4,39.0,77833.0],["2013-08-06",39.12,39.21,37.38,37.89,75500.0],["2013-08-07",38.07,38.4,36.99,37.32,61533.0],["2013-08-08",37.5,37.5,35.52,36.18,130333.0],["2013-08-09",36.18,36.93,35.61,36.15,185233.0],["2013-08-12",34.44,34.44,30.36,30.99,1144867.0],["2013-08-13",32.01,33.99,31.56,32.82,349533.0],["2013-08-14",33.03,33.63,32.58,32.76,134700.0],["2013-08-15",32.43,32.61,31.86,32.31,92100.0],["2013-08-16",32.13,32.7,31.29,32.52,81867.0],["2013-08-19",32.85,33.06,31.68,31.83,105867.0],["2013-08-20",31.8,32.19,31.29,31.56,141567.0],["2013-08-21",31.41,32.19,31.14,31.59,61133.0],["2013-08-22",31.62,31.62,31.2,31.41,45733.0],["2013-08-23",31.53,31.89,30.9,31.11,54633.0],["2013-08-26",31.11,31.53,30.63,31.32,126567.0],["2013-08-27",30.69,31.53,30.09,31.11,76067.0],["2013-08-28",31.11,31.8,30.99,31.38,44867.0],["2013-08-29",31.56,32.88,31.56,32.49,57667.0],["2013-08-30",32.61,32.7,31.44,31.95,49500.0],["2013-09-03",32.16,35.4,31.14,35.37,253300.0],["2013-09-04",35.34,37.38,34.65,36.42,187967.0],["2013-09-05",36.42,36.42,35.43,36.15,50833.0],["2013-09-06",36.36,36.75,35.76,36.36,59800.0],["2013-09-09",37.05,39.45,36.84,38.94,226100.0],["2013-09-10",38.82,38.97,38.1,38.4,75033.0],["2013-09-11",38.37,39.39,38.07,38.4,84867.0],["2013-09-12",38.82,38.91,37.71,38.31,71367.0],["2013-09-13",38.46,39.63,38.16,39.51,74467.0],["2013-09-16",35.85,36.27,33.78,35.22,680467.0],["2013-09-17",36.3,37.68,36.15,37.35,358133.0],["2013-09-18",38.01,38.16,36.6,37.83,181000.0],["2013-09-19",38.13,39.15,38.04,38.79,120800.0],["2013-09-20",39.0,39.15,37.92,38.28,79000.0],["2013-09-23",38.28,38.34,36.66,37.8,67233.0],["2013-09-24",37.77,39.12,37.65,38.79,116967.0],["2013-09-25",38.76,40.53,38.28,40.35,138500.0],["2013-09-26",40.35,41.4,39.9,40.05,94800.0],["2013-09-27",39.78,40.29,39.39,39.96,63733.0],["2013-09-30",39.24,40.47,38.4,39.48,95833.0],["2013-10-01",39.96,41.28,39.39,41.13,94567.0],["2013-10-02",40.86,41.13,40.17,40.92,54067.0],["2013-10-03",40.53,40.56,39.78,40.02,100533.0],["2013-10-04",40.02,41.22,40.02,40.62,57400.0],["2013-10-07",40.59,41.25,40.02,40.5,45333.0],["2013-10-08",40.8,41.07,38.76,39.03,81600.0],["2013-10-09",39.39,39.6,38.28,39.09,49067.0],["2013-10-10",39.75,40.08,39.3,39.87,39867.0],["2013-10-11",39.69,40.35,38.73,40.35,23433.0],["2013-10-14",40.2,41.01,40.17,40.92,51467.0],["2013-10-15",40.98,41.67,40.05,40.08,42067.0],["2013-10-16",40.14,40.65,39.3,40.17,44000.0],["2013-10-17",40.53,40.71,39.66,40.29,64200.0],["2013-10-18",40.29,40.86,39.72,40.26,66633.0],["2013-10-21",40.53,40.65,39.69,40.11,45000.0],["2013-10-22",40.23,40.44,39.3,39.72,36933.0],["2013-10-23",38.79,38.91,37.38,38.67,69433.0],["2013-10-24",38.46,39.15,38.19,38.61,24033.0],["2013-10-25",38.73,39.57,37.62,38.58,114533.0],["2013-10-28",38.43,38.43,36.63,37.17,91433.0],["2013-10-29",37.35,38.13,37.11,37.83,41367.0],["2013-10-30",33.63,34.2,32.79,33.78,334033.0],["2013-10-31",33.66,33.87,32.76,33.75,144533.0],["2013-11-01",33.87,34.71,33.3,33.63,46233.0],["2013-11-04",33.6,34.08,32.85,32.94,78733.0],["2013-11-05",32.73,32.94,32.01,32.55,65467.0],["2013-11-06",32.55,33.45,32.46,32.73,73333.0],["2013-11-07",32.91,33.27,31.11,31.62,98100.0],["2013-11-08",30.33,32.7,30.15,31.83,120033.0],["2013-11-11",31.77,31.89,29.04,30.63,238767.0],["2013-11-12",34.2,36.81,33.09,35.49,494733.0],["2013-11-13",35.04,35.64,33.75,34.05,104400.0],["2013-11-14",33.66,34.11,32.43,33.9,80233.0],["2013-11-15",33.84,34.17,32.91,32.94,56267.0],["2013-11-18",32.52,33.81,32.1,32.55,79500.0],["2013-11-19",32.46,33.0,30.99,31.8,110800.0],["2013-11-20",31.71,31.71,30.03,30.51,127567.0],["2013-11-21",30.42,31.29,30.12,30.93,54667.0],["2013-11-22",30.84,31.41,29.88,30.66,73067.0],["2013-11-25",30.6,30.6,29.46,30.33,59433.0],["2013-11-26",30.03,30.87,29.19,30.06,81300.0],["2013-11-27",30.09,30.66,29.82,30.63,63367.0],["2013-11-29",30.69,30.96,30.45,30.81,21200.0],["2013-12-02",31.02,31.2,29.73,29.97,127267.0],["2013-12-03",30.0,30.57,29.4,29.7,136100.0],["2013-12-04",29.64,29.94,29.43,29.76,29967.0],["2013-12-05",29.85,30.69,29.7,30.24,49533.0],["2013-12-06",30.45,30.9,30.3,30.69,34000.0],["2013-12-09",30.72,30.84,30.24,30.36,22733.0],["2013-12-10",30.18,30.69,30.15,30.27,23433.0],["2013-12-11",30.45,30.54,29.7,30.21,52167.0],["2013-12-12",30.0,30.21,29.82,30.12,49167.0],["2013-12-13",30.18,30.24,29.91,30.21,24167.0],["2013-12-16",30.0,30.15,29.7,30.06,47567.0],["2013-12-17",29.97,30.33,29.91,30.12,29400.0],["2013-12-18",30.24,30.69,30.03,30.33,48767.0],["2013-12-19",31.71,33.24,31.17,31.8,155033.0],["2013-12-20",31.86,32.58,31.59,32.49,36400.0],["2013-12-23",32.85,34.17,32.76,34.05,66333.0],["2013-12-24",34.2,34.62,33.99,34.11,26133.0],["2013-12-26",34.95,35.88,34.95,35.88,60633.0],["2013-12-27",35.94,36.24,35.79,36.09,62633.0],["2013-12-30",36.24,36.45,35.64,35.97,57033.0],["2013-12-31",36.9,37.2,36.0,36.27,62067.0],["2014-01-02",37.92,38.22,37.2,37.92,203400.0],["2014-01-03",38.13,38.97,38.13,38.85,83967.0],["2014-01-06",39.27,39.39,38.52,39.21,68400.0],["2014-01-07",40.59,41.55,40.5,41.43,137433.0],["2014-01-08",41.64,41.91,41.04,41.64,122100.0],["2014-01-09",42.0,42.99,39.57,39.87,185767.0],["2014-01-10",39.84,40.35,39.15,40.32,46733.0],["2014-01-13",40.23,40.41,39.33,39.66,54133.0],["2014-01-14",39.42,39.48,38.64,38.94,71533.0],["2014-01-15",38.79,38.79,37.98,38.4,53133.0],["2014-01-16",38.4,38.4,36.9,37.56,85000.0],["2014-01-17",37.29,37.83,37.11,37.59,36700.0],["2014-01-21",38.28,38.28,37.23,37.71,54800.0],["2014-01-22",37.62,37.95,37.35,37.86,41100.0],["2014-01-23",37.38,37.71,36.57,36.96,40467.0],["2014-01-24",36.87,36.87,35.64,35.82,62033.0],["2014-01-27",35.82,35.94,34.65,35.55,37900.0],["2014-01-28",35.49,36.3,35.49,36.0,21200.0],["2014-01-29",35.55,36.06,35.07,35.61,25567.0],["2014-01-30",35.64,36.78,35.64,36.54,56100.0],["2014-01-31",36.21,36.42,36.0,36.06,19267.0],["2014-02-03",35.4,35.67,34.68,34.86,63267.0],["2014-02-04",34.74,35.1,34.2,34.41,44100.0],["2014-02-05",34.41,34.41,33.3,34.2,27467.0],["2014-02-06",34.71,35.67,34.59,34.95,38767.0],["2014-02-07",35.07,35.49,34.83,35.43,23333.0],["2014-02-10",35.58,36.9,35.58,36.6,55333.0],["2014-02-11",36.99,37.74,36.66,37.17,72700.0],["2014-02-12",37.17,37.26,36.15,36.45,39200.0],["2014-02-13",36.0,36.0,34.8,34.92,83833.0],["2014-02-14",34.86,35.46,34.23,34.26,47633.0],["2014-02-18",34.26,35.79,33.6,35.46,154267.0],["2014-02-19",35.34,35.79,34.89,35.46,28167.0],["2014-02-20",35.64,35.97,34.26,34.92,37533.0],["2014-02-21",34.86,35.28,34.02,34.2,38700.0],["2014-02-24",34.14,34.53,34.08,34.17,23767.0],["2014-02-25",34.05,35.46,33.99,35.22,52233.0],["2014-02-26",35.31,36.3,35.31,36.0,36300.0],["2014-02-27",36.45,36.69,36.15,36.39,30500.0],["2014-02-28",36.54,36.54,35.61,35.79,73167.0],["2014-03-03",40.83,41.25,38.58,39.42,698033.0],["2014-03-04",40.02,40.65,37.8,38.1,228967.0],["2014-03-05",38.19,38.94,37.59,38.49,75733.0],["2014-03-06",38.55,38.58,38.01,38.25,38067.0],["2014-03-07",38.34,38.34,37.05,37.38,48133.0],["2014-03-10",37.29,37.35,36.45,37.32,45400.0],["2014-03-11",37.41,37.41,36.24,36.33,53200.0],["2014-03-12",36.09,36.39,35.04,36.3,70467.0],["2014-03-13",36.3,36.3,34.83,35.49,57367.0],["2014-03-14",35.37,35.91,35.37,35.55,24133.0],["2014-03-17",35.76,35.76,34.59,34.77,46133.0],["2014-03-18",34.77,35.07,34.65,34.83,40567.0],["2014-03-19",34.89,35.58,34.65,35.04,44167.0],["2014-03-20",34.92,35.31,34.74,34.98,25433.0],["2014-03-21",35.1,35.19,34.47,34.89,61967.0],["2014-03-24",34.89,34.89,33.12,33.69,52400.0],["2014-03-25",33.9,34.2,32.85,33.15,60067.0],["2014-03-26",33.66,33.66,31.95,32.16,64667.0],["2014-03-27",32.37,33.15,32.13,33.0,93933.0],["2014-03-28",33.12,33.57,32.46,32.73,38533.0],["2014-03-31",33.0,33.6,32.67,33.15,28567.0],["2014-04-01",33.18,34.14,32.55,33.72,44700.0],["2014-04-02",33.9,34.35,33.36,33.72,21067.0],["2014-04-03",33.69,33.84,31.89,32.52,109000.0],["2014-04-04",32.67,32.67,30.96,31.23,61767.0],["2014-04-07",31.41,32.04,31.17,31.8,55667.0],["2014-04-08",32.07,33.09,31.92,32.97,56200.0],["2014-04-09",33.15,33.84,32.76,33.39,44600.0],["2014-04-10",33.27,33.57,31.92,32.34,29133.0],["2014-04-11",32.04,32.13,31.23,31.32,34800.0],["2014-04-14",31.65,32.07,30.39,30.42,31500.0],["2014-04-15",30.42,30.93,29.76,30.81,64367.0],["2014-04-16",30.9,31.44,30.45,31.08,22633.0],["2014-04-17",30.99,32.01,30.93,31.89,50567.0],["2014-04-21",31.83,32.1,31.2,31.5,49200.0],["2014-04-22",31.44,32.82,31.2,32.31,60133.0],["2014-04-23",32.16,32.67,32.1,32.28,29667.0],["2014-04-24",32.64,32.64,31.5,31.92,34233.0],["2014-04-25",31.68,31.68,30.66,30.9,30900.0],["2014-04-28",31.14,31.32,30.45,31.05,38633.0],["2014-04-29",31.05,31.8,30.6,31.5,23767.0],["2014-04-30",31.29,32.55,31.29,32.43,47700.0],["2014-05-01",32.52,33.48,32.37,33.21,35067.0],["2014-05-02",33.45,33.66,32.73,32.97,28367.0],["2014-05-05",32.79,33.0,32.1,32.4,22400.0],["2014-05-06",32.13,33.03,31.56,31.98,97367.0],["2014-05-07",31.89,31.89,30.9,31.2,53333.0],["2014-05-08",31.2,31.59,28.65,30.48,198333.0],["2014-05-09",30.27,31.05,29.67,29.97,81700.0],["2014-05-12",29.97,30.66,29.91,30.63,80233.0],["2014-05-13",30.54,30.72,29.67,30.33,35300.0],["2014-05-14",30.42,32.4,30.39,31.53,151767.0],["2014-05-15",32.7,33.24,30.39,31.17,244133.0],["2014-05-16",31.08,31.41,29.67,30.42,152567.0],["2014-05-19",30.27,30.87,29.94,30.63,78100.0],["2014-05-20",30.54,31.11,30.27,30.87,36000.0],["2014-05-21",30.75,31.11,30.51,30.87,31233.0],["2014-05-22",30.69,31.2,30.48,30.66,42100.0],["2014-05-23",30.69,31.71,30.39,31.2,42067.0],["2014-05-27",31.2,32.1,31.08,32.01,47333.0],["2014-05-28",32.01,32.31,31.56,31.92,50500.0],["2014-05-29",32.19,32.58,31.11,32.07,50767.0],["2014-05-30",31.98,31.98,30.66,30.93,46233.0],["2014-06-02",31.02,31.11,28.89,29.34,119300.0],["2014-06-03",29.34,29.49,28.65,28.83,51133.0],["2014-06-04",28.8,30.3,28.65,30.06,54800.0],["2014-06-05",30.24,30.87,30.15,30.72,26200.0],["2014-06-06",30.18,30.96,30.18,30.72,28100.0],["2014-06-09",31.17,32.07,31.17,31.92,97467.0],["2014-06-10",31.86,32.49,31.83,32.4,93733.0],["2014-06-11",32.7,33.75,32.7,33.36,269433.0],["2014-06-12",33.54,33.9,33.06,33.33,121433.0],["2014-06-13",33.33,33.33,32.19,32.31,122133.0],["2014-06-16",32.01,32.1,31.62,31.77,32733.0],["2014-06-17",31.62,31.62,30.75,30.87,46900.0],["2014-06-18",30.39,31.74,30.33,31.11,66633.0],["2014-06-19",31.08,31.23,30.0,30.18,49100.0],["2014-06-20",30.21,30.3,29.61,30.06,35000.0],["2014-06-23",30.21,30.69,29.91,30.39,46000.0],["2014-06-24",30.48,30.54,30.18,30.24,31233.0],["2014-06-25",29.79,29.88,29.37,29.64,31433.0],["2014-06-26",29.52,30.24,29.43,30.03,33667.0],["2014-06-27",30.0,30.6,29.97,30.18,44333.0],["2014-06-30",30.33,30.48,29.79,30.3,40233.0],["2014-07-01",30.15,30.99,29.79,30.3,36067.0],["2014-07-02",30.36,30.69,30.03,30.45,39933.0],["2014-07-03",30.6,31.44,30.45,31.35,170000.0],["2014-07-07",31.32,31.38,30.39,30.81,50333.0],["2014-07-08",30.6,30.6,29.7,29.79,16967.0],["2014-07-09",29.82,30.3,29.64,30.15,31400.0],["2014-07-10",30.0,30.06,29.61,29.85,31100.0],["2014-07-11",30.0,30.0,29.43,29.64,39200.0],["2014-07-14",29.73,29.97,29.37,29.46,21367.0],["2014-07-15",29.43,29.67,28.8,28.86,35267.0],["2014-07-16",28.92,29.19,28.23,28.38,49333.0],["2014-07-17",28.29,28.32,27.69,27.69,57133.0],["2014-07-18",27.87,28.08,27.0,27.72,31233.0],["2014-07-21",27.42,28.08,27.12,27.6,41733.0],["2014-07-22",27.69,28.26,27.63,28.23,27867.0],["2014-07-23",28.05,28.05,27.42,27.48,12000.0],["2014-07-24",27.48,27.63,27.42,27.51,13200.0],["2014-07-25",27.3,27.36,27.03,27.18,21267.0],["2014-07-28",26.52,26.73,25.83,26.16,55300.0],["2014-07-29",26.16,26.55,25.95,26.07,37067.0],["2014-07-30",26.07,26.79,25.92,26.25,87267.0],["2014-07-31",24.99,25.26,24.39,24.57,93567.0],["2014-08-01",24.6,25.47,24.27,24.45,49033.0],["2014-08-04",24.09,24.96,24.06,24.66,27267.0],["2014-08-05",24.51,24.84,24.3,24.57,57700.0],["2014-08-06",22.83,22.83,21.9,22.35,172700.0],["2014-08-07",22.23,22.41,21.66,21.75,58700.0],["2014-08-08",21.66,21.66,20.91,21.21,53433.0],["2014-08-11",20.82,22.17,20.82,21.72,74233.0],["2014-08-12",21.63,21.78,21.27,21.51,45933.0],["2014-08-13",21.51,21.96,21.36,21.72,53800.0],["2014-08-14",21.66,21.66,20.7,20.85,75267.0],["2014-08-15",20.97,21.03,20.67,21.0,42567.0],["2014-08-18",21.03,21.06,20.49,20.67,38200.0],["2014-08-19",20.61,20.73,20.37,20.52,49100.0],["2014-08-20",20.55,20.7,19.83,19.95,37033.0],["2014-08-21",20.1,20.13,19.8,19.89,19400.0],["2014-08-22",19.8,19.98,19.77,19.95,20533.0],["2014-08-25",19.62,20.25,19.56,19.56,46033.0],["2014-08-26",19.8,19.92,19.38,19.56,47133.0],["2014-08-27",19.77,19.8,19.53,19.56,37967.0],["2014-08-28",19.53,19.77,19.2,19.35,31267.0],["2014-08-29",19.32,19.83,19.26,19.71,12733.0],["2014-09-02",19.86,20.79,19.86,20.76,44633.0],["2014-09-03",20.94,21.0,20.19,20.61,72533.0],["2014-09-04",20.58,20.58,19.95,20.07,19967.0],["2014-09-05",20.07,20.43,19.95,20.16,9267.0],["2014-09-08",20.16,20.37,19.71,19.71,31300.0],["2014-09-09",19.62,19.74,18.93,18.93,43067.0],["2014-09-10",18.9,18.9,18.21,18.42,38433.0],["2014-09-11",18.3,18.75,18.0,18.69,50167.0],["2014-09-12",18.6,20.07,18.33,19.62,84967.0],["2014-09-15",19.95,20.16,19.26,19.86,65867.0],["2014-09-16",19.71,19.71,18.99,19.02,30900.0],["2014-09-17",20.1,20.82,19.23,19.56,226133.0],["2014-09-18",19.47,19.47,18.66,18.81,57067.0],["2014-09-19",18.81,18.81,18.33,18.42,41233.0],["2014-09-22",18.21,18.36,17.43,17.7,66233.0],["2014-09-23",17.58,17.7,17.31,17.61,28900.0],["2014-09-24",17.58,17.61,17.31,17.4,17833.0],["2014-09-25",17.31,17.52,17.13,17.37,18433.0],["2014-09-26",17.22,17.34,16.68,16.74,35833.0],["2014-09-29",16.74,16.8,16.65,16.8,24600.0],["2014-09-30",16.83,16.95,16.59,16.68,18033.0],["2014-10-01",16.74,16.77,15.48,15.6,78033.0],["2014-10-02",15.63,16.68,15.63,16.62,40200.0],["2014-10-03",16.77,16.77,16.41,16.5,19300.0],["2014-10-06",16.74,16.92,16.53,16.59,21900.0],["2014-10-07",16.5,16.68,15.87,16.02,21900.0],["2014-10-08",16.02,16.32,15.45,16.11,16700.0],["2014-10-09",16.2,16.41,15.48,16.17,39500.0],["2014-10-10",16.08,16.26,15.63,16.05,37833.0],["2014-10-13",16.14,16.32,15.66,15.93,48333.0],["2014-10-14",16.08,16.59,15.84,16.38,35100.0],["2014-10-15",16.23,16.62,15.99,16.5,15633.0],["2014-10-16",16.32,17.16,16.23,16.95,25500.0],["2014-10-17",16.98,17.01,16.53,16.53,8233.0],["2014-10-20",16.53,17.4,16.53,17.31,23200.0],["2014-10-21",17.25,17.76,17.25,17.46,10800.0],["2014-10-22",17.43,17.61,17.28,17.4,21167.0],["2014-10-23",17.58,18.33,17.52,18.18,24933.0],["2014-10-24",18.18,18.18,17.85,17.85,9300.0],["2014-10-27",17.79,17.91,17.19,17.19,16867.0],["2014-10-28",16.95,16.95,15.06,16.08,65500.0],["2014-10-29",16.02,16.8,15.93,16.44,32700.0],["2014-10-30",16.11,16.35,15.69,15.69,14533.0],["2014-10-31",15.78,16.89,15.18,16.5,79133.0],["2014-11-03",16.44,17.4,16.2,16.95,23400.0],["2014-11-04",16.8,16.89,16.41,16.44,13433.0],["2014-11-05",15.78,16.23,15.18,15.42,73333.0],["2014-11-06",17.85,19.35,17.04,18.3,339200.0],["2014-11-07",18.3,18.54,16.86,17.25,145833.0],["2014-11-10",17.19,17.73,16.59,17.46,60200.0],["2014-11-11",17.43,17.73,17.43,17.64,44367.0],["2014-11-12",17.52,18.15,17.19,18.03,61567.0],["2014-11-13",18.0,18.03,17.34,17.37,47367.0],["2014-11-14",17.31,17.31,16.86,17.01,29200.0],["2014-11-17",17.04,17.49,16.95,17.31,98667.0],["2014-11-18",17.25,17.46,16.8,16.86,66533.0],["2014-11-19",16.86,16.95,16.56,16.71,69000.0],["2014-11-20",16.56,17.52,16.5,17.19,69833.0],["2014-11-21",17.28,17.73,16.8,16.86,34800.0],["2014-11-24",16.59,17.4,16.41,16.47,77367.0],["2014-11-25",16.41,16.86,16.26,16.5,73800.0],["2014-11-26",16.35,16.74,16.08,16.17,54467.0],["2014-11-28",16.14,16.29,15.45,15.6,24633.0],["2014-12-01",15.6,15.87,15.42,15.57,61333.0],["2014-12-02",15.54,15.99,15.51,15.63,22333.0],["2014-12-03",15.66,15.72,15.3,15.54,39767.0],["2014-12-04",15.36,15.36,14.91,14.97,65900.0],["2014-12-05",14.94,15.24,14.43,15.18,24800.0],["2014-12-08",14.97,15.15,14.61,14.67,47833.0],["2014-12-09",14.58,14.79,14.34,14.73,35167.0],["2014-12-10",14.64,14.76,13.77,14.04,63200.0],["2014-12-11",14.1,14.58,13.89,13.92,59567.0],["2014-12-12",13.8,13.86,13.32,13.8,71700.0],["2014-12-15",13.77,14.31,13.71,13.77,32133.0],["2014-12-16",13.71,14.07,13.41,13.77,31733.0],["2014-12-17",13.8,14.07,13.8,13.92,44467.0],["2014-12-18",13.95,14.79,13.89,14.25,47467.0],["2014-12-19",14.25,14.94,14.01,14.82,37900.0],["2014-12-22",14.7,14.91,14.43,14.61,34367.0],["2014-12-23",14.43,14.67,13.95,13.98,32533.0],["2014-12-24",13.83,14.16,13.8,13.86,21533.0],["2014-12-26",13.77,14.01,13.74,13.77,38533.0],["2014-12-29",13.65,13.77,13.5,13.53,57233.0],["2014-12-30",13.5,13.68,13.38,13.53,53467.0],["2014-12-31",13.14,13.5,12.78,13.2,93833.0],["2015-01-02",13.32,13.56,13.05,13.56,46267.0],["2015-01-05",13.41,13.41,12.42,12.6,67100.0],["2015-01-06",12.39,12.6,12.03,12.18,54467.0],["2015-01-07",12.24,12.3,11.49,11.58,67300.0],["2015-01-08",11.61,12.0,11.55,11.64,21167.0],["2015-01-09",11.64,11.79,11.55,11.67,11667.0],["2015-01-12",11.55,11.61,10.74,11.07,47067.0],["2015-01-13",11.01,11.01,10.11,10.32,76333.0],["2015-01-14",10.05,10.29,9.72,9.72,121100.0],["2015-01-15",9.54,10.11,9.51,10.02,31400.0],["2015-01-16",10.05,10.65,9.81,10.44,43433.0],["2015-01-20",10.2,10.41,10.05,10.05,40000.0],["2015-01-21",10.05,10.08,9.75,9.78,38667.0],["2015-01-22",9.75,9.96,9.6,9.66,19400.0],["2015-01-23",9.63,9.99,9.6,9.84,23233.0],["2015-01-26",9.9,10.08,9.81,9.9,14400.0],["2015-01-27",9.75,10.08,9.75,9.93,12867.0],["2015-01-28",9.93,10.08,9.6,9.69,63367.0],["2015-01-29",9.75,9.78,9.33,9.48,18933.0],["2015-01-30",9.42,9.87,9.39,9.84,15200.0],["2015-02-02",9.63,10.26,9.63,10.02,14767.0],["2015-02-03",9.96,10.41,9.96,10.38,19233.0],["2015-02-04",10.35,10.41,10.26,10.29,12267.0],["2015-02-05",10.23,10.29,9.84,9.99,17067.0],["2015-02-06",10.05,10.08,9.81,9.93,19633.0],["2015-02-09",10.08,10.41,9.99,10.26,19033.0],["2015-02-10",10.35,10.35,9.9,10.02,13700.0],["2015-02-11",9.9,9.9,9.48,9.75,22133.0],["2015-02-12",9.75,9.87,9.72,9.72,20100.0],["2015-02-13",9.75,9.84,9.69,9.72,7900.0],["2015-02-17",9.75,9.9,9.72,9.81,21133.0],["2015-02-18",9.87,9.93,9.69,9.75,16667.0],["2015-02-19",9.93,9.93,9.78,9.87,23767.0],["2015-02-20",9.84,9.9,9.75,9.81,11700.0],["2015-02-23",9.87,10.5,9.81,10.44,48733.0],["2015-02-24",10.62,11.67,10.56,11.46,81167.0],["2015-02-25",10.77,11.7,10.26,10.95,135733.0],["2015-02-26",10.86,10.98,10.2,10.2,31633.0],["2015-02-27",10.23,10.44,10.11,10.35,19367.0],["2015-03-02",10.53,10.74,10.44,10.59,48700.0],["2015-03-03",10.62,10.68,10.47,10.53,17667.0],["2015-03-04",10.5,10.86,10.44,10.74,42500.0],["2015-03-05",10.65,11.31,10.65,10.98,49133.0],["2015-03-06",10.98,10.98,10.56,10.65,17467.0],["2015-03-09",10.56,10.59,10.05,10.17,48767.0],["2015-03-10",10.2,10.2,9.63,9.72,24200.0],["2015-03-11",9.78,9.87,9.54,9.63,65800.0],["2015-03-12",9.6,9.75,9.48,9.66,40667.0],["2015-03-13",9.75,9.93,9.66,9.81,58000.0],["2015-03-16",9.78,9.84,9.69,9.78,58600.0],["2015-03-17",9.66,9.93,9.6,9.81,50367.0],["2015-03-18",9.75,9.84,9.66,9.72,51200.0],["2015-03-19",9.75,9.87,9.63,9.72,35233.0],["2015-03-20",9.75,9.96,9.75,9.9,39433.0],["2015-03-23",9.9,9.93,9.39,9.57,83533.0],["2015-03-24",9.6,10.5,9.45,10.29,103200.0],["2015-03-25",10.29,10.5,9.9,9.9,49467.0],["2015-03-26",9.93,10.38,9.87,10.05,24433.0],["2015-03-27",9.93,10.62,9.93,10.02,8900.0],["2015-03-30",9.99,10.05,9.81,9.93,21933.0],["2015-03-31",9.9,10.23,9.9,10.08,11200.0],["2015-04-01",10.11,10.65,10.11,10.62,34633.0],["2015-04-02",10.65,10.89,10.38,10.89,45300.0],["2015-04-06",10.86,10.98,10.53,10.83,20567.0],["2015-04-07",10.92,11.1,10.86,11.01,12067.0],["2015-04-08",11.19,11.46,10.68,11.43,64633.0],["2015-04-09",11.4,11.52,11.1,11.46,22000.0],["2015-04-10",11.46,11.67,11.31,11.52,22567.0],["2015-04-13",11.64,11.73,11.34,11.37,37867.0],["2015-04-14",11.52,11.52,11.25,11.37,13967.0],["2015-04-15",11.4,11.64,11.22,11.31,20433.0],["2015-04-16",11.25,11.46,11.1,11.4,22267.0],["2015-04-17",11.28,11.34,11.1,11.34,12167.0],["2015-04-20",11.31,11.4,11.19,11.34,11033.0],["2015-04-21",11.4,11.4,11.1,11.25,12033.0],["2015-04-22",11.25,11.58,10.95,11.16,20467.0],["2015-04-23",11.07,11.25,10.89,11.22,4233.0],["2015-04-24",11.19,11.4,11.1,11.16,8367.0],["2015-04-27",11.16,11.49,11.16,11.25,10233.0],["2015-04-28",11.28,11.28,11.13,11.19,4633.0],["2015-04-29",11.1,11.19,10.95,10.98,21067.0],["2015-04-30",10.92,10.95,10.5,10.5,22033.0],["2015-05-01",10.74,10.74,10.2,10.59,22567.0],["2015-05-04",10.53,10.89,10.53,10.62,8300.0],["2015-05-05",10.68,11.04,10.68,11.01,14333.0],["2015-05-06",11.4,11.55,10.89,11.16,56600.0],["2015-05-07",10.92,11.49,10.92,11.13,24633.0],["2015-05-08",11.13,11.22,10.71,10.8,23733.0],["2015-05-11",10.8,11.1,10.68,11.04,12033.0],["2015-05-12",10.8,11.04,10.68,10.92,12367.0],["2015-05-13",10.92,11.07,10.65,10.86,7667.0],["2015-05-14",10.71,11.22,10.5,10.62,18533.0],["2015-05-15",10.8,10.8,10.41,10.74,25000.0],["2015-05-18",10.74,10.74,10.14,10.53,33567.0],["2015-05-19",10.53,10.59,9.99,10.38,31133.0],["2015-05-20",10.23,10.35,10.08,10.26,47867.0],["2015-05-21",10.2,10.56,10.2,10.32,22900.0],["2015-05-22",10.41,10.47,9.6,10.2,8933.0],["2015-05-26",10.17,10.23,10.05,10.17,16567.0],["2015-05-27",10.08,10.11,9.75,9.96,23400.0],["2015-05-28",10.02,10.02,9.87,9.99,10600.0],["2015-05-29",9.99,10.17,9.78,10.11,5900.0],["2015-06-01",10.35,10.35,9.99,10.2,13033.0],["2015-06-02",10.32,10.32,9.99,10.14,20433.0],["2015-06-03",10.08,10.32,10.08,10.2,5967.0],["2015-06-04",10.2,10.26,10.14,10.26,8200.0],["2015-06-05",10.2,10.2,9.96,10.11,6933.0],["2015-06-08",10.05,10.05,9.66,9.75,20300.0],["2015-06-09",9.84,9.84,9.54,9.57,185867.0],["2015-06-10",9.6,9.84,9.36,9.45,91000.0],["2015-06-11",9.48,9.6,9.3,9.45,52600.0],["2015-06-12",9.48,9.54,9.39,9.45,26300.0],["2015-06-15",9.39,9.39,8.64,9.15,70700.0],["2015-06-16",9.09,9.42,9.03,9.36,36733.0],["2015-06-17",9.45,9.54,9.27,9.45,21700.0],["2015-06-18",9.81,9.84,9.51,9.6,67200.0],["2015-06-19",9.51,9.72,9.51,9.66,25500.0],["2015-06-22",9.69,9.78,9.48,9.63,14600.0],["2015-06-23",9.54,9.54,9.39,9.51,16100.0],["2015-06-24",9.48,9.54,9.39,9.48,23533.0],["2015-06-25",9.42,9.42,9.15,9.21,43667.0],["2015-06-26",9.21,9.27,9.09,9.12,17167.0],["2015-06-29",9.03,9.03,8.58,8.67,57867.0],["2015-06-30",8.7,8.85,8.25,8.52,38700.0],["2015-07-01",8.7,8.76,8.07,8.1,65667.0],["2015-07-02",8.13,8.28,7.95,8.04,61467.0],["2015-07-06",8.07,8.16,7.98,7.98,22967.0],["2015-07-07",7.98,7.98,7.68,7.8,29433.0],["2015-07-08",8.04,8.04,7.41,7.65,36733.0],["2015-07-09",7.77,7.77,7.5,7.5,23433.0],["2015-07-10",7.56,7.89,7.41,7.86,19700.0],["2015-07-13",8.01,8.19,7.74,7.89,19833.0],["2015-07-14",7.83,7.86,7.29,7.8,49067.0],["2015-07-15",7.68,7.68,7.29,7.65,48967.0],["2015-07-16",7.77,7.95,7.65,7.8,20200.0],["2015-07-17",7.71,7.89,7.29,7.68,45000.0],["2015-07-20",7.77,7.89,7.44,7.62,29367.0],["2015-07-21",7.68,7.83,7.5,7.62,28233.0],["2015-07-22",7.62,7.68,7.17,7.32,52133.0],["2015-07-23",7.41,7.59,7.23,7.5,19100.0],["2015-07-24",7.62,7.62,7.35,7.53,16033.0],["2015-07-27",7.41,7.62,7.32,7.56,26333.0],["2015-07-28",7.53,7.56,7.41,7.47,7000.0],["2015-07-29",7.44,7.77,7.38,7.56,20200.0],["2015-07-30",7.5,7.62,7.44,7.53,13733.0],["2015-07-31",7.59,7.74,7.44,7.68,13267.0],["2015-08-03",8.61,8.67,7.8,7.92,133900.0],["2015-08-04",7.86,8.52,7.83,8.4,54800.0],["2015-08-05",8.28,8.67,8.25,8.4,17767.0],["2015-08-06",8.37,8.52,8.04,8.28,31567.0],["2015-08-07",8.31,8.4,8.16,8.31,19567.0],["2015-08-10",8.4,8.58,8.22,8.28,27667.0],["2015-08-11",8.22,8.34,7.68,7.89,25433.0],["2015-08-12",7.83,7.92,7.59,7.71,23633.0],["2015-08-13",7.71,7.83,7.32,7.56,41000.0],["2015-08-14",7.5,7.62,7.38,7.53,22767.0],["2015-08-17",7.62,7.95,7.56,7.92,18433.0],["2015-08-18",7.92,8.01,7.65,7.8,12933.0],["2015-08-19",7.74,7.74,7.29,7.59,24867.0],["2015-08-20",7.44,7.68,7.35,7.41,14833.0],["2015-08-21",7.29,7.5,7.08,7.08,18333.0],["2015-08-24",6.69,6.78,6.3,6.3,137667.0],["2015-08-25",6.48,6.84,6.3,6.33,27100.0],["2015-08-26",6.45,6.54,6.3,6.48,18467.0],["2015-08-27",6.6,7.35,6.57,6.96,31633.0],["2015-08-28",6.87,7.47,6.87,7.2,24667.0],["2015-08-31",6.96,7.11,6.93,6.99,30167.0],["2015-09-01",7.05,7.32,7.05,7.23,13433.0],["2015-09-02",7.38,7.38,7.2,7.35,5300.0],["2015-09-03",7.29,7.35,7.11,7.26,9267.0],["2015-09-04",6.99,7.35,6.99,7.14,15967.0],["2015-09-08",7.23,7.47,7.08,7.17,39400.0],["2015-09-09",7.26,7.32,6.78,6.84,44800.0],["2015-09-10",6.93,7.2,6.81,7.14,19200.0],["2015-09-11",7.11,7.23,6.9,6.96,7333.0],["2015-09-14",7.08,7.11,6.75,7.02,9000.0],["2015-09-15",6.96,7.14,6.81,6.99,25700.0],["2015-09-16",7.11,7.2,7.05,7.2,5800.0],["2015-09-17",7.14,7.2,7.14,7.2,6400.0],["2015-09-18",7.05,7.26,7.05,7.17,16833.0],["2015-09-21",7.08,7.17,6.9,7.02,8833.0],["2015-09-22",6.9,6.96,6.75,6.78,6633.0],["2015-09-23",6.93,6.93,6.66,6.66,8767.0],["2015-09-24",6.69,6.87,6.42,6.54,34200.0],["2015-09-25",6.51,6.72,6.45,6.51,18900.0],["2015-09-28",6.39,6.51,6.15,6.18,26367.0],["2015-09-29",6.15,6.27,6.15,6.18,17600.0],["2015-09-30",6.27,6.45,6.24,6.3,14233.0],["2015-10-01",6.3,6.45,6.24,6.27,12033.0],["2015-10-02",6.24,6.45,6.24,6.24,9733.0],["2015-10-05",6.24,6.78,6.24,6.36,25400.0],["2015-10-06",6.33,6.87,6.33,6.78,38700.0],["2015-10-07",6.72,7.02,6.66,6.84,31767.0],["2015-10-08",6.9,7.47,6.81,7.32,52300.0],["2015-10-09",7.38,7.65,7.2,7.2,24267.0],["2015-10-12",7.32,7.53,7.2,7.38,16533.0],["2015-10-13",7.2,7.65,7.11,7.29,22267.0],["2015-10-14",7.38,7.5,7.14,7.29,16800.0],["2015-10-15",7.23,7.26,6.9,7.02,16533.0],["2015-10-16",7.05,7.29,6.9,7.2,9333.0],["2015-10-19",7.17,7.17,6.84,6.9,20033.0],["2015-10-20",6.81,7.02,6.69,6.75,11233.0],["2015-10-21",6.78,6.81,6.63,6.69,6700.0],["2015-10-22",6.72,6.96,6.63,6.69,16167.0],["2015-10-23",6.78,6.81,6.63,6.72,5600.0],["2015-10-26",6.63,6.69,6.45,6.54,38100.0],["2015-10-27",6.54,6.57,6.45,6.45,23133.0],["2015-10-28",6.45,6.6,6.33,6.33,24067.0],["2015-10-29",6.33,6.66,6.3,6.33,30133.0],["2015-10-30",6.42,6.54,6.24,6.33,17200.0],["2015-11-02",6.42,6.48,6.33,6.48,31033.0],["2015-11-03",7.05,7.5,6.84,7.26,203767.0],["2015-11-04",7.44,7.89,7.38,7.5,86233.0],["2015-11-05",7.65,7.74,7.29,7.35,49400.0],["2015-11-06",7.2,7.47,7.2,7.32,18200.0],["2015-11-09",7.2,7.29,7.02,7.05,34800.0],["2015-11-10",7.05,7.08,6.72,6.81,41900.0],["2015-11-11",6.93,7.05,6.75,6.9,17933.0],["2015-11-12",6.9,6.96,6.51,6.54,40633.0],["2015-11-13",6.45,6.72,6.45,6.72,15033.0],["2015-11-16",6.57,6.9,6.57,6.84,46967.0],["2015-11-17",6.9,7.11,6.9,6.96,28400.0],["2015-11-18",7.05,7.17,6.78,6.9,13500.0],["2015-11-19",6.99,7.08,6.9,7.05,9867.0],["2015-11-20",6.99,7.41,6.99,7.2,38900.0],["2015-11-23",7.05,7.17,6.96,7.05,21167.0],["2015-11-24",7.02,7.14,7.02,7.05,36633.0],["2015-11-25",6.96,7.08,6.87,6.96,18100.0],["2015-11-27",6.9,7.02,6.84,6.84,15333.0],["2015-11-30",6.87,6.9,6.57,6.63,31633.0],["2015-12-01",7.35,7.5,6.81,7.2,180800.0],["2015-12-02",7.47,8.16,7.44,7.98,75033.0],["2015-12-03",8.16,8.64,8.01,8.55,76000.0],["2015-12-04",8.61,8.61,8.16,8.4,25200.0],["2015-12-07",8.55,8.55,8.16,8.28,24700.0],["2015-12-08",8.13,8.43,8.01,8.22,15067.0],["2015-12-09",8.28,8.37,8.1,8.31,16267.0],["2015-12-10",8.16,8.49,8.16,8.43,45367.0],["2015-12-11",8.37,8.64,8.28,8.64,30633.0],["2015-12-14",8.94,9.48,8.73,9.45,90367.0],["2015-12-15",9.93,10.65,9.81,10.59,108233.0],["2015-12-16",10.59,10.95,10.17,10.41,85900.0],["2015-12-17",10.26,10.38,10.05,10.23,32867.0],["2015-12-18",10.08,10.26,9.99,10.02,16200.0],["2015-12-21",9.9,10.44,9.45,10.35,24767.0],["2015-12-22",10.47,11.31,10.32,11.19,50467.0],["2015-12-23",11.25,11.52,11.13,11.52,46300.0],["2015-12-24",11.37,11.4,11.04,11.31,13667.0],["2015-12-28",11.82,11.82,11.01,11.1,36933.0],["2015-12-29",11.22,11.25,11.04,11.16,13600.0],["2015-12-30",10.62,11.25,10.62,11.07,40167.0],["2015-12-31",11.43,11.52,10.59,10.89,95400.0],["2016-01-04",9.18,9.75,8.55,9.0,559233.0],["2016-01-05",8.97,9.03,8.43,8.82,112567.0],["2016-01-06",8.64,8.7,8.43,8.7,61967.0],["2016-01-07",8.4,8.43,8.1,8.22,53333.0],["2016-01-08",8.1,8.7,7.98,8.22,71467.0],["2016-01-11",8.31,8.31,7.77,7.89,28267.0],["2016-01-12",7.92,7.92,7.5,7.83,27700.0],["2016-01-13",7.77,7.92,7.53,7.65,104700.0],["2016-01-14",7.47,7.8,7.29,7.59,25833.0],["2016-01-15",7.35,7.56,7.26,7.41,25367.0],["2016-01-19",7.5,7.56,6.99,7.17,60167.0],["2016-01-20",7.05,7.14,6.66,7.08,31900.0],["2016-01-21",7.08,7.2,6.87,7.02,22633.0],["2016-01-22",7.11,7.47,7.05,7.14,84933.0],["2016-01-25",7.05,7.41,6.93,6.96,23133.0],["2016-01-26",7.11,7.23,6.96,7.08,10967.0],["2016-01-27",7.14,7.17,6.93,7.05,10667.0],["2016-01-28",7.14,7.41,7.11,7.29,16800.0],["2016-01-29",7.32,7.41,7.2,7.35,12667.0],["2016-02-01",7.26,7.26,6.9,7.14,17433.0],["2016-02-02",7.08,7.08,6.72,6.81,14867.0],["2016-02-03",6.84,7.11,6.75,7.02,10767.0],["2016-02-04",6.93,6.99,6.84,6.93,8033.0],["2016-02-05",6.9,6.9,6.57,6.6,18500.0],["2016-02-08",6.6,6.6,6.27,6.39,18300.0],["2016-02-09",6.33,6.45,6.15,6.24,21533.0],["2016-02-10",6.39,6.54,6.21,6.48,10700.0],["2016-02-11",6.3,6.33,5.94,6.24,15367.0],["2016-02-12",6.33,6.33,6.03,6.15,13067.0],["2016-02-16",6.24,6.63,6.24,6.48,26167.0],["2016-02-17",6.87,6.87,6.66,6.75,12500.0],["2016-02-18",6.9,6.99,6.66,6.84,19733.0],["2016-02-19",6.84,7.02,6.63,6.81,9933.0],["2016-02-22",6.93,6.96,6.57,6.87,14867.0],["2016-02-23",6.96,6.96,6.69,6.78,25767.0],["2016-02-24",6.72,6.72,6.51,6.66,12033.0],["2016-02-25",6.66,6.78,6.63,6.72,4100.0],["2016-02-26",6.66,6.81,6.66,6.78,7633.0],["2016-02-29",6.84,7.05,6.72,6.99,16700.0],["2016-03-01",6.93,7.05,6.9,6.9,6567.0],["2016-03-02",6.87,7.02,6.72,6.93,12400.0],["2016-03-03",6.87,6.93,6.75,6.75,19967.0],["2016-03-04",6.78,6.93,6.6,6.69,37667.0],["2016-03-07",6.72,6.75,6.63,6.75,23733.0],["2016-03-08",6.72,7.02,6.72,6.96,33967.0],["2016-03-09",7.32,7.44,7.02,7.2,59467.0],["2016-03-10",7.32,7.38,6.81,6.93,20200.0],["2016-03-11",7.05,7.23,6.99,7.2,23000.0],["2016-03-14",7.5,7.68,7.2,7.65,52633.0],["2016-03-15",7.59,7.59,6.66,7.08,94000.0],["2016-03-16",6.96,6.96,6.66,6.69,22867.0],["2016-03-17",6.66,6.72,6.48,6.63,37133.0],["2016-03-18",6.51,6.54,6.33,6.42,53400.0],["2016-03-21",6.39,6.6,6.39,6.51,22233.0],["2016-03-22",6.51,6.51,6.39,6.48,18433.0],["2016-03-23",6.42,6.57,6.39,6.57,15367.0],["2016-03-24",6.51,6.57,6.27,6.45,4133.0],["2016-03-28",6.45,6.45,6.27,6.33,18700.0],["2016-03-29",6.27,6.48,6.03,6.33,24967.0],["2016-03-30",6.42,6.42,6.18,6.21,12333.0],["2016-03-31",6.12,6.15,6.03,6.03,26067.0],["2016-04-01",6.0,6.15,6.0,6.06,10433.0],["2016-04-04",5.97,6.0,5.67,5.73,56700.0],["2016-04-05",5.64,5.7,5.52,5.67,25967.0],["2016-04-06",5.64,5.64,5.52,5.61,12233.0],["2016-04-07",5.52,5.52,5.22,5.25,21433.0],["2016-04-08",5.19,5.61,5.04,5.13,34333.0],["2016-04-11",5.13,5.22,4.89,5.04,25533.0],["2016-04-12",4.98,5.07,4.8,4.8,41233.0],["2016-04-13",4.95,5.16,4.89,5.07,75400.0],["2016-04-14",5.28,5.43,5.19,5.22,52900.0],["2016-04-15",5.4,5.55,5.28,5.49,18200.0],["2016-04-18",5.49,5.55,5.4,5.55,20933.0],["2016-04-19",5.58,5.58,5.22,5.28,26033.0],["2016-04-20",5.25,5.31,5.16,5.16,18200.0],["2016-04-21",5.22,5.37,5.16,5.22,5833.0],["2016-04-22",5.16,5.58,5.1,5.25,11433.0],["2016-04-25",5.19,5.49,5.01,5.04,13233.0],["2016-04-26",5.13,5.28,4.98,5.04,19233.0],["2016-04-27",5.01,5.13,5.01,5.1,13567.0],["2016-04-28",5.07,5.25,5.04,5.1,10267.0],["2016-04-29",5.01,5.07,4.86,5.01,18033.0],["2016-05-02",4.98,5.01,4.83,4.92,30400.0],["2016-05-03",4.86,4.92,4.74,4.77,27367.0],["2016-05-04",4.77,4.86,4.56,4.86,23633.0],["2016-05-05",4.77,4.77,4.59,4.68,21233.0],["2016-05-06",4.59,4.71,4.47,4.5,19933.0],["2016-05-09",4.56,4.56,4.47,4.5,29833.0],["2016-05-10",4.89,5.43,4.59,4.8,88633.0],["2016-05-11",4.8,4.92,4.44,4.44,22700.0],["2016-05-12",4.35,4.65,4.2,4.23,69267.0],["2016-05-13",3.87,4.2,3.72,4.17,138167.0],["2016-05-16",4.11,4.26,4.02,4.23,23667.0],["2016-05-17",4.17,4.26,3.9,4.02,39567.0],["2016-05-18",3.99,4.05,3.84,3.96,13033.0],["2016-05-19",3.9,3.96,3.84,3.87,55033.0],["2016-05-20",3.84,3.93,3.78,3.9,35867.0],["2016-05-23",3.81,4.05,3.78,3.96,36367.0],["2016-05-24",3.9,3.93,3.78,3.81,50533.0],["2016-05-25",3.78,3.93,3.78,3.87,28600.0],["2016-05-26",3.84,3.96,3.78,3.9,13300.0],["2016-05-27",3.9,4.08,3.87,3.96,36900.0],["2016-05-31",3.84,4.02,3.75,3.9,54533.0],["2016-06-01",3.84,3.96,3.81,3.87,50300.0],["2016-06-02",3.84,3.87,3.78,3.81,38200.0],["2016-06-03",3.81,3.9,3.78,3.84,25967.0],["2016-06-06",3.78,3.84,3.69,3.81,60100.0],["2016-06-07",3.78,3.81,3.69,3.72,52167.0],["2016-06-08",3.66,3.72,3.48,3.48,80767.0],["2016-06-09",3.48,3.6,3.39,3.42,63100.0],["2016-06-10",3.42,3.45,3.36,3.42,43467.0],["2016-06-13",3.39,3.39,3.12,3.24,153700.0],["2016-06-14",3.24,3.39,3.21,3.3,40533.0],["2016-06-15",3.33,3.36,3.24,3.24,28200.0],["2016-06-16",3.18,3.39,3.12,3.36,56000.0],["2016-06-17",3.36,3.42,3.3,3.3,58433.0],["2016-06-20",3.36,3.6,3.36,3.48,106933.0],["2016-06-21",3.57,4.02,3.45,3.78,337133.0],["2016-06-22",3.81,3.84,3.54,3.69,117500.0],["2016-06-23",3.66,3.66,3.54,3.57,33800.0],["2016-06-24",3.36,3.51,3.15,3.36,53233.0],["2016-06-27",3.36,3.36,3.03,3.24,66567.0],["2016-06-28",3.27,3.42,3.27,3.36,56133.0],["2016-06-29",3.36,3.75,3.3,3.6,131567.0],["2016-06-30",3.63,3.66,3.48,3.57,30400.0],["2016-07-01",3.51,3.78,3.42,3.45,38200.0],["2016-07-05",3.42,3.42,3.3,3.33,14400.0],["2016-07-06",3.3,3.36,3.21,3.36,26067.0],["2016-07-07",3.36,3.45,3.21,3.24,22767.0],["2016-07-08",3.27,3.42,3.27,3.33,11000.0],["2016-07-11",3.36,3.54,3.36,3.48,37700.0],["2016-07-12",3.48,3.69,3.45,3.57,62133.0],["2016-07-13",3.57,3.6,3.54,3.54,25300.0],["2016-07-14",3.57,3.57,3.51,3.54,12167.0],["2016-07-15",3.54,3.57,3.45,3.45,11033.0],["2016-07-18",3.48,3.57,3.45,3.48,15867.0],["2016-07-19",3.51,3.6,3.48,3.51,19833.0],["2016-07-20",3.6,3.6,3.36,3.48,40633.0],["2016-07-21",3.48,3.66,3.33,3.57,43833.0],["2016-07-22",3.6,3.75,3.6,3.69,70033.0],["2016-07-25",3.87,4.35,3.78,4.26,309133.0],["2016-07-26",4.26,4.32,4.08,4.23,169600.0],["2016-07-27",4.17,4.23,3.99,4.05,111567.0],["2016-07-28",4.05,4.08,3.93,4.02,33400.0],["2016-07-29",4.08,4.08,3.93,3.96,47367.0],["2016-08-01",4.17,4.47,4.11,4.35,103067.0],["2016-08-02",4.32,4.32,4.2,4.29,36233.0],["2016-08-03",4.35,4.35,3.75,3.84,397533.0],["2016-08-04",3.9,4.35,3.84,4.23,149433.0],["2016-08-05",4.26,4.29,4.14,4.14,65767.0],["2016-08-08",4.2,4.23,4.14,4.17,15267.0],["2016-08-09",4.17,4.2,3.99,3.99,66533.0],["2016-08-10",4.05,4.05,3.9,4.05,112100.0],["2016-08-11",4.05,4.17,3.9,3.9,40233.0],["2016-08-12",3.9,3.99,3.81,3.93,21167.0],["2016-08-15",3.99,4.02,3.78,3.81,34700.0],["2016-08-16",3.87,3.96,3.6,3.69,110533.0],["2016-08-17",3.75,3.9,3.66,3.81,57933.0],["2016-08-18",3.84,3.9,3.75,3.81,72067.0],["2016-08-19",3.99,3.99,3.72,3.78,23167.0],["2016-08-22",3.75,3.81,3.72,3.72,41500.0],["2016-08-23",3.75,4.02,3.72,3.96,74900.0],["2016-08-24",4.05,4.11,3.87,3.9,52267.0],["2016-08-25",3.96,3.99,3.84,3.9,24800.0],["2016-08-26",3.9,3.99,3.87,3.93,12467.0],["2016-08-29",3.87,3.99,3.87,3.87,72867.0],["2016-08-30",3.93,3.93,3.81,3.84,26267.0],["2016-08-31",3.78,4.11,3.72,3.75,166900.0],["2016-09-01",3.78,3.87,3.72,3.75,34233.0],["2016-09-02",3.81,3.87,3.75,3.81,41033.0],["2016-09-06",3.99,4.02,3.87,4.02,68867.0],["2016-09-07",4.05,4.05,3.84,3.93,92833.0],["2016-09-08",3.93,4.17,3.93,4.17,60067.0],["2016-09-09",4.14,4.17,3.93,3.93,46033.0],["2016-09-12",3.96,3.99,3.75,3.81,117367.0],["2016-09-13",3.84,3.93,3.78,3.81,46200.0],["2016-09-14",3.78,3.87,3.78,3.84,29933.0],["2016-09-15",3.87,3.9,3.78,3.84,27200.0],["2016-09-16",3.81,3.87,3.75,3.75,32933.0],["2016-09-19",3.9,3.93,3.75,3.78,35533.0],["2016-09-20",3.78,3.87,3.75,3.78,26600.0],["2016-09-21",3.75,3.9,3.72,3.81,39067.0],["2016-09-22",3.84,3.84,3.81,3.81,9567.0],["2016-09-23",3.78,3.87,3.75,3.81,29433.0],["2016-09-26",3.72,3.75,3.72,3.75,25900.0],["2016-09-27",3.87,3.9,3.6,3.72,154967.0],["2016-09-28",3.72,3.75,3.63,3.72,62233.0],["2016-09-29",3.66,3.72,3.54,3.6,64167.0],["2016-09-30",3.6,3.6,3.48,3.6,50800.0],["2016-10-03",3.57,3.72,3.48,3.54,57333.0],["2016-10-04",3.57,3.63,3.54,3.57,20400.0],["2016-10-05",3.57,3.69,3.54,3.54,41900.0],["2016-10-06",3.57,3.57,3.48,3.54,15233.0],["2016-10-07",3.54,3.57,3.48,3.48,16233.0],["2016-10-10",3.48,3.6,3.48,3.57,16467.0],["2016-10-11",3.54,3.57,3.42,3.57,33967.0],["2016-10-12",3.57,3.6,3.42,3.48,12000.0],["2016-10-13",3.42,3.45,3.39,3.42,38733.0],["2016-10-14",3.42,3.45,3.39,3.42,14800.0],["2016-10-17",3.45,3.45,3.42,3.45,6500.0],["2016-10-18",3.45,3.45,3.36,3.39,20833.0],["2016-10-19",3.39,3.45,3.36,3.39,7667.0],["2016-10-20",3.33,3.45,3.33,3.36,7300.0],["2016-10-21",3.39,3.42,3.36,3.39,16300.0],["2016-10-24",3.42,3.66,3.39,3.48,124600.0],["2016-10-25",3.48,3.6,3.45,3.48,17500.0],["2016-10-26",3.54,3.54,3.21,3.27,195900.0],["2016-10-27",3.27,3.36,3.21,3.21,27133.0],["2016-10-28",3.3,3.42,3.15,3.18,83567.0],["2016-10-31",3.15,3.24,3.03,3.12,87267.0],["2016-11-01",3.15,3.18,2.91,2.97,121900.0],["2016-11-02",3.0,3.03,2.82,2.88,64233.0],["2016-11-03",2.91,2.97,2.82,2.82,32833.0],["2016-11-04",2.85,2.97,2.82,2.88,31433.0],["2016-11-07",2.94,3.06,2.88,2.94,23667.0],["2016-11-08",3.3,3.51,3.18,3.36,420500.0],["2016-11-09",3.24,3.33,3.21,3.21,47067.0],["2016-11-10",3.21,3.27,3.12,3.12,36100.0],["2016-11-11",3.24,3.24,3.0,3.06,71067.0],["2016-11-14",3.15,3.18,3.09,3.09,47167.0],["2016-11-15",3.15,3.36,3.12,3.27,42367.0],["2016-11-16",3.27,3.66,3.24,3.51,111667.0],["2016-11-17",3.54,3.63,3.39,3.45,38933.0],["2016-11-18",3.45,3.48,3.36,3.39,33700.0],["2016-11-21",3.45,3.51,3.36,3.36,26133.0],["2016-11-22",3.36,3.39,3.24,3.27,48133.0],["2016-11-23",3.3,3.33,3.21,3.21,35233.0],["2016-11-25",3.21,3.48,3.21,3.42,13667.0],["2016-11-28",3.42,3.66,3.39,3.48,93767.0],["2016-11-29",3.45,3.54,3.39,3.42,30733.0],["2016-11-30",3.54,3.54,3.42,3.45,40667.0],["2016-12-01",3.48,3.54,3.3,3.39,35767.0],["2016-12-02",3.36,3.45,3.33,3.45,22367.0],["2016-12-05",3.42,3.51,3.39,3.45,15700.0],["2016-12-06",3.45,3.6,3.45,3.54,47933.0],["2016-12-07",3.57,3.63,3.48,3.54,28100.0],["2016-12-08",3.54,3.6,3.51,3.51,29367.0],["2016-12-09",3.51,3.87,3.48,3.63,199433.0],["2016-12-12",3.66,3.78,3.57,3.57,123300.0],["2016-12-13",3.6,3.75,3.6,3.66,67133.0],["2016-12-14",3.72,3.93,3.66,3.87,128333.0],["2016-12-15",3.87,3.87,3.69,3.72,45667.0],["2016-12-16",3.72,3.84,3.63,3.66,47833.0],["2016-12-19",3.69,3.81,3.69,3.75,59733.0],["2016-12-20",3.81,4.23,3.78,4.17,321500.0],["2016-12-21",4.11,4.41,4.08,4.23,137867.0],["2016-12-22",4.26,4.29,3.9,3.9,91433.0],["2016-12-23",3.99,4.05,3.93,4.05,38233.0],["2016-12-27",4.17,4.23,4.08,4.2,91467.0],["2016-12-28",4.23,4.23,4.02,4.11,46633.0],["2016-12-29",4.14,4.29,4.11,4.26,56867.0],["2016-12-30",4.29,4.29,4.11,4.26,51800.0],["2017-01-03",4.35,4.47,4.32,4.41,78933.0],["2017-01-04",4.5,4.92,4.5,4.89,171467.0],["2017-01-05",4.86,4.98,4.68,4.8,119833.0],["2017-01-06",4.89,4.95,4.71,4.89,42700.0],["2017-01-09",4.95,5.07,4.83,4.86,64367.0],["2017-01-10",4.92,5.1,4.83,5.07,97567.0],["2017-01-11",5.1,5.1,4.71,4.95,53067.0],["2017-01-12",4.98,4.98,4.59,4.77,74233.0],["2017-01-13",4.8,4.89,4.68,4.86,23567.0],["2017-01-17",4.89,4.89,4.59,4.62,50933.0],["2017-01-18",4.59,4.74,4.53,4.62,23000.0],["2017-01-19",4.65,4.74,4.59,4.68,32933.0],["2017-01-20",4.68,4.74,4.59,4.71,14233.0],["2017-01-23",4.71,4.89,4.59,4.83,51667.0],["2017-01-24",4.89,5.01,4.89,5.01,71633.0],["2017-01-25",5.1,5.16,5.04,5.1,75600.0],["2017-01-26",5.07,5.16,5.07,5.16,80033.0],["2017-01-27",5.19,5.4,5.19,5.31,56000.0],["2017-01-30",5.46,5.61,5.37,5.46,233333.0],["2017-01-31",5.52,5.61,5.49,5.58,57167.0],["2017-02-01",5.64,5.79,5.61,5.73,53067.0],["2017-02-02",5.76,5.82,5.55,5.64,22667.0],["2017-02-03",5.64,5.79,5.52,5.79,26467.0],["2017-02-06",6.0,6.24,5.94,6.21,124033.0],["2017-02-07",6.21,6.3,6.09,6.12,71867.0],["2017-02-08",6.24,6.24,6.12,6.24,52233.0],["2017-02-09",6.3,7.14,6.24,7.05,214900.0],["2017-02-10",6.99,7.02,6.75,6.84,66000.0],["2017-02-13",6.6,6.6,6.15,6.3,99467.0],["2017-02-14",6.12,6.18,6.0,6.15,56567.0],["2017-02-15",6.0,6.27,5.94,6.12,48200.0],["2017-02-16",6.03,6.09,5.94,6.06,30033.0],["2017-02-17",6.18,6.42,6.12,6.24,45867.0],["2017-02-21",6.45,6.57,6.39,6.48,79767.0],["2017-02-22",6.45,6.48,6.39,6.45,71633.0],["2017-02-23",6.45,6.48,6.3,6.33,20500.0],["2017-02-24",6.3,6.36,6.0,6.36,42533.0],["2017-02-27",5.97,6.15,5.97,6.09,65200.0],["2017-02-28",5.97,6.15,5.97,6.06,34900.0],["2017-03-01",6.0,6.18,6.0,6.15,33867.0],["2017-03-02",6.06,6.12,5.85,5.91,52300.0],["2017-03-03",5.85,5.94,5.73,5.88,31467.0],["2017-03-06",5.73,5.91,5.43,5.82,94267.0],["2017-03-07",5.16,5.43,4.65,5.07,274367.0],["2017-03-08",5.04,5.1,4.86,5.04,37733.0],["2017-03-09",5.1,5.4,5.07,5.37,69900.0],["2017-03-10",5.34,5.4,5.22,5.28,20600.0],["2017-03-13",5.34,5.43,5.25,5.43,37400.0],["2017-03-14",5.4,5.73,5.34,5.58,37600.0],["2017-03-15",5.52,5.58,5.49,5.55,12100.0],["2017-03-16",5.52,5.61,5.43,5.49,14800.0],["2017-03-17",5.46,5.79,5.25,5.76,55167.0],["2017-03-20",5.7,5.76,5.61,5.7,28100.0],["2017-03-21",5.82,5.82,5.4,5.7,39900.0],["2017-03-22",5.49,5.61,5.22,5.46,53367.0],["2017-03-23",5.28,5.46,5.28,5.43,16500.0],["2017-03-24",5.43,5.52,5.31,5.37,7367.0],["2017-03-27",5.25,5.34,5.16,5.31,17533.0],["2017-03-28",5.25,5.31,5.16,5.25,5633.0],["2017-03-29",5.22,5.22,4.92,5.1,51967.0],["2017-03-30",5.07,5.37,5.07,5.34,26333.0],["2017-03-31",5.25,5.43,5.25,5.34,7967.0],["2017-04-03",5.4,5.58,5.28,5.49,23200.0],["2017-04-04",5.7,5.7,5.49,5.55,27067.0],["2017-04-05",5.58,5.73,5.55,5.7,36100.0],["2017-04-06",5.76,6.09,5.7,5.82,62433.0],["2017-04-07",5.79,5.88,5.7,5.88,29600.0],["2017-04-10",5.85,5.94,5.61,5.88,14100.0],["2017-04-11",5.88,5.97,5.76,5.79,15733.0],["2017-04-12",5.49,5.88,5.49,5.79,19067.0],["2017-04-13",5.7,5.7,5.58,5.67,3067.0],["2017-04-17",5.64,5.7,5.49,5.61,11200.0],["2017-04-18",5.49,5.67,5.25,5.61,12833.0],["2017-04-19",5.49,5.52,5.34,5.37,19267.0],["2017-04-20",5.31,5.34,5.01,5.1,77967.0],["2017-04-21",5.13,5.16,4.95,5.01,60900.0],["2017-04-24",5.01,5.1,4.92,5.04,99200.0],["2017-04-25",5.04,5.22,4.95,5.19,39967.0],["2017-04-26",5.25,5.43,5.13,5.37,23800.0],["2017-04-27",5.31,5.52,5.13,5.46,29900.0],["2017-04-28",5.4,5.52,5.1,5.46,54267.0],["2017-05-01",5.31,5.49,5.07,5.22,16067.0],["2017-05-02",5.31,5.52,5.22,5.43,25767.0],["2017-05-03",5.43,5.43,4.98,5.19,20367.0],["2017-05-04",4.62,4.77,3.9,4.38,184567.0],["2017-05-05",4.41,4.59,4.29,4.59,17600.0],["2017-05-08",4.5,4.5,4.35,4.47,23433.0],["2017-05-09",4.41,4.41,4.29,4.32,10333.0],["2017-05-10",4.26,4.32,4.2,4.29,20100.0],["2017-05-11",4.23,4.23,3.96,4.14,70133.0],["2017-05-12",4.14,4.14,3.96,4.05,34367.0],["2017-05-15",4.08,4.35,3.99,4.35,34433.0],["2017-05-16",4.35,4.59,4.35,4.5,35100.0],["2017-05-17",4.35,4.47,4.35,4.44,8633.0],["2017-05-18",4.38,4.5,4.26,4.47,23000.0],["2017-05-19",4.44,4.53,4.38,4.41,2067.0],["2017-05-22",4.47,4.68,4.47,4.65,15033.0],["2017-05-23",4.65,4.77,4.62,4.68,16367.0],["2017-05-24",4.71,4.74,4.44,4.56,24433.0],["2017-05-25",4.56,5.25,4.5,5.04,1019333.0],["2017-05-26",5.04,5.13,4.86,4.89,38667.0],["2017-05-30",5.37,5.4,5.07,5.19,59100.0],["2017-05-31",5.19,5.34,5.1,5.16,45167.0],["2017-06-01",5.13,5.46,5.07,5.37,19400.0],["2017-06-02",5.43,5.61,5.13,5.4,70633.0],["2017-06-05",5.67,5.76,5.49,5.61,39700.0],["2017-06-06",5.58,5.64,5.43,5.55,29300.0],["2017-06-07",5.61,5.88,5.61,5.85,308000.0],["2017-06-08",5.85,5.91,5.58,5.85,206933.0],["2017-06-09",5.85,6.0,5.85,5.91,24433.0],["2017-06-12",5.85,6.0,5.73,5.88,40267.0],["2017-06-13",5.94,6.18,5.85,6.09,48700.0],["2017-06-14",6.12,6.12,5.88,6.06,39233.0],["2017-06-15",5.79,6.06,5.73,5.97,34033.0],["2017-06-16",5.88,6.0,5.73,5.85,40933.0],["2017-06-19",5.85,6.06,5.82,6.03,28933.0],["2017-06-20",5.91,5.97,5.82,5.88,26133.0],["2017-06-21",5.88,5.91,5.7,5.82,25100.0],["2017-06-22",5.73,5.85,5.64,5.76,24367.0],["2017-06-23",5.76,5.85,5.43,5.73,34233.0],["2017-06-26",5.82,5.97,5.64,5.82,57933.0],["2017-06-27",5.82,5.88,5.7,5.76,13767.0],["2017-06-28",5.7,5.94,5.7,5.85,21400.0],["2017-06-29",5.88,5.88,5.79,5.88,10133.0],["2017-06-30",5.88,5.97,5.82,5.91,9100.0],["2017-07-03",5.76,5.88,5.55,5.76,15167.0],["2017-07-05",5.76,5.88,5.55,5.79,20433.0],["2017-07-06",5.82,5.88,5.4,5.55,41200.0],["2017-07-07",5.55,5.7,5.49,5.55,14167.0],["2017-07-10",5.61,5.64,5.49,5.55,13833.0],["2017-07-11",5.58,5.61,5.46,5.58,19600.0],["2017-07-12",5.64,5.64,5.34,5.52,22133.0],["2017-07-13",5.52,5.79,5.43,5.61,26633.0],["2017-07-14",5.58,5.88,5.55,5.61,15067.0],["2017-07-17",5.64,5.64,5.43,5.52,15933.0],["2017-07-18",5.28,5.4,5.25,5.4,28300.0],["2017-07-19",5.25,5.49,4.95,5.43,30333.0],["2017-07-20",5.31,5.49,5.31,5.37,22467.0],["2017-07-21",5.37,5.49,5.25,5.4,64033.0],["2017-07-24",5.28,5.31,5.01,5.22,43233.0],["2017-07-25",5.19,5.37,5.07,5.25,13700.0],["2017-07-26",5.25,5.28,5.19,5.22,6633.0],["2017-07-27",5.22,5.25,5.16,5.16,4800.0],["2017-07-28",5.16,5.19,4.95,5.1,3500.0],["2017-07-31",4.98,5.19,4.89,5.16,53700.0],["2017-08-01",5.16,5.16,4.98,5.16,10467.0],["2017-08-02",5.07,5.28,5.01,5.16,53900.0],["2017-08-03",4.89,4.92,4.29,4.38,132400.0],["2017-08-04",4.44,4.44,4.14,4.2,80567.0],["2017-08-07",4.11,4.17,3.96,4.14,53200.0],["2017-08-08",4.08,4.2,4.02,4.08,78767.0],["2017-08-09",4.02,4.02,3.84,3.84,45300.0],["2017-08-10",3.84,3.9,3.75,3.75,22900.0],["2017-08-11",3.72,3.9,3.72,3.75,9567.0],["2017-08-14",4.02,4.02,3.78,3.93,22267.0],["2017-08-15",3.87,3.9,3.75,3.78,26733.0],["2017-08-16",3.75,3.81,3.72,3.72,4933.0],["2017-08-17",3.72,3.78,3.57,3.6,31467.0],["2017-08-18",3.6,3.72,3.6,3.66,18867.0],["2017-08-21",3.66,3.78,3.63,3.75,9200.0],["2017-08-22",3.81,3.87,3.75,3.78,19967.0],["2017-08-23",3.72,3.78,3.69,3.69,9600.0],["2017-08-24",3.81,3.81,3.69,3.69,17600.0],["2017-08-25",3.75,3.75,3.69,3.69,17300.0],["2017-08-28",3.78,3.78,3.6,3.6,36633.0],["2017-08-29",3.6,3.6,3.57,3.57,8600.0],["2017-08-30",3.57,3.69,3.48,3.66,17333.0],["2017-08-31",3.6,3.66,3.54,3.6,22233.0],["2017-09-01",3.6,3.72,3.45,3.51,20633.0],["2017-09-05",3.51,3.51,3.3,3.39,33333.0],["2017-09-06",3.45,3.48,3.39,3.45,10667.0],["2017-09-07",3.48,3.51,3.42,3.42,16833.0],["2017-09-08",3.45,3.48,3.36,3.36,10067.0],["2017-09-11",3.39,3.45,3.36,3.36,26600.0],["2017-09-12",3.3,3.42,3.3,3.33,21000.0],["2017-09-13",3.33,3.39,3.27,3.27,44300.0],["2017-09-14",3.24,3.33,3.24,3.3,16833.0],["2017-09-15",3.33,3.39,3.24,3.24,15467.0],["2017-09-18",3.33,3.36,3.15,3.15,123100.0],["2017-09-19",3.18,3.21,3.09,3.21,74367.0],["2017-09-20",3.24,3.24,3.15,3.15,12333.0],["2017-09-21",3.12,3.24,3.03,3.24,23733.0],["2017-09-22",3.15,3.24,3.12,3.21,25600.0],["2017-09-25",3.15,3.27,3.15,3.15,81933.0],["2017-09-26",3.18,3.42,3.15,3.33,34967.0],["2017-09-27",3.33,3.45,3.21,3.42,63700.0],["2017-09-28",3.45,3.54,3.36,3.45,105233.0],["2017-09-29",3.51,3.54,3.36,3.48,44200.0],["2017-10-02",3.42,3.51,3.36,3.45,45267.0],["2017-10-03",3.54,3.6,3.45,3.48,253000.0],["2017-10-04",3.45,3.54,3.42,3.48,17200.0],["2017-10-05",3.42,3.51,3.39,3.48,16000.0],["2017-10-06",3.51,3.51,3.39,3.45,12633.0],["2017-10-09",3.48,3.54,3.42,3.48,33000.0],["2017-10-10",3.51,3.81,3.51,3.6,48600.0],["2017-10-11",3.63,3.69,3.45,3.6,51400.0],["2017-10-12",3.75,3.75,3.45,3.57,20933.0],["2017-10-13",3.6,3.66,3.51,3.6,4900.0],["2017-10-16",3.72,3.75,3.63,3.69,29833.0],["2017-10-17",3.69,3.72,3.54,3.54,21200.0],["2017-10-18",3.57,3.66,3.57,3.6,14267.0],["2017-10-19",3.57,3.6,3.48,3.57,14333.0],["2017-10-20",3.54,3.72,3.54,3.63,10133.0],["2017-10-23",3.66,3.69,3.63,3.69,49333.0],["2017-10-24",3.69,4.02,3.66,3.66,119900.0],["2017-10-25",3.69,3.75,3.3,3.36,570667.0],["2017-10-26",3.36,3.45,3.0,3.06,441600.0],["2017-10-27",3.18,3.3,3.06,3.12,160567.0],["2017-10-30",3.18,3.24,2.97,3.12,265967.0],["2017-10-31",3.15,3.15,2.88,3.06,440100.0],["2017-11-01",3.15,3.24,3.0,3.21,1209333.0],["2017-11-02",3.24,3.33,3.21,3.21,190733.0],["2017-11-03",3.27,3.3,3.18,3.18,64167.0],["2017-11-06",3.18,3.21,3.03,3.18,86767.0],["2017-11-07",3.18,3.18,3.0,3.03,107667.0],["2017-11-08",3.03,3.06,2.85,2.88,279933.0],["2017-11-09",3.0,3.09,2.94,3.0,196233.0],["2017-11-10",2.97,3.24,2.88,3.0,251033.0],["2017-11-13",3.06,3.06,2.64,2.91,374933.0],["2017-11-14",2.94,3.06,2.88,3.0,70733.0],["2017-11-15",2.97,3.06,2.97,3.0,47633.0],["2017-11-16",3.0,3.06,2.85,2.94,98333.0],["2017-11-17",2.85,3.03,2.85,3.0,44967.0],["2017-11-20",2.97,3.21,2.97,3.15,66800.0],["2017-11-21",3.12,3.27,3.03,3.12,80667.0],["2017-11-22",3.06,3.21,3.0,3.12,42633.0],["2017-11-24",3.06,3.18,3.06,3.15,23800.0],["2017-11-27",3.06,3.18,3.03,3.09,245767.0],["2017-11-28",3.21,3.24,3.09,3.21,60400.0],["2017-11-29",3.21,3.33,3.15,3.3,97500.0],["2017-11-30",3.3,3.3,3.18,3.27,29500.0],["2017-12-01",3.24,3.3,3.06,3.15,42500.0],["2017-12-04",3.12,3.15,3.06,3.06,31267.0],["2017-12-05",3.06,3.15,3.0,3.09,33733.0],["2017-12-06",2.91,3.0,2.91,2.94,71233.0],["2017-12-07",2.91,3.03,2.91,2.97,34900.0],["2017-12-08",3.0,3.09,2.94,3.0,14333.0],["2017-12-11",3.03,3.03,2.91,2.94,25933.0],["2017-12-12",2.94,2.94,2.79,2.85,50667.0],["2017-12-13",2.85,2.91,2.76,2.79,124733.0],["2017-12-14",2.79,2.85,2.73,2.76,104567.0],["2017-12-15",2.73,2.94,2.73,2.82,21233.0],["2017-12-18",2.85,3.0,2.82,2.94,21167.0],["2017-12-19",2.94,2.94,2.91,2.91,16300.0],["2017-12-20",2.91,3.06,2.91,3.0,62433.0],["2017-12-21",3.0,3.0,2.85,2.85,148767.0],["2017-12-22",2.85,3.0,2.85,2.94,17400.0],["2017-12-26",2.97,3.09,2.97,3.0,30000.0],["2017-12-27",3.0,3.15,3.0,3.03,89567.0],["2017-12-28",3.0,3.12,3.0,3.03,37633.0],["2017-12-29",3.03,3.09,3.03,3.09,64667.0],["2018-01-02",3.03,3.18,3.03,3.09,20567.0],["2018-01-03",3.15,3.15,3.06,3.06,31800.0],["2018-01-04",3.06,3.15,3.0,3.09,27867.0],["2018-01-05",3.12,3.15,3.12,3.12,12033.0],["2018-01-08",3.15,3.39,3.15,3.27,59733.0],["2018-01-09",3.3,3.42,3.15,3.33,183033.0],["2018-01-10",3.33,3.36,3.27,3.33,18400.0],["2018-01-11",3.36,3.45,3.33,3.42,20500.0],["2018-01-12",3.18,3.42,3.18,3.27,30500.0],["2018-01-16",3.27,3.42,3.24,3.3,34867.0],["2018-01-17",3.3,3.33,3.21,3.27,40467.0],["2018-01-18",3.18,3.3,3.18,3.21,27067.0],["2018-01-19",3.15,3.3,3.15,3.21,16333.0],["2018-01-22",3.21,3.21,3.12,3.15,15467.0],["2018-01-23",3.15,3.21,3.12,3.21,20267.0],["2018-01-24",3.15,3.21,3.06,3.09,30100.0],["2018-01-25",3.09,3.27,3.09,3.24,14500.0],["2018-01-26",3.24,3.27,3.12,3.24,12367.0],["2018-01-29",3.15,3.21,3.09,3.15,39700.0],["2018-01-30",3.15,3.21,3.06,3.12,23100.0],["2018-01-31",3.12,3.21,3.09,3.15,7233.0],["2018-02-01",3.12,3.18,3.06,3.06,16900.0],["2018-02-02",3.06,3.21,3.03,3.06,19100.0],["2018-02-05",3.0,3.06,2.85,3.0,94300.0],["2018-02-06",2.91,3.03,2.91,3.0,46467.0],["2018-02-07",2.94,3.03,2.91,3.0,60500.0],["2018-02-08",3.03,3.03,2.82,2.91,98700.0],["2018-02-09",3.0,3.0,2.82,2.91,35400.0],["2018-02-12",2.91,2.97,2.82,2.88,46733.0],["2018-02-13",2.82,3.0,2.82,2.85,23467.0],["2018-02-14",2.82,3.06,2.82,2.85,36167.0],["2018-02-15",2.94,2.97,2.88,2.94,28100.0],["2018-02-16",2.97,3.03,2.88,3.0,7533.0],["2018-02-20",2.88,3.0,2.88,2.94,5633.0],["2018-02-21",2.91,3.03,2.85,2.88,33933.0],["2018-02-22",2.88,2.97,2.82,2.82,14200.0],["2018-02-23",2.94,2.97,2.82,2.91,13233.0],["2018-02-26",2.88,2.97,2.85,2.88,26333.0],["2018-02-27",2.82,2.94,2.82,2.91,24233.0],["2018-02-28",2.91,2.91,2.85,2.88,7733.0],["2018-03-01",2.76,2.91,2.76,2.85,16600.0],["2018-03-02",2.85,2.94,2.85,2.85,9133.0],["2018-03-05",2.85,2.97,2.85,2.91,18200.0],["2018-03-06",2.82,2.91,2.82,2.88,20333.0],["2018-03-07",2.76,2.85,2.76,2.82,30633.0],["2018-03-08",2.79,2.85,2.76,2.79,60600.0],["2018-03-09",2.82,2.85,2.79,2.79,35967.0],["2018-03-12",2.55,2.61,2.49,2.52,158067.0],["2018-03-13",2.52,2.61,2.46,2.55,107133.0],["2018-03-14",2.58,2.7,2.46,2.52,107900.0],["2018-03-15",2.7,2.85,2.46,2.52,170867.0],["2018-03-16",2.52,2.52,2.4,2.43,94200.0],["2018-03-19",2.43,2.49,2.43,2.46,55367.0],["2018-03-20",2.46,2.49,2.34,2.34,92433.0],["2018-03-21",2.34,2.4,2.34,2.37,97700.0],["2018-03-22",2.34,2.43,2.34,2.4,41200.0],["2018-03-23",2.4,2.49,2.37,2.43,13600.0],["2018-03-26",2.4,2.43,2.31,2.34,29333.0],["2018-03-27",2.37,2.46,2.34,2.37,26367.0],["2018-03-28",2.34,2.43,2.31,2.4,65267.0],["2018-03-29",2.37,2.43,2.34,2.4,22267.0],["2018-04-02",2.4,2.4,2.16,2.37,18333.0],["2018-04-03",2.31,2.43,2.31,2.43,27267.0],["2018-04-04",2.43,2.46,2.34,2.46,13200.0],["2018-04-05",2.46,2.46,2.34,2.34,6167.0],["2018-04-06",2.28,2.4,2.28,2.37,48800.0],["2018-04-09",2.31,2.4,2.25,2.25,17000.0],["2018-04-10",2.34,2.34,2.25,2.31,18933.0],["2018-04-11",2.25,2.34,2.22,2.25,22367.0],["2018-04-12",2.25,2.28,2.22,2.28,6767.0],["2018-04-13",2.28,2.34,2.22,2.28,24267.0],["2018-04-16",2.22,2.31,2.22,2.28,18067.0],["2018-04-17",2.22,2.4,2.22,2.31,17633.0],["2018-04-18",2.25,2.37,2.19,2.22,12533.0],["2018-04-19",2.19,2.34,2.19,2.28,14033.0],["2018-04-20",2.25,2.31,2.22,2.22,2900.0],["2018-04-23",2.25,2.28,2.16,2.16,19967.0],["2018-04-24",2.16,2.25,2.16,2.19,41133.0],["2018-04-25",2.16,2.19,2.16,2.16,4533.0],["2018-04-26",2.13,2.25,2.13,2.19,32667.0],["2018-04-27",2.19,2.25,2.19,2.19,3500.0],["2018-04-30",2.16,2.22,2.13,2.22,31767.0],["2018-05-01",2.16,2.22,2.16,2.16,15200.0],["2018-05-02",2.16,2.22,2.16,2.16,11033.0],["2018-05-03",2.16,2.22,2.16,2.16,7100.0],["2018-05-04",2.22,2.25,2.16,2.19,13767.0],["2018-05-07",2.22,2.34,2.16,2.22,100733.0],["2018-05-08",2.22,2.34,2.22,2.31,21733.0],["2018-05-09",2.31,2.31,2.25,2.25,31567.0],["2018-05-10",2.43,3.69,2.43,2.94,1174967.0],["2018-05-11",2.79,2.91,2.55,2.61,224400.0],["2018-05-14",2.64,3.0,2.64,2.79,172000.0],["2018-05-15",2.82,2.94,2.7,2.88,71800.0],["2018-05-16",2.85,3.27,2.85,3.18,543300.0],["2018-05-17",3.15,3.24,3.06,3.09,131033.0],["2018-05-18",3.12,3.24,3.06,3.18,88600.0],["2018-05-21",3.24,3.27,3.06,3.18,125367.0],["2018-05-22",3.21,3.42,3.12,3.36,144933.0],["2018-05-23",3.33,3.42,3.3,3.39,123233.0],["2018-05-24",3.45,3.54,3.39,3.42,100933.0],["2018-05-25",3.42,3.6,3.42,3.57,124433.0],["2018-05-29",3.63,3.75,3.6,3.75,173667.0],["2018-05-30",3.75,3.81,3.63,3.72,97800.0],["2018-05-31",3.72,3.72,3.48,3.66,49400.0],["2018-06-01",3.66,3.75,3.45,3.6,39200.0],["2018-06-04",3.63,3.72,3.57,3.69,86700.0],["2018-06-05",3.66,3.69,3.6,3.66,20367.0],["2018-06-06",3.63,3.96,3.63,3.87,79133.0],["2018-06-07",3.84,3.87,3.72,3.78,195867.0],["2018-06-08",3.78,4.05,3.78,3.96,52467.0],["2018-06-11",4.02,4.05,3.93,3.99,60700.0],["2018-06-12",3.96,4.02,3.9,3.99,40900.0],["2018-06-13",3.96,3.96,3.84,3.96,209000.0],["2018-06-14",3.93,3.93,3.6,3.75,103200.0],["2018-06-15",3.75,3.75,3.66,3.66,29633.0],["2018-06-18",3.6,3.63,3.45,3.51,40733.0],["2018-06-19",3.39,3.51,3.21,3.3,59300.0],["2018-06-20",3.3,3.6,3.3,3.48,43767.0],["2018-06-21",3.48,3.72,3.45,3.63,75667.0],["2018-06-22",3.54,3.84,3.51,3.57,22433.0],["2018-06-25",3.57,3.66,3.42,3.57,65033.0],["2018-06-26",3.51,3.75,3.51,3.72,59500.0],["2018-06-27",3.69,3.69,3.36,3.54,17900.0],["2018-06-28",3.51,3.54,3.33,3.36,27967.0],["2018-06-29",3.39,3.54,3.39,3.51,16567.0],["2018-07-02",3.48,3.48,3.36,3.36,11733.0],["2018-07-03",3.39,3.51,3.33,3.36,27967.0],["2018-07-05",3.36,3.48,3.27,3.45,23067.0],["2018-07-06",3.45,3.66,3.42,3.45,20000.0],["2018-07-09",3.42,3.45,3.33,3.36,21867.0],["2018-07-10",3.39,3.39,3.27,3.27,43767.0],["2018-07-11",3.27,3.36,3.27,3.33,13067.0],["2018-07-12",3.33,3.39,3.27,3.39,32100.0],["2018-07-13",3.36,3.42,3.27,3.3,18367.0],["2018-07-16",3.3,3.3,3.12,3.24,25867.0],["2018-07-17",3.24,3.3,3.18,3.18,6067.0],["2018-07-18",3.12,3.12,2.91,3.06,52533.0],["2018-07-19",2.94,3.06,2.94,2.97,29367.0],["2018-07-20",2.97,3.03,2.85,2.91,36100.0],["2018-07-23",2.94,3.0,2.91,2.97,21600.0],["2018-07-24",2.91,2.97,2.85,2.91,59233.0],["2018-07-25",2.91,3.06,2.85,3.0,55000.0],["2018-07-26",2.97,3.21,2.97,3.21,50167.0],["2018-07-27",3.21,3.21,3.06,3.15,32100.0],["2018-07-30",3.18,3.21,3.09,3.12,7400.0],["2018-07-31",3.15,3.27,3.06,3.18,32467.0],["2018-08-01",3.15,3.24,3.09,3.12,23467.0],["2018-08-02",3.09,3.15,3.0,3.15,20367.0],["2018-08-03",3.06,3.21,3.03,3.09,16133.0],["2018-08-06",3.12,3.12,3.06,3.09,46467.0],["2018-08-07",3.06,3.18,3.03,3.18,48700.0],["2018-08-08",3.21,3.3,3.15,3.27,26900.0],["2018-08-09",3.33,3.51,3.18,3.18,214467.0],["2018-08-10",3.21,3.42,3.12,3.15,44300.0],["2018-08-13",3.18,3.18,2.94,3.0,54433.0],["2018-08-14",3.09,3.12,3.03,3.03,58267.0],["2018-08-15",3.03,3.06,2.94,2.97,29767.0],["2018-08-16",3.0,3.09,2.97,3.0,32000.0],["2018-08-17",3.0,3.27,3.0,3.15,61400.0],["2018-08-20",3.09,3.24,3.06,3.18,48967.0],["2018-08-21",3.09,3.51,3.09,3.45,218900.0],["2018-08-22",3.39,3.69,3.36,3.48,125133.0],["2018-08-23",3.42,3.66,3.42,3.6,63267.0],["2018-08-24",3.6,3.66,3.48,3.57,59933.0],["2018-08-27",3.52,3.95,3.45,3.61,112900.0],["2018-08-28",3.63,3.67,3.52,3.61,75000.0],["2018-08-29",3.61,3.69,3.57,3.67,76400.0],["2018-08-30",3.67,3.69,3.6,3.64,36200.0],["2018-08-31",3.55,3.69,3.55,3.59,35200.0],["2018-09-04",3.58,3.58,3.43,3.45,109800.0],["2018-09-05",3.42,3.45,3.3,3.37,55500.0],["2018-09-06",3.36,3.39,3.23,3.23,49000.0],["2018-09-07",3.18,3.31,3.16,3.17,59300.0],["2018-09-10",3.17,3.32,3.15,3.2,20900.0],["2018-09-11",3.2,3.3,3.2,3.22,32600.0],["2018-09-12",3.24,3.3,3.19,3.22,13000.0],["2018-09-13",3.21,3.27,3.11,3.19,25800.0],["2018-09-14",3.19,3.28,3.15,3.23,18200.0],["2018-09-17",3.15,3.23,3.07,3.1,73300.0],["2018-09-18",3.13,3.17,3.09,3.12,21900.0],["2018-09-19",3.11,3.16,3.08,3.1,26600.0],["2018-09-20",3.13,3.29,3.09,3.24,64200.0],["2018-09-21",3.27,3.27,3.16,3.16,28200.0],["2018-09-24",3.16,3.18,3.1,3.11,24600.0],["2018-09-25",3.13,3.18,3.12,3.16,17500.0],["2018-09-26",3.16,3.16,3.09,3.09,7800.0],["2018-09-27",3.09,3.13,3.01,3.02,35200.0],["2018-09-28",3.01,3.05,3.0,3.01,13500.0],["2018-10-01",3.0,3.0,2.89,2.91,102700.0],["2018-10-02",2.92,2.95,2.86,2.9,38700.0],["2018-10-03",2.9,3.03,2.9,3.02,32400.0],["2018-10-04",3.0,3.05,3.0,3.0,50200.0],["2018-10-05",3.01,3.1,3.0,3.05,14700.0],["2018-10-08",3.05,3.05,3.0,3.01,22400.0],["2018-10-09",3.0,3.06,3.0,3.03,9800.0],["2018-10-10",3.0,3.0,2.86,2.88,42300.0],["2018-10-11",2.86,2.89,2.8,2.81,102100.0],["2018-10-12",2.84,2.89,2.83,2.84,27800.0],["2018-10-15",2.83,2.94,2.79,2.8,53700.0],["2018-10-16",2.86,3.0,2.86,3.0,83200.0],["2018-10-17",2.99,3.0,2.96,2.97,21500.0],["2018-10-18",2.98,3.0,2.89,2.94,10600.0],["2018-10-19",2.95,2.98,2.9,2.9,9500.0],["2018-10-22",2.9,3.0,2.9,2.95,14700.0],["2018-10-23",2.89,2.97,2.84,2.94,19900.0],["2018-10-24",2.95,2.99,2.73,2.8,23000.0],["2018-10-25",2.86,2.98,2.84,2.98,21800.0],["2018-10-26",2.91,3.0,2.9,2.95,34300.0],["2018-10-29",2.95,3.0,2.95,2.95,36800.0],["2018-10-30",2.95,3.0,2.87,2.95,14300.0],["2018-10-31",3.06,3.15,3.05,3.07,69200.0],["2018-11-01",2.85,2.95,2.77,2.8,174700.0],["2018-11-02",2.96,2.96,2.83,2.83,30500.0],["2018-11-05",2.84,2.89,2.8,2.89,23200.0],["2018-11-06",2.86,2.97,2.84,2.97,26400.0],["2018-11-07",2.96,3.0,2.9,2.93,33500.0],["2018-11-08",2.93,2.98,2.91,2.95,29600.0],["2018-11-09",2.92,2.98,2.92,2.98,9600.0],["2018-11-12",2.95,2.98,2.91,2.91,12400.0],["2018-11-13",2.92,2.94,2.86,2.86,17600.0],["2018-11-14",2.89,2.94,2.88,2.89,10500.0],["2018-11-15",2.89,2.94,2.85,2.87,21600.0],["2018-11-16",2.89,2.89,2.81,2.85,28400.0],["2018-11-19",2.8,2.83,2.74,2.74,42000.0],["2018-11-20",2.71,2.71,2.58,2.65,99200.0],["2018-11-21",2.65,2.71,2.61,2.66,14800.0],["2018-11-23",2.62,2.73,2.62,2.73,17700.0],["2018-11-26",2.7,2.81,2.69,2.73,87800.0],["2018-11-27",2.68,2.71,2.63,2.7,45100.0],["2018-11-28",2.7,2.7,2.65,2.68,10500.0],["2018-11-29",2.68,2.72,2.68,2.71,5900.0],["2018-11-30",2.7,2.7,2.65,2.67,10700.0],["2018-12-03",2.72,2.74,2.67,2.69,32300.0],["2018-12-04",2.66,2.68,2.62,2.65,56500.0],["2018-12-06",2.68,2.68,2.65,2.67,18300.0],["2018-12-07",2.64,2.68,2.61,2.66,17100.0],["2018-12-10",2.61,2.7,2.61,2.64,148400.0],["2018-12-11",2.66,2.75,2.63,2.73,128300.0],["2018-12-12",2.72,2.75,2.65,2.7,54400.0],["2018-12-13",2.71,2.72,2.68,2.71,15300.0],["2018-12-14",2.64,2.68,2.64,2.67,73100.0],["2018-12-17",2.6,2.69,2.56,2.56,31800.0],["2018-12-18",2.58,2.66,2.55,2.61,76800.0],["2018-12-19",2.59,2.61,2.57,2.6,40100.0],["2018-12-20",2.57,2.59,2.51,2.57,63800.0],["2018-12-21",2.56,2.59,2.48,2.58,85800.0],["2018-12-24",2.54,2.58,2.47,2.54,18400.0],["2018-12-26",2.53,2.73,2.49,2.7,58800.0],["2018-12-27",2.56,2.59,2.47,2.54,53400.0],["2018-12-28",2.52,2.64,2.52,2.6,25600.0],["2018-12-31",2.6,2.61,2.53,2.6,41900.0],["2019-01-02",2.59,2.75,2.59,2.71,32200.0],["2019-01-03",2.7,2.81,2.7,2.79,33200.0],["2019-01-04",2.83,2.94,2.83,2.91,29700.0],["2019-01-07",2.9,2.9,2.75,2.87,32300.0],["2019-01-08",2.87,2.87,2.84,2.84,25800.0],["2019-01-09",2.85,3.07,2.79,3.01,248100.0],["2019-01-10",3.01,3.01,2.91,2.97,67900.0],["2019-01-11",2.99,2.99,2.93,2.98,33700.0],["2019-01-14",3.0,3.09,2.95,2.95,20600.0],["2019-01-15",3.0,3.07,2.97,3.03,54200.0],["2019-01-16",3.0,3.2,2.97,3.15,140000.0],["2019-01-17",3.15,3.24,3.12,3.17,153700.0],["2019-01-18",3.16,3.2,3.02,3.18,30900.0],["2019-01-22",3.18,3.19,3.01,3.12,1850100.0],["2019-01-23",3.13,3.24,3.11,3.18,42000.0],["2019-01-24",3.18,3.31,3.16,3.2,56400.0],["2019-01-25",3.21,3.3,3.14,3.19,43300.0],["2019-01-28",3.15,3.3,3.13,3.24,118500.0],["2019-01-29",3.25,3.3,3.15,3.26,40600.0],["2019-01-30",3.29,3.39,3.25,3.3,105300.0],["2019-01-31",3.31,3.4,3.3,3.31,30800.0],["2019-02-01",3.34,3.39,3.28,3.32,31300.0],["2019-02-04",3.32,3.32,3.25,3.29,54200.0],["2019-02-05",3.29,3.33,3.19,3.24,19600.0],["2019-02-06",3.25,3.3,3.2,3.2,26100.0],["2019-02-07",3.2,3.29,3.2,3.21,22200.0],["2019-02-08",3.23,3.29,3.21,3.22,41600.0],["2019-02-11",3.25,3.28,3.21,3.21,31500.0],["2019-02-12",3.25,3.27,3.14,3.23,22300.0],["2019-02-13",2.85,3.06,2.68,3.04,521800.0],["2019-02-14",2.94,3.12,2.94,3.11,124600.0],["2019-02-15",3.14,3.15,2.92,3.01,64600.0],["2019-02-19",3.03,3.04,2.97,2.97,68500.0],["2019-02-20",3.0,3.07,2.97,3.02,27000.0],["2019-02-21",3.03,3.03,2.96,2.98,18800.0],["2019-02-22",2.97,3.01,2.95,3.01,25500.0],["2019-02-25",3.03,3.05,3.01,3.03,18900.0],["2019-02-26",3.01,3.05,2.98,3.05,37200.0],["2019-02-27",3.0,3.02,2.98,3.0,29000.0],["2019-02-28",2.99,3.02,2.97,3.0,48700.0],["2019-03-01",3.01,3.1,3.0,3.04,32100.0],["2019-03-04",3.0,3.04,2.96,2.97,39300.0],["2019-03-05",3.0,3.04,2.91,2.94,27100.0],["2019-03-06",3.01,3.02,2.95,2.95,27900.0],["2019-03-07",2.97,3.0,2.91,2.94,7500.0],["2019-03-08",2.91,3.05,2.85,3.0,36300.0],["2019-03-11",3.0,3.0,2.93,2.99,17400.0],["2019-03-12",2.97,3.01,2.92,2.95,65700.0],["2019-03-13",2.95,2.95,2.88,2.9,28800.0],["2019-03-14",2.91,2.96,2.86,2.96,46200.0],["2019-03-15",2.94,2.94,2.87,2.87,12800.0],["2019-03-18",2.9,2.94,2.87,2.88,18200.0],["2019-03-19",2.89,2.92,2.86,2.86,14700.0],["2019-03-20",2.84,2.84,2.78,2.79,46900.0],["2019-03-21",2.77,2.78,2.71,2.74,61000.0],["2019-03-22",2.74,2.78,2.63,2.68,45500.0],["2019-03-25",2.64,2.65,2.55,2.56,90600.0],["2019-03-26",2.61,2.63,2.51,2.58,87700.0],["2019-03-27",2.6,2.79,2.54,2.65,41300.0],["2019-03-28",2.67,2.76,2.66,2.72,49000.0],["2019-03-29",2.76,2.82,2.63,2.65,56600.0],["2019-04-01",2.79,2.81,2.67,2.79,42900.0],["2019-04-02",2.8,2.85,2.79,2.85,11900.0],["2019-04-03",2.85,2.94,2.85,2.94,18400.0],["2019-04-04",2.92,2.97,2.89,2.96,17900.0],["2019-04-05",2.97,2.97,2.95,2.95,9500.0],["2019-04-08",2.96,3.1,2.95,3.1,44400.0],["2019-04-09",3.1,3.11,3.01,3.02,15900.0],["2019-04-10",3.07,3.14,3.04,3.13,18000.0],["2019-04-11",3.06,3.13,3.06,3.11,2500.0],["2019-04-12",3.14,3.14,2.98,3.11,4900.0],["2019-04-15",3.13,3.2,3.12,3.2,24900.0],["2019-04-16",3.16,3.22,3.15,3.18,54300.0],["2019-04-17",3.15,3.18,3.03,3.09,27600.0],["2019-04-18",3.06,3.09,2.98,2.98,10500.0],["2019-04-22",2.97,3.06,2.86,3.02,12900.0],["2019-04-23",3.02,3.09,2.96,3.03,8200.0],["2019-04-24",3.0,3.02,2.87,2.87,28500.0],["2019-04-25",2.9,2.94,2.82,2.83,12200.0],["2019-04-26",2.83,2.87,2.8,2.86,19900.0],["2019-04-29",2.88,2.95,2.86,2.89,8900.0],["2019-04-30",2.88,2.93,2.88,2.93,20300.0],["2019-05-01",2.94,2.97,2.93,2.97,58000.0],["2019-05-02",2.9,2.98,2.9,2.91,32900.0],["2019-05-03",2.95,3.04,2.95,2.99,28500.0],["2019-05-06",2.95,3.1,2.95,2.99,38500.0],["2019-05-07",2.99,3.01,2.99,2.99,44900.0],["2019-05-08",3.01,3.01,2.99,2.99,8300.0],["2019-05-09",2.99,3.0,2.91,2.93,48300.0],["2019-05-10",2.91,3.01,2.83,2.97,50900.0],["2019-05-13",2.94,2.97,2.8,2.85,41800.0],["2019-05-14",2.91,3.0,2.9,2.97,21100.0],["2019-05-15",3.04,3.05,2.97,2.99,46100.0],["2019-05-16",2.99,3.08,2.93,3.06,49400.0],["2019-05-17",3.03,3.05,2.98,2.98,30100.0],["2019-05-20",2.97,3.15,2.93,3.06,60100.0],["2019-05-21",3.08,3.32,3.07,3.18,207500.0],["2019-05-22",3.15,3.21,3.12,3.18,61000.0],["2019-05-23",3.11,3.2,3.11,3.16,95200.0],["2019-05-24",3.15,3.2,3.15,3.18,22300.0],["2019-05-28",3.11,3.13,3.03,3.07,62500.0],["2019-05-29",3.09,3.1,3.05,3.1,133100.0],["2019-05-30",3.11,3.16,3.08,3.11,27800.0],["2019-05-31",3.08,3.1,3.04,3.1,14400.0],["2019-06-03",3.05,3.08,3.0,3.02,17200.0],["2019-06-04",3.03,3.1,3.03,3.09,6100.0],["2019-06-05",3.14,3.15,3.11,3.11,4700.0],["2019-06-06",3.08,3.14,3.05,3.08,31900.0],["2019-06-07",3.06,3.07,3.04,3.05,10900.0],["2019-06-10",3.07,3.11,3.05,3.1,24500.0],["2019-06-11",3.09,3.1,3.04,3.04,9500.0],["2019-06-12",3.0,3.04,2.82,2.87,142900.0],["2019-06-13",2.87,2.96,2.85,2.96,36200.0],["2019-06-14",2.95,2.95,2.86,2.91,7600.0],["2019-06-17",2.86,2.88,2.84,2.85,24300.0],["2019-06-18",2.89,2.89,2.83,2.85,46500.0],["2019-06-19",2.86,2.89,2.86,2.88,7000.0],["2019-06-20",2.9,2.92,2.88,2.92,9200.0],["2019-06-21",2.93,2.96,2.82,2.93,40200.0],["2019-06-24",2.91,2.93,2.84,2.87,18500.0],["2019-06-25",2.85,2.87,2.84,2.85,13600.0],["2019-06-26",2.85,2.85,2.8,2.83,36400.0],["2019-06-27",2.83,2.87,2.76,2.87,36600.0],["2019-06-28",2.89,2.91,2.87,2.91,4900.0],["2019-07-01",2.97,3.0,2.94,2.98,20400.0],["2019-07-02",2.94,2.94,2.89,2.92,9700.0],["2019-07-03",2.94,2.98,2.92,2.92,11400.0],["2019-07-05",2.92,2.97,2.92,2.97,8600.0],["2019-07-08",2.97,2.97,2.91,2.91,14700.0],["2019-07-09",3.05,3.21,3.05,3.16,491400.0],["2019-07-10",3.42,3.5,3.27,3.34,489100.0],["2019-07-11",3.44,3.69,3.25,3.33,348000.0],["2019-07-12",3.35,3.6,3.35,3.51,139500.0],["2019-07-15",3.7,4.0,3.7,4.0,542900.0],["2019-07-16",4.21,4.35,4.12,4.25,457300.0],["2019-07-17",4.3,4.34,3.76,4.07,350700.0],["2019-07-18",3.81,4.08,3.76,4.03,145800.0],["2019-07-19",4.0,4.1,4.0,4.04,104900.0],["2019-07-22",4.15,4.38,4.1,4.33,357100.0],["2019-07-23",4.43,4.52,4.28,4.41,233600.0],["2019-07-24",4.27,4.48,4.25,4.44,89200.0],["2019-07-25",4.4,4.53,4.18,4.49,294700.0],["2019-07-26",4.5,4.66,4.5,4.56,345700.0],["2019-07-29",4.63,4.72,4.4,4.58,210800.0],["2019-07-30",4.5,4.67,4.44,4.52,106100.0],["2019-07-31",4.5,4.61,4.4,4.5,296300.0],["2019-08-01",4.5,4.58,4.45,4.5,131900.0],["2019-08-02",4.5,4.69,4.41,4.63,361700.0],["2019-08-05",4.41,4.56,4.25,4.44,473000.0],["2019-08-06",4.44,4.49,4.25,4.25,152000.0],["2019-08-07",4.59,4.95,4.27,4.89,1375800.0],["2019-08-08",4.82,5.24,4.81,5.24,924800.0],["2019-08-09",5.22,5.25,4.84,5.25,570800.0],["2019-08-12",5.15,5.63,5.13,5.41,647700.0],["2019-08-13",5.43,5.86,5.43,5.61,539800.0],["2019-08-14",5.45,5.58,5.31,5.48,479300.0],["2019-08-15",5.4,5.6,5.31,5.5,253600.0],["2019-08-16",5.54,5.8,5.5,5.63,337300.0],["2019-08-19",5.72,6.38,5.7,6.25,1051600.0],["2019-08-20",6.38,6.74,6.29,6.6,1028700.0],["2019-08-21",6.6,7.06,6.5,6.75,983700.0],["2019-08-22",6.91,6.95,6.07,6.38,805600.0],["2019-08-23",6.35,6.35,5.94,6.03,493700.0],["2019-08-26",6.03,6.3,5.95,6.15,441500.0],["2019-08-27",6.11,6.37,6.09,6.11,384500.0],["2019-08-28",5.9,6.42,5.9,6.27,408800.0],["2019-08-29",6.35,6.72,6.35,6.58,328300.0],["2019-08-30",6.64,6.77,6.37,6.38,349300.0],["2019-09-03",6.3,6.49,6.13,6.36,428500.0],["2019-09-04",6.52,6.6,6.46,6.5,235700.0],["2019-09-05",6.56,6.7,6.28,6.44,441400.0],["2019-09-06",6.47,6.59,6.22,6.27,376000.0],["2019-09-09",5.96,6.0,5.53,5.73,696000.0],["2019-09-10",5.61,5.67,5.05,5.28,771400.0],["2019-09-11",5.27,5.48,5.27,5.32,293100.0],["2019-09-12",5.46,5.47,4.96,5.08,492800.0],["2019-09-13",5.06,5.11,4.74,4.98,554300.0],["2019-09-16",4.91,4.98,4.48,4.64,678400.0],["2019-09-17",4.62,4.8,4.6,4.7,280800.0],["2019-09-18",4.67,4.73,4.51,4.68,261000.0],["2019-09-19",4.65,4.75,4.59,4.7,168300.0],["2019-09-20",4.68,4.95,4.65,4.65,296100.0],["2019-09-23",4.78,4.97,4.67,4.86,443700.0],["2019-09-24",4.9,4.95,4.43,4.5,531700.0],["2019-09-25",4.54,5.16,4.54,5.06,675000.0],["2019-09-26",5.12,5.16,4.71,4.86,335800.0],["2019-09-27",4.85,4.89,4.75,4.78,264000.0],["2019-09-30",4.76,4.92,4.67,4.89,249000.0],["2019-10-01",4.9,4.96,4.75,4.75,117300.0],["2019-10-02",4.72,4.73,4.51,4.58,227300.0],["2019-10-03",4.57,4.65,4.46,4.6,146300.0],["2019-10-04",4.6,4.69,4.55,4.62,115800.0],["2019-10-07",4.64,4.64,4.35,4.35,287700.0],["2019-10-08",4.33,4.42,4.26,4.36,124000.0],["2019-10-09",4.4,4.54,4.37,4.48,94000.0],["2019-10-10",4.5,4.54,4.42,4.51,218700.0],["2019-10-11",4.53,4.65,4.49,4.57,161400.0],["2019-10-14",4.54,4.56,4.46,4.5,79400.0],["2019-10-15",4.5,4.78,4.5,4.73,177600.0],["2019-10-16",4.67,4.78,4.63,4.69,95200.0],["2019-10-17",4.95,5.38,4.82,5.25,463200.0],["2019-10-18",5.28,5.3,5.01,5.13,209300.0],["2019-10-21",5.13,5.18,4.97,5.01,196100.0],["2019-10-22",5.06,5.27,5.06,5.19,169000.0],["2019-10-23",5.19,5.21,5.1,5.12,82000.0],["2019-10-24",5.18,5.56,5.18,5.38,316800.0],["2019-10-25",5.41,5.63,5.38,5.4,194100.0],["2019-10-28",5.43,5.6,5.43,5.46,153500.0],["2019-10-29",5.43,5.53,5.37,5.44,210600.0],["2019-10-30",5.39,5.43,5.27,5.31,137600.0],["2019-10-31",5.35,5.4,5.32,5.35,101100.0],["2019-11-01",5.37,5.57,5.37,5.45,156300.0],["2019-11-04",5.57,5.92,5.57,5.82,236200.0],["2019-11-05",5.94,6.0,5.64,5.8,291500.0],["2019-11-06",6.08,6.25,4.93,5.2,1028600.0],["2019-11-07",5.38,5.49,5.02,5.18,374400.0],["2019-11-08",5.15,5.25,4.86,5.08,403000.0],["2019-11-11",5.07,5.29,4.91,5.29,231900.0],["2019-11-12",5.28,5.3,5.08,5.2,210500.0],["2019-11-13",5.1,5.12,5.0,5.07,141200.0],["2019-11-14",5.11,5.15,5.04,5.09,127100.0],["2019-11-15",5.12,5.18,5.03,5.15,109700.0],["2019-11-18",5.14,5.2,5.1,5.11,154000.0],["2019-11-19",5.03,5.1,4.88,5.02,151100.0],["2019-11-20",5.07,5.08,4.95,5.0,105900.0],["2019-11-21",5.03,5.07,4.98,5.02,88600.0],["2019-11-22",5.01,5.1,4.94,5.04,106300.0],["2019-11-25",4.93,5.08,4.93,5.02,126600.0],["2019-11-26",4.98,5.17,4.98,5.12,160500.0],["2019-11-27",5.12,5.49,5.09,5.45,211700.0],["2019-11-29",5.46,5.48,5.31,5.37,89800.0],["2019-12-02",5.3,5.49,5.15,5.36,221300.0],["2019-12-03",5.28,5.35,5.18,5.33,89400.0],["2019-12-04",5.37,5.4,5.25,5.26,128400.0],["2019-12-05",5.27,5.31,5.19,5.2,50700.0],["2019-12-06",5.23,5.32,5.17,5.19,66000.0],["2019-12-09",5.29,5.58,5.28,5.56,236900.0],["2019-12-10",5.58,5.7,5.51,5.52,222900.0],["2019-12-11",5.46,5.51,5.31,5.33,136600.0],["2019-12-12",5.29,5.4,5.23,5.38,171700.0],["2019-12-13",5.39,5.4,5.25,5.28,111800.0],["2019-12-16",5.5,5.94,5.48,5.89,627400.0],["2019-12-17",5.8,5.88,5.56,5.6,306300.0],["2019-12-18",5.67,5.88,5.62,5.87,187300.0],["2019-12-19",5.91,6.2,5.91,6.17,422400.0],["2019-12-20",6.16,6.22,5.8,5.9,335800.0],["2019-12-23",6.03,6.15,5.93,6.12,244600.0],["2019-12-24",6.19,6.35,6.09,6.28,210300.0],["2019-12-26",6.28,6.45,6.27,6.34,190300.0],["2019-12-27",6.34,6.39,6.12,6.25,165700.0],["2019-12-30",6.16,6.28,6.02,6.16,227500.0],["2019-12-31",6.15,6.24,6.15,6.22,178900.0],["2020-01-02",6.36,6.5,6.32,6.5,147300.0],["2020-01-03",6.42,6.58,6.27,6.56,195500.0],["2020-01-06",7.08,7.57,6.95,7.3,1333500.0],["2020-01-07",7.4,7.86,7.4,7.76,779500.0],["2020-01-08",8.04,8.45,8.01,8.28,1174000.0],["2020-01-09",8.42,8.47,7.78,8.36,867600.0],["2020-01-10",8.46,8.58,8.07,8.44,361000.0],["2020-01-13",8.5,8.52,8.03,8.3,503300.0],["2020-01-14",8.44,9.05,8.15,8.72,716900.0],["2020-01-15",8.95,9.19,8.86,8.95,535400.0],["2020-01-16",9.1,9.2,8.7,8.72,398900.0],["2020-01-17",8.8,9.04,8.77,8.97,320100.0],["2020-01-21",9.22,9.52,8.96,9.37,685400.0],["2020-01-22",9.45,9.7,9.11,9.27,503600.0],["2020-01-23",9.27,9.4,8.8,8.8,401900.0],["2020-01-24",8.82,8.89,8.01,8.29,759100.0],["2020-01-27",7.8,8.11,7.53,7.95,534500.0],["2020-01-28",8.1,8.17,7.79,8.02,275100.0],["2020-01-29",8.09,8.36,7.97,8.16,389100.0],["2020-01-30",7.99,8.01,7.61,7.83,319500.0],["2020-01-31",7.8,7.94,7.58,7.71,253300.0],["2020-02-03",7.68,8.02,7.55,7.9,405800.0],["2020-02-04",8.18,8.32,7.93,8.17,322200.0],["2020-02-05",8.7,8.71,8.21,8.37,346200.0],["2020-02-06",8.42,8.57,7.77,7.97,451800.0],["2020-02-07",8.06,8.15,7.71,7.92,348600.0],["2020-02-10",7.91,8.17,7.82,8.13,298500.0],["2020-02-11",8.21,8.4,8.04,8.34,395600.0],["2020-02-12",8.83,9.1,7.87,8.42,1868600.0],["2020-02-13",8.42,8.6,8.32,8.5,401400.0],["2020-02-14",8.63,9.53,8.63,9.01,1287900.0],["2020-02-18",9.0,9.22,8.51,8.78,1245500.0],["2020-02-19",8.82,9.1,8.61,8.87,656100.0],["2020-02-20",8.81,8.85,8.29,8.64,465500.0],["2020-02-21",8.63,8.64,8.26,8.39,532900.0],["2020-02-24",7.97,8.09,7.53,7.83,772300.0],["2020-02-25",8.0,8.04,7.7,7.86,426500.0],["2020-02-26",7.87,8.01,7.73,7.79,299700.0],["2020-02-27",7.46,7.5,7.03,7.2,736600.0],["2020-02-28",6.83,7.29,6.76,7.2,699900.0],["2020-03-02",7.23,7.35,7.05,7.28,330400.0],["2020-03-03",7.35,7.37,7.02,7.16,363600.0],["2020-03-04",7.21,7.3,7.01,7.21,294300.0],["2020-03-05",6.91,7.1,6.82,7.0,315800.0],["2020-03-06",6.77,7.11,6.72,7.0,367400.0],["2020-03-09",6.41,6.45,6.15,6.28,469400.0],["2020-03-10",6.39,6.59,6.18,6.56,308600.0],["2020-03-11",6.36,6.39,5.92,6.2,369200.0],["2020-03-12",5.53,5.58,4.92,5.22,589100.0],["2020-03-13",5.5,5.55,4.9,5.17,455300.0],["2020-03-16",4.51,4.54,3.78,4.06,506400.0],["2020-03-17",4.09,4.24,3.8,4.11,475400.0],["2020-03-18",3.82,3.97,3.43,3.67,439100.0],["2020-03-19",3.73,4.04,3.65,3.95,333000.0],["2020-03-20",4.01,4.34,3.96,4.08,401300.0],["2020-03-23",4.15,4.19,3.9,4.09,320700.0],["2020-03-24",4.49,4.58,4.31,4.46,252700.0],["2020-03-25",4.83,4.91,4.53,4.76,266700.0],["2020-03-26",4.87,5.09,4.77,4.92,199700.0],["2020-03-27",4.77,5.0,4.6,4.96,216200.0],["2020-03-30",5.0,5.03,4.6,4.66,301600.0],["2020-03-31",4.65,4.91,4.65,4.89,222600.0],["2020-04-01",4.67,4.72,4.18,4.27,323800.0],["2020-04-02",4.31,4.65,4.25,4.48,300600.0],["2020-04-03",4.48,4.53,4.13,4.2,162200.0],["2020-04-06",4.42,4.61,4.35,4.6,196400.0],["2020-04-07",4.95,5.04,4.63,4.85,248100.0],["2020-04-08",4.9,5.0,4.74,4.95,139200.0],["2020-04-09",4.95,5.2,4.83,5.08,200100.0],["2020-04-13",5.12,5.15,4.86,5.14,287500.0],["2020-04-14",5.26,5.36,5.02,5.1,163600.0],["2020-04-15",4.96,4.97,4.77,4.93,93200.0],["2020-04-16",4.94,4.98,4.7,4.79,184700.0],["2020-04-17",4.8,4.89,4.7,4.76,261400.0],["2020-04-20",4.67,4.87,4.67,4.85,326500.0],["2020-04-21",4.88,4.9,4.67,4.76,224900.0],["2020-04-22",4.81,4.87,4.73,4.81,171800.0],["2020-04-23",4.8,4.99,4.8,4.8,257400.0],["2020-04-24",4.87,4.9,4.61,4.72,267100.0],["2020-04-27",4.77,4.84,4.67,4.69,247900.0],["2020-04-28",4.79,4.8,4.52,4.66,348200.0],["2020-04-29",4.77,5.07,4.7,4.95,594300.0],["2020-04-30",5.1,5.1,4.78,4.99,307200.0],["2020-05-01",4.9,4.96,4.36,4.46,527900.0],["2020-05-04",4.57,4.73,4.53,4.73,274400.0],["2020-05-05",4.8,4.9,4.66,4.69,149500.0],["2020-05-06",5.32,5.32,4.43,4.54,1141400.0],["2020-05-07",4.74,4.99,4.73,4.77,370800.0],["2020-05-08",4.82,4.96,4.66,4.92,415100.0],["2020-05-11",4.91,4.91,4.76,4.83,183600.0],["2020-05-12",4.81,4.9,4.72,4.77,201700.0],["2020-05-13",4.75,4.75,4.26,4.51,303400.0],["2020-05-14",4.39,4.6,4.28,4.4,333800.0],["2020-05-15",4.37,4.48,4.21,4.44,229900.0],["2020-05-18",4.57,4.8,4.52,4.78,171100.0],["2020-05-19",4.83,5.01,4.77,4.91,227000.0],["2020-05-20",4.96,5.09,4.96,4.99,208400.0],["2020-05-21",4.98,5.45,4.98,5.36,290100.0],["2020-05-22",5.35,5.35,5.1,5.26,180700.0],["2020-05-26",6.11,6.5,6.03,6.14,727700.0],["2020-05-27",6.08,6.09,5.5,5.73,237500.0],["2020-05-28",5.82,5.87,5.46,5.49,212700.0],["2020-05-29",5.52,5.58,5.35,5.51,212600.0],["2020-06-01",5.63,5.73,5.55,5.61,200000.0],["2020-06-02",5.65,5.69,5.47,5.51,174000.0],["2020-06-03",5.59,5.66,5.42,5.63,214800.0],["2020-06-04",5.71,5.75,5.48,5.55,245200.0],["2020-06-05",5.68,5.82,5.5,5.78,412000.0],["2020-06-08",5.84,6.24,5.8,6.2,365500.0],["2020-06-09",5.99,6.07,5.87,5.99,243100.0],["2020-06-10",5.86,5.92,5.66,5.79,151600.0],["2020-06-11",5.53,5.53,5.1,5.11,287000.0],["2020-06-12",5.26,5.38,5.13,5.3,88800.0],["2020-06-15",5.16,5.43,5.13,5.42,103900.0],["2020-06-16",5.57,5.7,5.29,5.59,214800.0],["2020-06-17",5.54,5.58,5.3,5.37,108800.0],["2020-06-18",5.27,5.73,5.25,5.69,324200.0],["2020-06-19",5.8,5.8,5.52,5.61,175100.0],["2020-06-22",5.55,5.56,5.4,5.55,99400.0],["2020-06-23",5.8,5.94,5.64,5.7,184300.0],["2020-06-24",5.6,5.6,5.29,5.54,186600.0],["2020-06-25",5.52,5.52,5.29,5.38,118600.0],["2020-06-26",5.31,5.4,5.26,5.37,104200.0],["2020-06-29",5.3,5.36,5.17,5.25,109700.0],["2020-06-30",5.23,5.3,5.14,5.23,152900.0],["2020-07-01",5.21,5.25,5.06,5.12,139600.0],["2020-07-02",5.2,5.2,5.02,5.06,168200.0],["2020-07-06",5.06,5.46,5.06,5.36,284200.0],["2020-07-07",5.35,5.48,5.29,5.3,78400.0],["2020-07-08",5.3,5.39,5.3,5.32,92100.0],["2020-07-09",5.33,5.42,5.26,5.36,155400.0],["2020-07-10",5.34,5.4,5.26,5.32,58100.0],["2020-07-13",5.36,5.48,5.3,5.31,141900.0],["2020-07-14",5.28,5.9,5.16,5.84,321800.0],["2020-07-15",5.8,5.84,5.45,5.52,152200.0],["2020-07-16",5.49,5.78,5.47,5.66,143100.0],["2020-07-17",5.68,5.68,5.59,5.64,40900.0],["2020-07-20",5.66,5.68,5.58,5.64,67400.0],["2020-07-21",5.68,5.83,5.63,5.67,123900.0],["2020-07-22",5.95,6.55,5.88,6.36,1004000.0],["2020-07-23",6.27,6.45,6.04,6.12,211400.0],["2020-07-24",6.1,6.24,5.96,6.17,134200.0],["2020-07-27",6.18,6.2,6.03,6.13,110000.0],["2020-07-28",6.08,6.48,6.08,6.35,208500.0],["2020-07-29",6.3,6.36,6.0,6.08,154900.0],["2020-07-30",6.05,6.1,5.64,5.92,268300.0],["2020-07-31",5.92,5.97,5.74,5.95,148300.0],["2020-08-03",6.04,6.3,5.96,6.25,198000.0],["2020-08-04",6.28,6.34,6.13,6.23,234500.0],["2020-08-05",6.36,6.71,6.07,6.28,967200.0],["2020-08-06",6.26,6.28,5.76,6.2,539900.0],["2020-08-07",6.15,6.2,5.99,6.1,195400.0],["2020-08-10",6.0,6.1,5.84,5.97,235200.0],["2020-08-11",5.94,5.99,5.7,5.71,306800.0],["2020-08-12",5.71,5.8,5.56,5.62,200700.0],["2020-08-13",5.7,6.11,5.66,5.91,334100.0],["2020-08-14",5.85,6.03,5.83,6.01,125500.0],["2020-08-17",6.03,6.05,5.86,5.94,131500.0],["2020-08-18",5.94,6.17,5.86,6.15,276900.0],["2020-08-19",6.17,6.2,6.07,6.1,133000.0],["2020-08-20",6.01,6.12,5.89,5.95,203700.0],["2020-08-21",5.93,6.0,5.83,5.96,126500.0],["2020-08-24",6.0,6.12,5.99,6.09,123900.0],["2020-08-25",6.07,6.2,6.01,6.17,132600.0],["2020-08-26",6.14,6.27,6.08,6.11,195000.0],["2020-08-27",6.1,6.1,5.9,6.03,278700.0],["2020-08-28",6.07,6.11,5.98,6.11,141600.0],["2020-08-31",6.14,6.14,6.0,6.08,150800.0],["2020-09-01",6.02,6.17,6.02,6.09,152200.0],["2020-09-02",6.06,6.17,6.06,6.13,192400.0],["2020-09-03",6.05,6.07,5.91,5.99,210200.0],["2020-09-04",6.02,6.03,5.79,5.99,208200.0],["2020-09-08",5.9,6.14,5.86,6.02,113200.0],["2020-09-09",6.05,6.13,5.99,6.09,71500.0],["2020-09-10",6.02,6.1,6.0,6.05,119300.0],["2020-09-11",6.05,6.07,5.91,5.91,88100.0],["2020-09-14",5.94,6.0,5.94,5.97,100400.0],["2020-09-15",6.07,6.26,6.01,6.14,351000.0],["2020-09-16",6.13,6.39,6.08,6.28,134600.0],["2020-09-17",6.19,6.39,6.11,6.32,60300.0],["2020-09-18",6.31,6.44,6.17,6.3,115600.0],["2020-09-21",6.11,6.15,5.93,6.03,102900.0],["2020-09-22",6.01,6.11,5.98,6.09,59500.0],["2020-09-23",6.05,6.9,5.99,6.3,691100.0],["2020-09-24",6.29,6.46,6.11,6.22,181200.0],["2020-09-25",6.21,6.45,6.14,6.44,108300.0],["2020-09-28",6.5,6.67,6.45,6.51,66700.0],["2020-09-29",6.42,6.5,6.27,6.32,165900.0],["2020-09-30",6.81,7.07,6.78,6.98,649500.0],["2020-10-01",7.15,7.24,6.87,7.01,250100.0],["2020-10-02",6.84,6.98,6.65,6.71,122300.0],["2020-10-05",6.72,6.87,6.72,6.82,54300.0],["2020-10-06",6.81,7.0,6.77,6.83,93400.0],["2020-10-07",7.5,7.95,7.46,7.64,770100.0],["2020-10-08",7.92,8.02,7.77,7.79,600300.0],["2020-10-09",7.85,7.99,7.73,7.86,252700.0],["2020-10-12",7.83,7.99,7.72,7.96,194700.0],["2020-10-13",7.88,7.91,7.61,7.88,194400.0],["2020-10-14",7.86,7.95,7.55,7.78,207800.0],["2020-10-15",7.64,7.67,7.34,7.57,234500.0],["2020-10-16",7.57,7.69,7.42,7.58,103900.0],["2020-10-19",7.56,7.8,7.47,7.56,168300.0],["2020-10-20",7.64,7.67,7.56,7.61,116300.0],["2020-10-21",7.68,7.9,7.64,7.81,236700.0],["2020-10-22",7.85,7.87,7.63,7.72,174600.0],["2020-10-23",7.72,7.87,7.63,7.84,71700.0],["2020-10-26",7.72,7.85,7.56,7.64,91200.0],["2020-10-27",7.71,7.85,7.59,7.65,173200.0],["2020-10-28",7.55,7.58,7.01,7.16,433400.0],["2020-10-29",7.12,7.24,6.8,7.16,286900.0],["2020-10-30",7.08,7.15,6.66,6.94,252500.0],["2020-11-02",7.3,7.62,7.08,7.08,613600.0],["2020-11-03",7.2,7.31,7.19,7.26,103100.0],["2020-11-04",7.26,7.36,7.12,7.25,136500.0],["2020-11-05",7.27,7.5,7.19,7.47,189400.0],["2020-11-06",7.46,7.5,7.28,7.36,128000.0],["2020-11-09",7.46,7.59,7.25,7.31,217700.0],["2020-11-10",7.25,7.34,7.09,7.32,176000.0],["2020-11-11",7.33,7.44,7.28,7.43,70000.0],["2020-11-12",7.35,7.45,7.32,7.4,118900.0],["2020-11-13",7.45,7.56,7.35,7.49,143600.0],["2020-11-16",7.48,7.58,7.28,7.42,242100.0],["2020-11-17",7.33,7.55,7.32,7.52,169400.0],["2020-11-18",7.53,7.7,7.48,7.56,225900.0],["2020-11-19",7.81,7.86,7.55,7.56,369000.0],["2020-11-20",7.58,7.68,7.55,7.57,223300.0],["2020-11-23",7.66,7.68,7.38,7.43,216200.0],["2020-11-24",7.43,7.65,7.36,7.62,227100.0],["2020-11-25",7.57,7.75,7.5,7.68,215100.0],["2020-11-27",7.68,7.76,7.6,7.65,128700.0],["2020-11-30",7.52,7.69,7.49,7.59,249800.0],["2020-12-01",7.69,7.88,7.57,7.62,301500.0],["2020-12-02",7.62,7.7,7.5,7.6,138800.0],["2020-12-03",7.56,7.88,7.51,7.64,250300.0],["2020-12-04",7.69,7.85,7.63,7.73,158800.0],["2020-12-07",8.87,9.25,8.8,9.02,1906600.0],["2020-12-08",9.0,11.51,8.98,11.29,4033900.0],["2020-12-09",10.81,11.36,10.42,11.04,1527700.0],["2020-12-10",11.0,13.09,10.52,12.44,1565600.0],["2020-12-11",12.63,13.86,12.06,12.34,1296200.0],["2020-12-14",12.14,12.67,11.63,12.12,699900.0],["2020-12-15",11.9,11.91,10.8,11.18,927000.0],["2020-12-16",11.06,12.1,10.9,11.72,590900.0],["2020-12-17",11.89,11.94,11.42,11.48,374200.0],["2020-12-18",11.68,12.88,11.46,12.48,849800.0],["2020-12-21",12.27,13.76,12.0,13.11,1238700.0],["2020-12-22",13.08,13.8,12.76,13.36,843600.0],["2020-12-23",14.72,17.85,14.51,15.07,3691400.0],["2020-12-24",15.31,15.39,13.65,13.84,1317500.0],["2020-12-28",14.05,14.13,12.01,13.2,1898500.0],["2020-12-29",12.9,13.32,12.11,12.48,805800.0],["2020-12-30",12.36,12.9,12.2,12.68,517700.0],["2020-12-31",12.86,13.38,12.62,12.73,437200.0],["2021-01-04",12.81,12.9,11.61,12.24,870300.0],["2021-01-05",12.09,12.5,11.85,12.43,897500.0],["2021-01-06",12.28,14.2,11.86,13.19,2124400.0],["2021-01-07",13.63,15.3,13.12,15.13,2231600.0],["2021-01-08",14.82,15.0,13.54,14.14,1241300.0],["2021-01-11",13.74,14.59,13.74,14.1,684100.0],["2021-01-12",14.16,14.39,13.68,14.09,638100.0],["2021-01-13",14.3,14.87,14.1,14.4,870600.0],["2021-01-14",14.35,14.61,13.36,13.57,1207800.0],["2021-01-15",13.5,13.5,12.63,12.99,1418100.0],["2021-01-19",13.75,14.02,13.3,13.96,1336400.0],["2021-01-20",12.45,14.08,12.4,13.9,5361000.0],["2021-01-21",14.17,14.2,13.1,13.26,1326400.0],["2021-01-22",13.33,14.03,13.3,13.9,1330300.0],["2021-01-25",13.9,14.8,13.29,13.78,1903800.0],["2021-01-26",14.11,17.31,14.1,15.56,3590000.0],["2021-01-27",14.9,15.48,13.92,14.27,1350800.0],["2021-01-28",14.48,15.09,14.03,15.02,916700.0],["2021-01-29",14.56,15.79,14.11,14.52,1018300.0],["2021-02-01",14.72,15.3,14.1,15.07,1130100.0],["2021-02-02",15.16,15.62,14.68,15.23,760700.0],["2021-02-03",15.63,16.0,15.27,15.55,876000.0],["2021-02-04",16.12,16.74,15.34,16.74,1034400.0],["2021-02-05",18.33,20.61,17.64,20.43,3567000.0],["2021-02-08",22.28,23.82,20.7,21.35,4168500.0],["2021-02-09",24.21,25.75,21.7,24.25,5501700.0],["2021-02-10",25.57,26.07,23.0,24.0,4318800.0],["2021-02-11",24.0,24.91,22.27,23.26,2136400.0],["2021-02-12",22.65,23.66,22.5,22.95,1626200.0],["2021-02-16",23.23,24.79,23.1,23.19,1680300.0],["2021-02-17",23.43,23.48,21.34,22.61,1312700.0],["2021-02-18",21.84,22.51,21.3,21.89,933000.0],["2021-02-19",22.4,22.83,21.7,22.63,1118400.0],["2021-02-22",22.12,23.89,21.67,21.7,1664100.0],["2021-02-23",20.51,21.4,18.24,21.29,1943700.0],["2021-02-24",20.74,22.07,20.34,21.73,876600.0],["2021-02-25",21.59,22.29,19.57,19.84,1198800.0],["2021-02-26",19.58,20.5,18.77,19.85,1327400.0],["2021-03-01",20.95,21.85,20.28,21.59,892100.0],["2021-03-02",24.39,28.32,24.31,25.69,5716500.0],["2021-03-03",26.59,26.69,22.71,22.76,2562600.0],["2021-03-04",22.64,23.57,19.55,20.49,1790600.0],["2021-03-05",20.31,20.58,15.35,18.8,3863200.0],["2021-03-08",19.2,19.3,16.89,17.1,2105200.0],["2021-03-09",18.26,18.96,17.8,18.5,1438600.0],["2021-03-10",18.96,20.03,18.25,18.79,1159400.0],["2021-03-11",19.54,20.36,19.22,19.72,959600.0],["2021-03-12",18.71,20.63,18.36,20.49,1351900.0],["2021-03-15",20.43,20.61,19.67,20.26,1242300.0],["2021-03-16",20.55,21.25,18.92,19.38,1574900.0],["2021-03-17",18.8,20.8,18.71,20.53,1154000.0],["2021-03-18",20.2,20.27,18.7,18.87,943700.0],["2021-03-19",19.0,19.54,18.44,19.17,830300.0],["2021-03-22",19.41,20.36,19.27,19.36,1422700.0],["2021-03-23",19.21,19.64,18.27,18.45,721200.0],["2021-03-24",18.53,18.78,17.12,17.38,865600.0],["2021-03-25",16.71,17.79,16.57,17.66,775100.0],["2021-03-26",17.64,17.74,16.2,17.0,640700.0],["2021-03-29",16.93,17.19,16.19,16.41,491000.0],["2021-03-30",16.28,17.34,16.2,17.26,672900.0],["2021-03-31",17.52,18.03,17.2,17.9,549000.0],["2021-04-01",18.92,19.22,18.2,18.39,758500.0],["2021-04-05",18.63,18.8,17.91,18.46,410800.0],["2021-04-06",18.28,19.0,18.23,18.71,413000.0],["2021-04-07",18.54,18.59,17.81,18.0,257300.0],["2021-04-08",18.22,18.55,17.95,18.2,362300.0],["2021-04-09",18.01,18.12,17.45,17.73,893600.0],["2021-04-12",17.5,17.78,16.83,17.65,434500.0],["2021-04-13",17.64,17.86,16.98,17.77,472000.0],["2021-04-14",17.72,17.98,16.89,16.94,658800.0],["2021-04-15",17.0,17.19,16.37,16.68,819300.0],["2021-04-16",16.66,16.66,15.57,15.84,1216300.0],["2021-04-19",15.81,16.1,15.34,15.62,697300.0],["2021-04-20",15.72,15.72,14.56,15.09,800900.0],["2021-04-21",14.98,15.7,14.81,15.67,320900.0],["2021-04-22",15.81,16.4,15.6,15.84,549300.0],["2021-04-23",15.85,16.35,15.63,16.3,348100.0],["2021-04-26",16.52,16.58,16.06,16.41,296600.0],["2021-04-27",16.37,16.48,16.04,16.2,294100.0],["2021-04-28",16.22,16.73,15.82,16.56,593300.0],["2021-04-29",17.32,17.94,17.02,17.85,1450600.0],["2021-04-30",17.55,18.03,16.88,17.89,1233500.0],["2021-05-03",18.04,18.29,17.28,17.62,1485300.0],["2021-05-04",17.33,17.67,15.9,16.73,1680300.0],["2021-05-05",17.11,17.45,16.5,16.65,787500.0],["2021-05-06",16.65,16.66,15.72,16.04,1289000.0],["2021-05-07",16.13,17.56,16.04,17.16,927600.0],["2021-05-10",17.0,17.06,15.51,15.52,1059100.0],["2021-05-11",14.6,15.4,14.33,15.26,799900.0],["2021-05-12",14.9,15.3,14.51,14.6,623600.0],["2021-05-13",14.94,15.17,13.75,14.11,869600.0],["2021-05-14",14.38,14.87,14.08,14.7,607400.0],["2021-05-17",14.67,14.97,14.41,14.87,359800.0],["2021-05-18",15.0,15.64,14.8,15.13,346300.0],["2021-05-19",14.65,15.49,14.55,15.42,280800.0],["2021-05-20",15.54,16.2,15.42,16.14,459900.0],["2021-05-21",16.29,16.72,16.07,16.2,479900.0],["2021-05-24",16.29,16.62,16.14,16.47,341200.0],["2021-05-25",16.69,16.8,16.28,16.34,384900.0],["2021-05-26",16.23,16.75,16.23,16.57,268000.0],["2021-05-27",16.53,16.75,16.22,16.59,316600.0],["2021-05-28",16.65,16.83,16.51,16.54,285700.0],["2021-06-01",16.51,16.58,15.96,16.38,386900.0],["2021-06-02",16.24,16.27,15.67,15.93,592700.0],["2021-06-03",15.64,16.36,15.31,15.97,592000.0],["2021-06-04",15.98,17.17,15.85,16.75,929600.0],["2021-06-07",16.69,17.23,16.69,17.15,439800.0],["2021-06-08",17.25,17.45,16.72,17.23,617800.0],["2021-06-09",17.27,17.45,16.83,16.85,296100.0],["2021-06-10",16.89,17.18,16.45,16.59,275500.0],["2021-06-11",16.7,17.13,16.68,17.02,190200.0],["2021-06-14",17.09,17.43,16.92,17.01,211300.0],["2021-06-15",16.97,17.03,15.86,16.34,484300.0],["2021-06-16",16.4,16.97,16.35,16.55,359300.0],["2021-06-17",16.7,16.93,16.32,16.32,378000.0],["2021-06-18",16.12,16.4,15.89,16.14,320400.0],["2021-06-21",16.21,16.53,15.76,16.44,331500.0],["2021-06-22",16.41,17.07,16.24,16.93,432000.0],["2021-06-23",17.22,20.0,17.13,19.47,2251500.0],["2021-06-24",19.5,19.57,18.22,19.01,1053300.0],["2021-06-25",19.01,19.54,18.64,18.66,447900.0],["2021-06-28",20.92,22.39,20.62,21.7,3203300.0],["2021-06-29",21.58,22.54,21.11,22.14,960000.0],["2021-06-30",22.12,22.37,21.14,21.42,752200.0],["2021-07-01",21.73,21.73,20.54,21.07,511400.0],["2021-07-02",21.13,21.39,19.94,20.24,543700.0],["2021-07-06",20.24,20.35,19.68,20.24,361000.0],["2021-07-07",20.37,20.5,19.07,19.24,429400.0],["2021-07-08",18.57,19.13,17.85,18.91,712700.0],["2021-07-09",18.96,19.67,18.62,19.28,481500.0],["2021-07-12",19.39,19.59,18.63,19.26,479600.0],["2021-07-13",19.21,19.25,18.61,18.63,439400.0],["2021-07-14",18.99,19.01,18.03,18.22,601800.0],["2021-07-15",18.15,18.58,17.36,17.72,598400.0],["2021-07-16",18.09,18.31,17.27,17.51,370800.0],["2021-07-19",17.0,17.82,16.81,17.55,457100.0],["2021-07-20",17.77,18.3,17.62,18.17,466400.0],["2021-07-21",18.51,18.68,18.22,18.53,363000.0],["2021-07-22",18.45,18.46,17.79,18.37,555900.0],["2021-07-23",18.63,18.95,18.2,18.8,435300.0],["2021-07-26",18.9,19.26,18.58,18.88,531600.0],["2021-07-27",18.9,19.04,17.63,18.45,689500.0],["2021-07-28",18.56,19.24,18.55,19.0,328900.0],["2021-07-29",19.19,19.5,19.1,19.28,384900.0],["2021-07-30",18.81,19.25,18.65,19.02,344300.0],["2021-08-02",19.14,19.19,18.33,18.59,567200.0],["2021-08-03",19.4,19.81,17.8,19.57,1786200.0],["2021-08-04",19.74,19.74,18.07,18.69,1062800.0],["2021-08-05",18.69,19.31,18.68,18.98,604000.0],["2021-08-06",18.9,19.39,18.82,19.14,349600.0],["2021-08-09",19.32,20.39,19.03,19.87,690900.0],["2021-08-10",20.24,20.33,19.05,19.19,473200.0],["2021-08-11",19.65,19.65,18.55,19.0,510200.0],["2021-08-12",18.87,19.12,18.69,18.76,233800.0],["2021-08-13",18.72,18.72,17.9,18.2,411800.0],["2021-08-16",18.0,18.09,17.43,17.92,292600.0],["2021-08-17",17.46,17.89,17.35,17.61,347100.0],["2021-08-18",17.61,17.94,17.49,17.57,348800.0],["2021-08-19",17.3,17.6,17.08,17.36,306200.0],["2021-08-20",17.33,18.04,17.33,18.0,323800.0],["2021-08-23",18.49,19.24,18.45,19.12,376000.0],["2021-08-24",19.27,19.79,19.13,19.41,455800.0],["2021-08-25",19.43,19.68,19.06,19.48,258600.0],["2021-08-26",19.4,20.21,19.4,19.75,771800.0],["2021-08-27",19.77,21.1,19.51,20.88,731200.0],["2021-08-30",21.44,21.68,20.51,20.94,634500.0],["2021-08-31",20.78,21.26,20.64,21.09,311900.0],["2021-09-01",21.3,21.7,21.02,21.44,537100.0],["2021-09-02",21.57,22.02,21.21,21.31,529600.0],["2021-09-03",21.25,21.92,21.1,21.73,323000.0],["2021-09-07",21.7,21.99,20.48,20.55,578100.0],["2021-09-08",20.38,20.6,19.8,20.54,407200.0],["2021-09-09",20.43,20.79,20.14,20.45,260400.0],["2021-09-10",20.55,20.76,19.79,19.87,275200.0],["2021-09-13",19.95,19.98,19.15,19.23,230400.0],["2021-09-14",19.3,19.75,18.86,18.97,289700.0],["2021-09-15",18.88,19.17,18.71,19.14,184000.0],["2021-09-16",18.98,19.19,18.76,19.09,161400.0],["2021-09-17",19.09,19.1,18.55,18.93,227100.0],["2021-09-20",18.2,18.41,17.8,18.0,328900.0],["2021-09-21",18.09,18.32,17.85,18.15,183400.0],["2021-09-22",18.22,18.61,18.07,18.47,181200.0],["2021-09-23",18.65,19.19,18.65,19.04,149500.0],["2021-09-24",18.92,18.99,18.48,18.92,154400.0],["2021-09-27",18.75,18.87,18.27,18.54,222700.0],["2021-09-28",18.21,18.21,17.27,17.78,542900.0],["2021-09-29",17.94,17.94,17.13,17.16,330500.0],["2021-09-30",17.31,17.71,17.19,17.33,322900.0],["2021-10-01",17.37,18.07,16.58,17.98,591400.0],["2021-10-04",18.7,19.05,17.89,19.0,641200.0],["2021-10-05",19.05,20.13,18.89,20.0,449600.0],["2021-10-06",19.93,20.72,19.77,20.67,450700.0],["2021-10-07",21.09,21.85,21.04,21.43,567200.0],["2021-10-08",21.5,21.79,21.19,21.36,261600.0],["2021-10-11",21.36,21.55,20.92,21.34,286300.0],["2021-10-12",21.53,22.35,21.38,21.55,363700.0],["2021-10-13",21.81,21.87,21.35,21.4,187600.0],["2021-10-14",21.7,22.78,21.65,22.76,752800.0],["2021-10-15",22.99,23.08,21.6,22.27,581800.0],["2021-10-18",22.22,23.14,22.13,22.9,326400.0],["2021-10-19",23.31,23.38,22.66,22.98,287500.0],["2021-10-20",22.9,23.07,21.86,21.96,365100.0],["2021-10-21",21.87,23.25,21.87,22.72,582000.0],["2021-10-22",22.05,22.3,20.6,20.84,669700.0],["2021-10-25",21.12,22.17,21.1,22.14,646900.0],["2021-10-26",24.78,30.18,24.69,29.08,6998700.0],["2021-10-27",28.93,29.74,27.12,27.26,1760400.0],["2021-10-28",27.03,28.42,26.67,27.66,967800.0],["2021-10-29",26.76,28.6,26.32,28.42,995100.0],["2021-11-01",29.44,31.18,29.43,29.77,1959300.0],["2021-11-02",29.94,30.21,28.08,28.6,1167600.0],["2021-11-03",28.42,29.42,27.73,28.64,670400.0],["2021-11-04",29.1,30.48,28.39,28.75,818200.0],["2021-11-05",28.93,29.74,27.94,28.64,594300.0],["2021-11-08",29.05,30.93,28.84,29.26,1419100.0],["2021-11-09",29.59,29.86,28.14,29.32,601500.0],["2021-11-10",28.99,30.6,28.08,28.83,790300.0],["2021-11-11",29.13,30.51,28.9,29.77,629800.0],["2021-11-12",29.92,30.15,28.74,30.0,441800.0],["2021-11-15",30.84,33.09,29.57,29.97,2048700.0],["2021-11-16",29.5,29.66,27.06,27.68,1250200.0],["2021-11-17",27.8,28.17,26.86,26.98,672500.0],["2021-11-18",27.25,27.45,25.77,25.92,695000.0],["2021-11-19",25.8,25.91,24.91,25.68,473200.0],["2021-11-22",26.52,26.68,24.19,25.14,836400.0],["2021-11-23",25.18,26.08,24.62,25.16,571300.0],["2021-11-24",24.79,25.64,24.4,25.19,426300.0],["2021-11-26",24.68,24.68,23.31,24.5,527200.0],["2021-11-29",25.96,25.98,24.5,25.17,699300.0],["2021-11-30",24.76,25.24,23.25,24.15,719400.0],["2021-12-01",24.72,25.26,23.27,23.61,673600.0],["2021-12-02",23.36,23.87,22.81,23.59,387800.0],["2021-12-03",23.8,23.8,22.04,22.87,493400.0],["2021-12-06",22.59,23.12,21.77,22.98,449200.0],["2021-12-07",23.99,24.84,23.99,24.32,693800.0],["2021-12-08",24.25,24.76,23.62,24.46,362100.0],["2021-12-09",22.55,23.01,21.99,22.46,5381100.0],["2021-12-10",22.77,22.91,21.8,22.54,1600200.0],["2021-12-13",22.65,23.04,21.95,22.02,1320300.0],["2021-12-14",21.88,22.19,21.24,21.88,1206000.0],["2021-12-15",21.96,22.48,21.45,22.32,978300.0],["2021-12-16",22.7,22.96,21.53,21.55,638600.0],["2021-12-17",21.18,22.29,20.72,22.04,639300.0],["2021-12-20",21.46,21.93,21.2,21.89,495200.0],["2021-12-21",22.2,22.73,22.09,22.72,598000.0],["2021-12-22",22.74,23.55,22.54,23.54,482300.0],["2021-12-23",23.64,24.05,23.03,23.9,603600.0],["2021-12-27",24.32,25.19,24.01,24.77,816800.0],["2021-12-28",24.78,24.78,23.7,23.89,445600.0],["2021-12-29",23.53,23.8,23.14,23.32,373100.0],["2021-12-30",23.85,24.7,23.67,23.95,487200.0],["2021-12-31",24.01,24.3,23.72,24.05,245800.0],["2022-01-03",24.49,24.69,23.41,23.99,403500.0],["2022-01-04",23.97,23.97,22.64,23.53,491400.0],["2022-01-05",23.39,23.49,21.63,21.82,632500.0],["2022-01-06",21.82,22.42,21.5,21.98,440600.0],["2022-01-07",21.75,22.23,21.27,21.49,476700.0],["2022-01-10",21.05,21.19,20.5,21.08,704900.0],["2022-01-11",21.13,21.42,20.86,21.27,414300.0],["2022-01-12",21.64,21.99,20.77,21.02,425300.0],["2022-01-13",21.27,21.68,20.74,20.81,608400.0],["2022-01-14",20.45,20.99,20.03,20.76,409900.0],["2022-01-18",20.46,20.61,19.78,20.03,501500.0],["2022-01-19",20.1,20.32,19.45,19.53,396100.0],["2022-01-20",19.87,20.37,19.3,19.37,374600.0],["2022-01-21",19.01,19.4,18.28,18.66,792600.0],["2022-01-24",17.94,18.46,16.9,18.46,1170500.0],["2022-01-25",18.2,18.6,17.63,18.34,611300.0],["2022-01-26",19.0,19.44,18.2,18.53,529000.0],["2022-01-27",18.85,19.15,17.66,17.69,594300.0],["2022-01-28",17.7,18.37,17.08,18.33,681700.0],["2022-01-31",18.48,20.54,18.39,20.5,647900.0],["2022-02-01",20.8,21.69,20.04,21.63,1227100.0],["2022-02-02",21.95,22.0,20.35,20.91,568800.0],["2022-02-03",20.12,20.53,19.17,19.3,738100.0],["2022-02-04",19.47,21.12,19.47,21.08,404900.0],["2022-02-07",21.08,21.81,21.08,21.36,426100.0],["2022-02-08",21.25,22.03,21.1,21.93,471500.0],["2022-02-09",23.78,23.89,21.45,22.7,1581900.0],["2022-02-10",22.11,23.93,21.91,23.4,905500.0],["2022-02-11",23.33,23.93,22.66,22.87,530900.0],["2022-02-14",22.32,23.22,21.92,22.12,699800.0],["2022-02-15",22.61,23.52,22.5,23.44,548700.0],["2022-02-16",23.12,23.26,22.6,22.79,382000.0],["2022-02-17",22.39,22.96,21.97,22.29,375600.0],["2022-02-18",22.42,22.59,21.47,21.76,417200.0],["2022-02-22",21.35,21.9,21.18,21.4,625100.0],["2022-02-23",21.74,21.98,20.56,20.58,399400.0],["2022-02-24",19.53,21.93,19.38,21.8,767100.0],["2022-02-25",21.92,22.88,21.85,22.57,538700.0],["2022-02-28",22.16,23.1,22.16,22.87,416300.0],["2022-03-01",22.78,23.37,22.34,22.56,420900.0],["2022-03-02",22.77,23.0,22.17,22.64,214600.0],["2022-03-03",22.86,22.94,21.26,21.48,443000.0],["2022-03-04",21.15,21.47,20.05,20.34,483000.0],["2022-03-07",20.63,21.38,19.66,19.72,479900.0],["2022-03-08",19.74,21.2,19.47,20.57,547400.0],["2022-03-09",21.17,21.96,21.1,21.85,487300.0],["2022-03-10",21.59,21.84,21.09,21.45,318200.0],["2022-03-11",21.66,21.69,20.13,20.25,465200.0],["2022-03-14",20.2,20.38,19.01,19.18,449500.0],["2022-03-15",19.29,20.46,19.24,20.4,412700.0],["2022-03-16",20.72,21.43,20.3,21.16,664100.0],["2022-03-17",21.0,21.65,20.89,21.5,258500.0],["2022-03-18",21.14,22.0,21.14,21.69,237800.0],["2022-03-21",21.72,21.95,21.22,21.69,250700.0],["2022-03-22",21.79,22.47,21.69,21.99,265000.0],["2022-03-23",21.83,22.5,21.58,21.88,230700.0],["2022-03-24",22.04,22.26,21.55,22.26,199400.0],["2022-03-25",22.11,22.33,21.53,22.3,284800.0],["2022-03-28",22.32,23.16,22.11,22.68,332300.0],["2022-03-29",23.32,23.89,22.85,23.68,305900.0],["2022-03-30",23.53,23.82,22.7,22.88,322700.0],["2022-03-31",22.94,23.24,22.41,22.49,305800.0],["2022-04-01",22.78,23.07,22.53,22.88,210600.0],["2022-04-04",24.08,26.69,24.08,26.51,1696700.0],["2022-04-05",26.53,26.66,25.48,25.88,529100.0],["2022-04-06",25.73,25.73,24.42,25.31,503000.0],["2022-04-07",25.28,25.87,24.46,25.83,357000.0],["2022-04-08",25.83,26.46,25.18,25.53,298600.0],["2022-04-11",25.17,25.49,24.65,25.3,353100.0],["2022-04-12",25.6,25.87,24.2,24.68,462300.0],["2022-04-13",24.7,25.25,24.47,24.81,350900.0],["2022-04-14",24.99,25.0,23.75,24.18,662800.0],["2022-04-18",23.93,24.18,23.4,23.93,417300.0],["2022-04-19",23.9,24.55,23.54,24.25,309100.0],["2022-04-20",24.5,24.67,23.44,23.85,369600.0],["2022-04-21",24.28,24.5,22.52,22.6,484900.0],["2022-04-22",22.51,23.29,22.09,22.45,292100.0],["2022-04-25",22.34,23.45,22.27,23.02,484600.0],["2022-04-26",22.96,23.01,22.24,22.34,407000.0],["2022-04-27",22.1,22.82,21.74,22.63,687100.0],["2022-04-28",23.73,24.33,21.55,22.43,967800.0],["2022-04-29",22.3,23.05,21.02,21.08,554300.0],["2022-05-02",20.81,21.44,20.38,21.32,479500.0],["2022-05-03",21.34,22.15,21.17,21.44,290800.0],["2022-05-04",21.44,21.81,20.63,21.59,276300.0],["2022-05-05",21.38,21.5,19.98,20.25,363700.0],["2022-05-06",20.25,20.31,19.39,19.88,484300.0],["2022-05-09",19.62,19.82,18.25,18.38,902800.0],["2022-05-10",19.0,19.15,18.05,18.89,473300.0],["2022-05-11",18.64,19.24,18.02,18.11,423600.0],["2022-05-12",17.85,18.75,17.52,18.25,655100.0],["2022-05-13",18.7,19.7,18.58,19.42,373400.0],["2022-05-16",19.21,19.73,18.62,18.69,279300.0],["2022-05-17",19.4,19.82,19.07,19.71,313600.0],["2022-05-18",19.46,20.31,19.09,19.36,372900.0],["2022-05-19",19.13,20.09,19.09,19.56,238300.0],["2022-05-20",19.79,20.11,18.73,19.4,221200.0],["2022-05-23",19.54,19.9,19.16,19.75,204100.0],["2022-05-24",19.08,19.08,17.2,17.88,1093800.0],["2022-05-25",17.82,18.34,17.42,18.14,340900.0],["2022-05-26",18.16,19.02,18.16,18.7,223600.0],["2022-05-27",18.99,19.75,18.99,19.66,193600.0],["2022-05-31",19.53,19.82,19.07,19.64,311900.0],["2022-06-01",20.0,20.46,19.72,20.21,430500.0],["2022-06-02",20.14,21.55,19.97,20.79,323800.0],["2022-06-03",20.35,20.66,20.04,20.31,123800.0],["2022-06-06",20.57,20.68,20.02,20.27,135600.0],["2022-06-07",19.85,20.66,19.51,20.57,180900.0],["2022-06-08",20.77,20.84,20.05,20.17,268800.0],["2022-06-09",20.01,20.14,19.66,19.8,306800.0],["2022-06-10",19.26,19.67,18.54,18.92,273500.0],["2022-06-13",17.96,18.07,17.05,17.15,460200.0],["2022-06-14",17.3,17.86,17.05,17.81,319000.0],["2022-06-15",17.98,18.72,17.84,18.5,216000.0],["2022-06-16",17.8,18.1,16.41,17.33,1860100.0],["2022-06-17",17.38,17.96,17.19,17.82,286400.0],["2022-06-21",18.38,18.74,18.15,18.36,218500.0],["2022-06-22",18.11,18.66,18.1,18.34,158800.0],["2022-06-23",18.47,18.77,18.13,18.57,212300.0],["2022-06-24",18.81,19.13,18.48,18.64,177300.0],["2022-06-27",18.91,18.98,18.34,18.73,241900.0],["2022-06-28",19.01,19.18,18.42,18.42,148000.0],["2022-06-29",19.47,19.76,18.82,19.27,426100.0],["2022-06-30",19.01,19.1,17.97,18.18,349200.0],["2022-07-01",18.05,18.37,17.73,18.32,127300.0],["2022-07-05",17.96,18.73,17.71,18.71,251000.0],["2022-07-06",18.5,18.51,17.95,18.21,204400.0],["2022-07-07",18.24,18.88,18.24,18.67,297200.0],["2022-07-08",18.61,18.82,18.22,18.5,221500.0],["2022-07-11",18.38,18.45,17.8,18.17,213000.0],["2022-07-12",18.24,18.42,17.8,18.1,243300.0],["2022-07-13",17.79,18.46,17.7,18.16,197000.0],["2022-07-14",17.96,18.13,17.5,18.13,198800.0],["2022-07-15",18.29,18.48,17.67,17.69,441100.0],["2022-07-18",18.03,18.57,17.87,17.97,280000.0],["2022-07-19",18.38,18.78,18.32,18.75,219000.0],["2022-07-20",18.87,19.82,18.86,19.73,352600.0],["2022-07-21",19.81,20.39,19.53,20.35,230400.0],["2022-07-22",19.4,19.68,18.99,19.08,328200.0],["2022-07-25",19.31,19.31,18.67,18.89,244500.0],["2022-07-26",18.66,18.7,17.96,18.22,268900.0],["2022-07-27",18.66,19.49,18.49,19.36,341400.0],["2022-07-28",19.15,19.6,18.88,19.24,196100.0],["2022-07-29",19.03,19.44,18.24,18.73,338200.0],["2022-08-01",18.59,19.07,18.33,18.97,279600.0],["2022-08-02",18.8,19.54,18.8,19.47,349800.0],["2022-08-03",20.74,22.11,20.61,21.44,1180800.0],["2022-08-04",21.55,21.95,20.87,20.96,578000.0],["2022-08-05",20.51,20.85,20.02,20.66,426900.0],["2022-08-08",20.71,21.51,20.49,20.97,421500.0],["2022-08-09",20.97,20.97,19.86,20.4,756700.0],["2022-08-10",20.85,22.35,20.5,21.87,852500.0],["2022-08-11",22.1,22.28,21.36,21.51,226300.0],["2022-08-12",21.4,21.9,21.29,21.87,230100.0],["2022-08-15",21.51,22.49,21.51,22.22,446100.0],["2022-08-16",22.28,22.28,21.66,21.73,248000.0],["2022-08-17",21.43,22.0,21.27,21.67,354700.0],["2022-08-18",21.72,21.72,21.13,21.41,280000.0],["2022-08-19",20.89,21.09,20.47,20.73,226400.0],["2022-08-22",20.45,20.54,20.02,20.28,226100.0],["2022-08-23",20.39,20.72,20.16,20.27,219500.0],["2022-08-24",20.17,20.85,20.17,20.59,176700.0],["2022-08-25",20.95,21.46,20.89,21.41,292300.0],["2022-08-26",21.41,21.61,20.38,20.42,164900.0],["2022-08-29",20.06,20.53,20.06,20.36,145900.0],["2022-08-30",20.46,20.66,20.05,20.29,213400.0],["2022-08-31",20.56,20.74,20.1,20.45,328600.0],["2022-09-01",20.31,20.31,19.72,20.24,366400.0],["2022-09-02",20.44,20.44,19.73,20.3,227400.0],["2022-09-06",20.35,20.61,20.01,20.25,279900.0],["2022-09-07",20.25,21.42,20.25,21.39,353100.0],["2022-09-08",21.05,21.9,20.79,21.24,283100.0],["2022-09-09",21.55,22.03,21.43,21.91,280100.0],["2022-09-12",22.05,22.76,21.91,22.72,419100.0],["2022-09-13",21.81,22.15,21.5,21.75,394300.0],["2022-09-14",21.75,22.35,21.5,22.31,243500.0],["2022-09-15",21.99,22.87,21.85,22.28,295500.0],["2022-09-16",22.01,22.17,21.03,21.32,308900.0],["2022-09-19",21.03,21.54,20.72,21.46,301900.0],["2022-09-20",21.15,21.61,21.1,21.29,190900.0],["2022-09-21",21.48,21.77,20.9,20.96,203600.0],["2022-09-22",20.94,21.14,20.54,20.66,226400.0],["2022-09-23",20.27,20.43,19.55,19.78,571500.0],["2022-09-26",19.64,20.02,18.81,18.84,289200.0],["2022-09-27",19.31,19.73,18.92,19.28,305900.0],["2022-09-28",19.25,20.16,19.18,20.02,277000.0],["2022-09-29",19.56,19.86,19.21,19.86,318200.0],["2022-09-30",19.82,20.35,19.25,19.29,300900.0],["2022-10-03",19.42,20.28,19.24,20.19,259300.0],["2022-10-04",20.6,21.17,20.6,20.96,266700.0],["2022-10-05",20.71,20.87,20.02,20.36,217200.0],["2022-10-06",21.0,23.37,21.0,23.01,1374100.0],["2022-10-07",22.63,23.47,21.74,21.89,799900.0],["2022-10-10",22.05,22.48,21.32,21.87,397600.0],["2022-10-11",21.69,22.31,21.05,22.1,339800.0],["2022-10-12",22.22,22.87,22.0,22.69,448900.0],["2022-10-13",21.97,23.08,21.74,22.79,398600.0],["2022-10-14",23.11,23.19,22.2,22.35,502500.0],["2022-10-17",22.73,22.95,22.34,22.72,363800.0],["2022-10-18",23.25,23.49,22.85,23.38,402600.0],["2022-10-19",23.04,23.36,22.77,22.87,337800.0],["2022-10-20",22.91,23.38,22.72,23.29,292600.0],["2022-10-21",23.2,23.6,22.7,23.45,604700.0],["2022-10-24",23.41,23.84,22.93,23.66,342200.0],["2022-10-25",23.54,24.18,23.54,23.69,366800.0],["2022-10-26",23.23,23.76,23.1,23.2,367600.0],["2022-10-27",23.32,23.54,22.97,23.01,486400.0],["2022-10-28",22.92,23.61,22.76,23.5,535900.0],["2022-10-31",23.18,23.28,22.43,22.77,347700.0],["2022-11-01",23.2,23.22,22.53,22.63,226700.0],["2022-11-02",22.72,22.91,21.89,22.07,462400.0],["2022-11-03",21.75,22.35,21.53,21.93,263100.0],["2022-11-04",22.28,22.35,21.28,21.87,250600.0],["2022-11-07",22.05,22.34,21.65,22.19,319700.0],["2022-11-08",22.35,22.66,21.81,22.23,338800.0],["2022-11-09",23.27,23.39,21.82,22.97,1109000.0],["2022-11-10",24.22,24.78,23.3,24.63,733100.0],["2022-11-11",24.55,25.59,24.55,25.29,679500.0],["2022-11-14",25.2,26.1,25.11,25.24,607100.0],["2022-11-15",25.54,26.91,25.54,26.0,759200.0],["2022-11-16",25.84,26.42,25.54,26.0,414700.0],["2022-11-17",25.56,25.83,25.08,25.74,349000.0],["2022-11-18",25.94,26.21,25.65,25.81,209100.0],["2022-11-21",25.74,25.99,25.47,25.99,298900.0],["2022-11-22",26.0,26.77,25.74,26.28,401700.0],["2022-11-23",26.2,26.6,26.02,26.3,214000.0],["2022-11-25",26.58,27.4,26.33,27.28,246500.0],["2022-11-28",26.84,26.94,25.94,26.01,528700.0],["2022-11-29",26.04,26.69,25.99,26.6,648900.0],["2022-11-30",26.72,27.56,26.62,27.43,291600.0],["2022-12-01",27.53,27.88,27.33,27.68,311900.0],["2022-12-02",27.36,28.19,27.03,27.99,309700.0],["2022-12-05",27.91,28.25,27.58,27.7,357400.0],["2022-12-06",27.51,27.57,26.06,26.21,466400.0],["2022-12-07",25.94,26.28,25.59,26.15,218200.0],["2022-12-08",26.26,26.56,26.05,26.17,153900.0],["2022-12-09",25.9,26.34,25.6,25.87,399700.0],["2022-12-12",25.8,25.87,25.03,25.27,535800.0],["2022-12-13",26.3,26.74,25.79,25.96,325600.0],["2022-12-14",26.01,26.32,25.64,25.8,322400.0],["2022-12-15",25.49,25.68,25.3,25.5,273600.0],["2022-12-16",25.13,25.78,25.11,25.72,298600.0],["2022-12-19",25.84,26.01,24.92,25.02,354300.0],["2022-12-20",24.96,25.23,24.64,25.14,342000.0],["2022-12-21",25.4,25.52,24.96,25.19,251900.0],["2022-12-22",24.84,24.87,24.32,24.68,186300.0],["2022-12-23",24.51,24.87,24.22,24.8,152300.0],["2022-12-27",24.75,25.06,24.3,24.42,251800.0],["2022-12-28",24.33,24.71,24.1,24.51,198100.0],["2022-12-29",24.7,25.43,24.63,25.3,229100.0],["2022-12-30",24.98,25.37,24.85,25.3,203000.0],["2023-01-03",25.57,26.12,24.76,25.1,355600.0],["2023-01-04",26.65,27.73,26.48,27.0,1021500.0],["2023-01-05",26.75,27.83,26.09,27.71,436700.0],["2023-01-06",28.17,29.57,28.0,28.81,1111100.0],["2023-01-09",29.12,29.59,28.52,28.52,747400.0],["2023-01-10",28.4,29.3,28.3,29.13,399200.0],["2023-01-11",29.19,29.26,28.68,29.25,439500.0],["2023-01-12",29.04,29.63,28.55,29.33,463000.0],["2023-01-13",29.11,30.4,29.09,29.98,948300.0],["2023-01-17",30.19,30.2,29.57,29.61,529300.0],["2023-01-18",29.57,29.84,28.78,28.97,409500.0],["2023-01-19",28.56,28.83,28.3,28.53,371600.0],["2023-01-20",28.54,29.78,28.54,29.7,404600.0],["2023-01-23",30.0,31.88,29.71,31.68,1054500.0],["2023-01-24",31.38,32.75,31.26,32.25,830200.0],["2023-01-25",31.86,32.78,31.52,32.5,679500.0],["2023-01-26",32.55,32.77,31.83,32.21,533300.0],["2023-01-27",32.39,33.8,32.25,33.23,973800.0],["2023-01-30",32.84,33.97,32.59,33.43,1373100.0],["2023-01-31",33.4,33.58,32.78,33.5,621200.0],["2023-02-01",33.39,33.86,32.8,33.47,828800.0],["2023-02-02",34.0,35.16,33.9,34.0,1217400.0],["2023-02-03",33.88,34.32,33.34,33.93,560800.0],["2023-02-06",33.54,33.98,33.29,33.74,818200.0],["2023-02-07",33.45,33.68,32.9,33.54,738800.0],["2023-02-08",32.24,33.23,29.83,30.71,2734200.0],["2023-02-09",31.73,32.12,30.6,31.07,980400.0],["2023-02-10",30.55,31.73,30.45,31.7,957800.0],["2023-02-13",31.8,33.28,31.77,32.97,1091600.0],["2023-02-14",32.96,34.16,32.86,33.7,1036000.0],["2023-02-15",33.61,34.32,33.61,34.1,873400.0],["2023-02-16",33.73,33.91,33.19,33.28,671700.0],["2023-02-17",33.28,33.83,33.1,33.28,575500.0],["2023-02-21",32.9,33.25,32.57,33.1,571800.0],["2023-02-22",33.19,33.86,33.14,33.43,607000.0],["2023-02-23",33.8,34.17,33.47,34.06,853800.0],["2023-02-24",33.49,33.74,33.03,33.46,421500.0],["2023-02-27",33.71,34.62,33.47,34.04,896100.0],["2023-02-28",34.17,34.79,33.71,33.74,705600.0],["2023-03-01",33.7,34.28,33.4,33.78,458800.0],["2023-03-02",33.2,34.3,33.08,34.28,603800.0],["2023-03-03",34.5,34.84,34.19,34.78,601000.0],["2023-03-06",35.0,36.32,35.0,35.76,964300.0],["2023-03-07",35.76,37.18,35.76,36.35,883900.0],["2023-03-08",36.83,37.02,35.81,36.28,556000.0],["2023-03-09",36.2,36.28,34.26,34.31,640800.0],["2023-03-10",34.5,34.94,33.61,33.91,701800.0],["2023-03-13",33.28,33.88,32.28,33.53,679600.0],["2023-03-14",34.23,35.42,33.77,34.89,438000.0],["2023-03-15",34.3,34.71,33.42,34.41,685800.0],["2023-03-16",34.31,35.9,34.18,35.46,642900.0],["2023-03-17",35.56,35.59,34.77,35.5,459100.0],["2023-03-20",35.5,35.71,34.06,35.19,1126800.0],["2023-03-21",35.46,36.54,35.46,36.39,630600.0],["2023-03-22",36.77,38.1,36.54,37.25,1076900.0],["2023-03-23",37.8,39.53,37.56,38.21,1104200.0],["2023-03-24",38.35,38.49,36.81,38.28,636900.0],["2023-03-27",38.55,39.54,38.04,39.1,814600.0],["2023-03-28",38.83,39.02,38.22,38.33,466000.0],["2023-03-29",38.43,38.78,38.08,38.6,575300.0],["2023-03-30",38.6,39.4,38.14,38.36,494300.0],["2023-03-31",38.49,39.87,38.49,39.58,510600.0],["2023-04-03",39.6,41.31,39.27,41.13,1059800.0],["2023-04-04",41.29,42.04,40.69,41.17,1007200.0],["2023-04-05",41.0,41.19,40.08,40.5,610700.0],["2023-04-06",40.45,40.78,38.9,40.13,822700.0],["2023-04-10",39.75,39.81,38.41,39.34,692100.0],["2023-04-11",39.31,40.35,39.24,39.87,644100.0],["2023-04-12",40.28,40.69,38.78,38.83,461400.0],["2023-04-13",38.7,40.08,38.7,39.88,422300.0],["2023-04-14",39.81,40.79,39.57,40.26,566600.0],["2023-04-17",42.26,42.75,40.7,41.85,982900.0],["2023-04-18",41.98,42.36,41.01,41.5,604500.0],["2023-04-19",41.14,41.14,38.72,38.73,899500.0],["2023-04-20",38.39,38.7,36.95,38.0,1671000.0],["2023-04-21",38.1,38.78,37.76,38.38,447900.0],["2023-04-24",37.33,37.36,34.45,36.09,1582500.0],["2023-04-25",35.69,36.15,35.07,35.32,635800.0],["2023-04-26",36.15,36.75,34.87,35.09,571200.0],["2023-04-27",35.4,36.12,34.96,35.3,523400.0],["2023-04-28",35.07,35.59,34.62,35.03,530600.0],["2023-05-01",35.32,36.0,35.11,35.7,497500.0],["2023-05-02",35.75,36.15,34.59,35.0,738500.0],["2023-05-03",36.91,38.02,33.72,33.93,1565800.0],["2023-05-04",33.49,33.49,31.87,32.19,1296200.0],["2023-05-05",32.69,33.42,32.17,32.56,960100.0],["2023-05-08",32.7,34.01,32.49,33.74,686400.0],["2023-05-09",33.74,34.1,32.59,32.69,536500.0],["2023-05-10",33.04,34.0,32.86,33.81,550600.0],["2023-05-11",33.9,34.77,33.29,34.07,663900.0],["2023-05-12",34.1,34.45,32.74,33.11,537300.0],["2023-05-15",33.5,33.57,32.6,32.93,500000.0],["2023-05-16",32.88,33.13,32.51,32.78,470900.0],["2023-05-17",33.0,33.19,31.19,31.26,1084700.0],["2023-05-18",31.42,32.06,31.16,31.38,1185100.0],["2023-05-19",31.71,31.75,30.43,30.63,1077400.0],["2023-05-22",31.1,32.59,30.85,31.78,2072000.0],["2023-05-23",29.95,31.6,29.55,30.3,2898500.0],["2023-05-24",29.97,30.94,29.5,30.91,1314300.0],["2023-05-25",31.15,31.98,30.61,31.92,1060900.0],["2023-05-26",32.0,32.38,30.72,30.77,903300.0],["2023-05-30",30.71,30.87,30.05,30.08,1060700.0],["2023-05-31",30.44,31.0,30.18,30.78,1092300.0],["2023-06-01",30.69,31.55,30.64,31.22,609200.0],["2023-06-02",31.36,31.75,30.56,30.91,941000.0],["2023-06-05",30.34,31.03,30.21,30.81,770900.0],["2023-06-06",30.47,31.41,30.2,31.15,689700.0],["2023-06-07",31.25,31.96,31.0,31.92,1392400.0],["2023-06-08",31.95,33.33,31.59,32.65,831400.0],["2023-06-09",32.63,33.77,32.25,33.54,685400.0],["2023-06-12",33.68,33.92,32.93,33.71,806400.0],["2023-06-13",33.94,34.66,33.27,34.38,733700.0],["2023-06-14",34.31,35.1,33.88,34.19,692900.0],["2023-06-15",33.95,34.96,33.58,34.71,616300.0],["2023-06-16",34.82,34.82,33.44,33.64,524300.0],["2023-06-20",33.5,33.68,32.91,33.64,515100.0],["2023-06-21",33.77,33.9,32.77,33.16,562900.0],["2023-06-22",33.1,33.48,32.52,32.63,365600.0],["2023-06-23",32.1,32.92,32.03,32.71,480700.0],["2023-06-26",32.65,33.31,32.45,32.48,339800.0],["2023-06-27",32.69,32.73,31.14,31.15,793500.0],["2023-06-28",31.21,31.25,30.41,30.54,845700.0],["2023-06-29",30.55,31.32,30.33,30.87,519900.0],["2023-06-30",31.0,31.48,30.66,30.67,432500.0],["2023-07-03",30.67,31.26,30.67,31.12,254200.0],["2023-07-05",31.07,31.16,30.52,30.88,559100.0],["2023-07-06",32.51,34.17,32.51,33.35,2181900.0],["2023-07-07",33.42,34.92,33.4,34.73,1131100.0],["2023-07-10",34.74,36.59,34.68,35.49,1301000.0],["2023-07-11",35.7,35.99,34.94,35.94,699700.0],["2023-07-12",36.5,36.54,35.05,36.27,654800.0],["2023-07-13",36.67,36.7,35.15,35.81,635700.0],["2023-07-14",35.79,36.0,34.45,34.54,469700.0],["2023-07-17",34.3,35.46,34.0,35.31,681500.0],["2023-07-18",35.34,36.04,35.33,35.94,467900.0],["2023-07-19",36.0,36.08,35.51,35.84,541700.0],["2023-07-20",35.8,36.23,35.03,35.51,902600.0],["2023-07-21",35.66,35.75,33.12,33.91,962300.0],["2023-07-24",33.7,34.53,33.7,34.25,536600.0],["2023-07-25",34.16,34.71,33.95,34.3,346400.0],["2023-07-26",34.28,34.55,33.91,34.5,349700.0],["2023-07-27",34.96,35.18,34.14,34.27,494100.0],["2023-07-28",34.59,35.3,34.22,35.25,439600.0],["2023-07-31",35.92,36.86,35.82,36.59,1226200.0],["2023-08-01",36.11,36.25,35.26,35.48,1076000.0],["2023-08-02",36.16,36.67,34.72,34.95,1187000.0],["2023-08-03",35.1,35.65,34.95,35.21,783300.0],["2023-08-04",35.08,35.35,34.01,34.58,831300.0],["2023-08-07",34.73,36.26,34.64,35.89,585000.0],["2023-08-08",35.73,35.9,34.94,35.38,560900.0],["2023-08-09",35.8,35.99,34.97,35.19,699400.0],["2023-08-10",35.28,35.34,34.73,35.07,487900.0],["2023-08-11",34.76,35.0,34.23,34.62,500400.0],["2023-08-14",34.6,34.93,34.13,34.79,361100.0],["2023-08-15",34.7,34.7,33.76,34.42,357000.0],["2023-08-16",34.52,34.52,34.04,34.22,395600.0],["2023-08-17",34.2,34.25,32.23,32.33,684800.0],["2023-08-18",31.9,33.29,31.54,33.11,762800.0],["2023-08-21",33.26,33.63,33.15,33.62,359500.0],["2023-08-22",33.62,33.9,33.13,33.39,348000.0],["2023-08-23",33.5,34.62,33.37,34.31,369100.0],["2023-08-24",34.37,34.37,33.4,33.46,278900.0],["2023-08-25",33.48,33.64,32.61,33.15,409800.0],["2023-08-28",33.39,33.67,32.84,33.06,249800.0],["2023-08-29",32.92,33.81,32.65,33.6,466800.0],["2023-08-30",33.55,33.6,33.0,33.03,607200.0],["2023-08-31",33.05,33.46,32.87,33.19,541300.0],["2023-09-01",33.28,33.71,32.72,33.29,492500.0],["2023-09-05",33.14,33.83,32.53,33.79,489800.0],["2023-09-06",34.0,36.07,34.0,35.57,848500.0],["2023-09-07",35.14,35.23,34.02,34.33,455800.0],["2023-09-08",34.28,34.88,34.07,34.29,277800.0],["2023-09-11",34.65,35.05,34.03,34.19,349600.0],["2023-09-12",32.56,32.7,29.75,31.75,2409600.0],["2023-09-13",31.87,31.87,30.56,30.86,644300.0],["2023-09-14",30.9,31.67,30.76,31.25,486100.0],["2023-09-15",31.0,31.15,29.66,29.97,642100.0],["2023-09-18",30.34,31.24,30.32,30.51,702200.0],["2023-09-19",30.84,31.42,30.57,31.21,370600.0],["2023-09-20",31.35,31.84,30.85,30.93,476600.0],["2023-09-21",30.6,30.69,30.1,30.13,320900.0],["2023-09-22",30.12,30.22,29.56,30.0,235300.0],["2023-09-25",29.91,30.22,29.62,30.12,219800.0],["2023-09-26",30.08,30.49,29.84,30.08,222100.0],["2023-09-27",30.16,30.62,30.15,30.5,268300.0],["2023-09-28",30.56,31.0,30.18,30.67,260700.0],["2023-09-29",30.98,31.38,30.62,30.63,174500.0],["2023-10-02",30.52,31.44,30.52,31.15,309100.0],["2023-10-03",31.37,31.37,29.76,30.09,372500.0],["2023-10-04",29.72,30.47,29.63,30.4,192100.0],["2023-10-05",30.3,30.45,28.49,28.97,535000.0],["2023-10-06",28.54,30.22,28.5,30.02,448500.0],["2023-10-09",29.32,29.34,27.97,28.27,1186000.0],["2023-10-10",28.5,29.58,28.37,28.84,456700.0],["2023-10-11",28.75,29.38,28.66,29.17,513500.0],["2023-10-12",28.99,28.99,27.33,27.56,790500.0],["2023-10-13",27.29,27.69,25.93,25.97,1260700.0],["2023-10-16",25.97,27.46,25.41,27.27,615600.0],["2023-10-17",27.0,27.59,26.94,27.04,307100.0],["2023-10-18",26.68,26.84,26.15,26.29,398800.0],["2023-10-19",26.29,26.48,25.91,26.03,329000.0],["2023-10-20",25.9,25.94,25.24,25.61,330300.0],["2023-10-23",25.0,25.66,24.74,25.26,409500.0],["2023-10-24",25.4,26.31,25.4,26.3,393800.0],["2023-10-25",26.21,26.26,25.39,25.58,289600.0],["2023-10-26",25.44,25.51,24.33,24.66,449600.0],["2023-10-27",24.95,25.11,24.16,24.35,637600.0],["2023-10-30",24.83,25.18,24.71,24.86,549100.0],["2023-10-31",25.14,25.69,25.0,25.4,642800.0],["2023-11-01",27.48,27.84,26.48,27.01,1165400.0],["2023-11-02",27.37,27.87,27.0,27.77,590600.0],["2023-11-03",27.96,28.96,27.78,28.57,495700.0],["2023-11-06",28.51,28.68,28.15,28.51,333100.0],["2023-11-07",28.53,28.83,28.24,28.51,277500.0],["2023-11-08",28.56,28.68,28.28,28.45,210800.0],["2023-11-09",28.66,28.75,27.13,27.18,279400.0],["2023-11-10",27.24,28.0,26.85,27.94,339300.0],["2023-11-13",27.75,27.82,27.3,27.49,210000.0],["2023-11-14",28.0,29.11,28.0,28.47,560100.0],["2023-11-15",28.59,29.26,28.56,28.74,195200.0],["2023-11-16",28.9,28.92,27.77,27.85,217200.0],["2023-11-17",27.86,28.38,27.71,28.28,176000.0],["2023-11-20",28.5,28.95,28.48,28.65,173200.0],["2023-11-21",28.49,28.49,27.96,28.23,291000.0],["2023-11-22",28.38,28.98,28.36,28.91,310500.0],["2023-11-24",28.86,28.86,28.47,28.62,120900.0],["2023-11-27",28.61,29.19,28.38,28.72,319500.0],["2023-11-28",28.73,29.05,28.53,28.87,266700.0],["2023-11-29",29.02,29.44,28.77,28.93,248200.0],["2023-11-30",29.15,29.15,27.96,28.24,281300.0],["2023-12-01",28.24,28.62,28.01,28.41,227000.0],["2023-12-04",28.09,28.57,28.05,28.32,264100.0],["2023-12-05",27.93,27.93,27.17,27.53,382700.0],["2023-12-06",27.84,28.17,27.38,27.41,280600.0],["2023-12-07",27.59,27.93,27.45,27.8,397700.0],["2023-12-08",27.8,28.07,27.5,27.88,178600.0],["2023-12-11",27.74,27.79,27.25,27.31,246300.0],["2023-12-12",28.13,29.92,27.66,29.74,867900.0],["2023-12-13",29.64,32.55,29.64,32.35,1000300.0],["2023-12-14",32.35,32.99,31.55,32.43,568000.0],["2023-12-15",32.75,32.75,31.3,31.56,384800.0],["2023-12-18",31.5,31.61,30.44,30.91,555500.0],["2023-12-19",30.91,31.56,30.47,30.78,372300.0],["2023-12-20",30.58,30.84,29.68,29.73,293300.0],["2023-12-21",29.95,30.86,29.91,30.4,346200.0],["2023-12-22",30.41,30.79,29.9,30.05,249300.0],["2023-12-26",30.1,30.95,29.86,30.72,290200.0],["2023-12-27",30.94,31.32,30.67,30.96,281600.0],["2023-12-28",31.0,31.6,30.91,31.25,324100.0],["2023-12-29",31.11,31.56,30.83,30.87,253200.0],["2024-01-02",30.76,30.81,30.08,30.33,417900.0],["2024-01-03",30.14,30.14,29.38,29.51,508900.0],["2024-01-04",29.6,29.73,28.93,29.14,277000.0],["2024-01-05",29.02,29.35,28.47,28.76,335900.0],["2024-01-08",29.03,29.27,28.94,29.01,214300.0],["2024-01-09",28.64,29.3,28.56,28.98,184400.0],["2024-01-10",28.9,28.95,28.16,28.41,286200.0],["2024-01-11",28.53,29.25,28.3,28.89,319600.0],["2024-01-12",29.0,29.16,28.47,28.65,241000.0],["2024-01-16",28.5,29.09,28.45,28.68,342100.0],["2024-01-17",28.27,28.32,27.65,28.22,258600.0],["2024-01-18",28.6,28.78,28.18,28.46,170500.0],["2024-01-19",28.57,28.73,28.2,28.72,214300.0],["2024-01-22",29.14,30.1,29.1,29.81,482800.0],["2024-01-23",30.05,30.34,29.45,29.79,244600.0],["2024-01-24",30.28,30.37,29.95,30.14,305000.0],["2024-01-25",30.43,31.06,29.76,29.99,375700.0],["2024-01-26",30.14,30.88,30.06,30.75,289100.0],["2024-01-29",31.1,31.38,30.99,31.2,256400.0],["2024-01-30",31.16,31.21,30.51,30.65,182600.0],["2024-01-31",30.44,30.44,29.17,29.45,411800.0],["2024-02-01",29.67,29.67,28.54,29.36,548000.0],["2024-02-02",29.35,29.36,28.7,29.12,327400.0],["2024-02-05",29.26,29.98,28.7,29.67,388800.0],["2024-02-06",29.62,29.84,28.6,29.47,686800.0],["2024-02-07",25.86,26.7,23.35,23.54,4278100.0],["2024-02-08",23.33,23.94,22.65,23.61,1848700.0],["2024-02-09",23.9,24.27,23.33,23.89,918200.0],["2024-02-12",23.88,24.63,23.8,23.83,948700.0],["2024-02-13",23.34,23.34,22.28,22.38,1626500.0],["2024-02-14",22.58,23.08,22.46,22.81,813700.0],["2024-02-15",23.08,23.82,23.07,23.42,873100.0],["2024-02-16",23.41,23.46,22.96,23.2,427400.0],["2024-02-20",24.49,24.5,23.28,23.31,1066400.0],["2024-02-21",23.34,23.41,22.79,23.06,527200.0],["2024-02-22",23.27,23.33,22.55,22.75,539400.0],["2024-02-23",22.8,23.09,22.38,22.9,460900.0],["2024-02-26",22.9,23.1,22.62,22.7,323600.0],["2024-02-27",22.9,23.55,22.63,23.24,443100.0],["2024-02-28",23.2,23.2,22.67,22.81,334000.0],["2024-02-29",22.93,23.03,22.65,22.95,302600.0],["2024-03-01",23.0,23.74,22.91,23.36,506800.0],["2024-03-04",23.37,23.49,22.55,22.69,463600.0],["2024-03-05",22.5,22.57,22.16,22.52,559400.0],["2024-03-06",22.79,23.0,22.2,22.31,430600.0],["2024-03-07",22.56,23.0,22.5,22.52,396000.0],["2024-03-08",22.53,22.67,21.87,21.89,671900.0],["2024-03-11",21.89,22.77,21.82,22.57,594600.0],["2024-03-12",22.61,22.87,22.32,22.81,321200.0],["2024-03-13",22.64,23.08,22.48,22.95,522800.0],["2024-03-14",23.0,23.03,22.02,22.22,391100.0],["2024-03-15",22.22,22.48,22.09,22.28,264300.0],["2024-03-18",22.4,22.4,21.46,21.58,911000.0],["2024-03-19",21.55,21.9,21.36,21.82,312000.0],["2024-03-20",21.88,22.45,21.71,22.35,336700.0],["2024-03-21",22.42,22.56,22.2,22.5,436700.0],["2024-03-22",22.52,22.76,22.25,22.68,428800.0],["2024-03-25",22.71,23.03,22.18,22.25,405700.0],["2024-03-26",22.33,22.76,22.33,22.45,294500.0],["2024-03-27",22.6,22.61,22.06,22.36,269100.0],["2024-03-28",22.44,22.69,22.36,22.48,279700.0],["2024-04-01",22.61,22.65,21.8,21.88,411300.0],["2024-04-02",21.7,21.82,21.44,21.55,277300.0],["2024-04-03",21.4,21.63,21.3,21.52,315100.0],["2024-04-04",21.6,22.03,21.35,21.37,439700.0],["2024-04-05",21.31,21.44,21.02,21.11,265300.0],["2024-04-08",13.09,13.98,12.1,12.5,13142600.0],["2024-04-09",12.35,13.38,12.15,13.18,5736700.0],["2024-04-10",12.99,13.49,12.51,13.1,1991800.0],["2024-04-11",12.98,13.29,12.57,12.73,1683000.0],["2024-04-12",12.63,12.9,12.46,12.58,1139400.0],["2024-04-15",12.55,12.6,11.72,11.74,2561000.0],["2024-04-16",11.75,12.0,11.44,11.89,1499500.0],["2024-04-17",12.0,12.0,11.51,11.63,1023000.0],["2024-04-18",11.63,11.74,11.25,11.29,1137700.0],["2024-04-19",11.19,11.22,10.91,10.98,1479400.0],["2024-04-22",11.09,11.3,10.77,10.87,1126000.0],["2024-04-23",10.86,11.45,10.85,11.35,796000.0],["2024-04-24",11.45,11.88,11.45,11.85,720100.0],["2024-04-25",11.61,11.82,11.5,11.82,537100.0],["2024-04-26",11.85,11.94,11.69,11.91,488400.0],["2024-04-29",11.94,12.49,11.9,12.47,733700.0],["2024-04-30",12.51,12.62,12.33,12.59,635700.0],["2024-05-01",12.6,12.81,12.33,12.72,662100.0],["2024-05-02",12.89,13.09,12.68,12.84,950400.0],["2024-05-03",12.99,13.06,12.59,12.86,638300.0],["2024-05-06",12.88,12.95,12.62,12.86,531700.0],["2024-05-07",12.77,12.96,12.61,12.71,644600.0],["2024-05-08",13.35,13.49,12.37,12.65,1332500.0],["2024-05-09",12.65,12.65,12.07,12.22,829800.0],["2024-05-10",12.2,12.32,11.71,11.81,775000.0],["2024-05-13",11.9,12.7,11.88,12.28,842300.0],["2024-05-14",12.23,12.58,12.18,12.39,411700.0],["2024-05-15",12.48,12.52,12.18,12.25,452300.0],["2024-05-16",12.16,12.26,12.03,12.05,541300.0],["2024-05-17",12.02,12.23,11.95,12.02,318300.0],["2024-05-20",11.99,12.12,11.88,12.06,391800.0],["2024-05-21",11.94,11.97,11.72,11.81,439000.0],["2024-05-22",11.72,11.78,11.51,11.54,390800.0],["2024-05-23",11.55,11.58,11.25,11.27,497100.0],["2024-05-24",11.4,11.84,11.35,11.76,364900.0],["2024-05-28",11.79,12.17,11.79,12.04,426100.0],["2024-05-29",11.97,12.27,11.84,12.24,396200.0],["2024-05-30",12.31,12.57,12.25,12.34,475100.0],["2024-05-31",12.35,12.55,12.31,12.5,293100.0],["2024-06-03",12.6,12.65,12.28,12.4,474800.0],["2024-06-04",12.26,12.74,12.26,12.54,1001200.0],["2024-06-05",12.51,12.65,12.38,12.4,600200.0],["2024-06-06",12.3,12.51,12.23,12.38,341200.0],["2024-06-07",12.24,12.44,12.22,12.32,354900.0],["2024-06-10",8.55,9.33,8.14,8.61,8133700.0],["2024-06-11",8.5,9.25,8.45,8.67,2604400.0],["2024-06-12",8.82,9.05,8.72,8.85,1291800.0],["2024-06-13",8.85,9.1,8.38,8.43,1679100.0],["2024-06-14",8.43,8.89,8.4,8.61,974700.0],["2024-06-17",8.64,9.36,8.64,9.34,1553300.0],["2024-06-18",9.36,9.64,9.04,9.04,1289800.0],["2024-06-20",8.99,9.25,8.94,8.96,1034900.0],["2024-06-21",9.05,9.18,8.77,8.82,634100.0],["2024-06-24",8.75,8.75,8.34,8.36,1157600.0],["2024-06-25",8.3,8.37,8.14,8.25,1051700.0],["2024-06-26",8.27,8.46,8.24,8.37,789100.0],["2024-06-27",8.39,8.58,8.31,8.43,533200.0],["2024-06-28",8.45,8.51,8.34,8.35,410500.0],["2024-07-01",8.33,8.57,8.33,8.43,542700.0],["2024-07-02",8.43,8.69,8.39,8.63,613700.0],["2024-07-03",8.61,8.64,8.35,8.38,424900.0],["2024-07-05",8.31,8.55,8.3,8.53,355400.0],["2024-07-08",8.57,8.6,8.4,8.54,409100.0],["2024-07-09",8.56,8.57,8.41,8.46,444900.0],["2024-07-10",8.45,8.58,8.23,8.29,513400.0],["2024-07-11",8.26,8.4,8.2,8.29,606900.0],["2024-07-12",8.35,8.43,8.3,8.38,428400.0],["2024-07-15",8.45,8.68,8.41,8.51,708100.0],["2024-07-16",8.6,8.91,8.54,8.85,743100.0],["2024-07-17",8.77,8.77,8.42,8.57,579000.0],["2024-07-18",8.64,8.78,8.31,8.33,399800.0],["2024-07-19",8.28,8.4,8.25,8.31,348600.0],["2024-07-22",8.46,8.67,8.41,8.65,405600.0],["2024-07-23",8.77,8.88,8.65,8.82,417000.0],["2024-07-24",8.76,8.8,8.49,8.53,508700.0],["2024-07-25",8.48,8.52,8.35,8.47,452400.0],["2024-07-26",8.5,8.54,8.37,8.44,370000.0],["2024-07-29",8.34,8.54,8.34,8.45,599700.0],["2024-07-30",8.28,8.53,8.25,8.51,510000.0],["2024-07-31",8.5,9.04,7.85,8.77,1761600.0],["2024-08-01",8.75,9.05,8.4,8.43,912100.0],["2024-08-02",8.22,8.22,7.95,8.12,670900.0],["2024-08-05",7.55,7.8,7.47,7.7,711400.0],["2024-08-06",7.78,8.02,7.78,7.97,482900.0],["2024-08-07",8.11,8.27,8.09,8.13,501100.0],["2024-08-08",8.2,8.51,8.2,8.51,478000.0],["2024-08-09",8.5,8.5,8.32,8.38,273200.0],["2024-08-12",8.3,8.42,8.23,8.35,397100.0],["2024-08-13",8.42,8.49,8.33,8.44,364600.0],["2024-08-14",8.46,8.53,8.37,8.4,314100.0],["2024-08-15",8.47,8.76,8.47,8.69,377300.0],["2024-08-16",8.6,8.83,8.59,8.75,299900.0],["2024-08-19",8.75,9.08,8.75,8.99,435100.0],["2024-08-20",9.01,9.07,8.76,8.94,329800.0],["2024-08-21",8.84,8.9,8.65,8.74,363900.0],["2024-08-22",8.75,8.82,8.49,8.5,180400.0],["2024-08-23",8.63,8.73,8.55,8.62,286200.0],["2024-08-26",8.73,8.94,8.71,8.85,411700.0],["2024-08-27",8.77,8.77,8.53,8.59,233300.0],["2024-08-28",8.57,8.63,8.31,8.43,279800.0],["2024-08-29",8.5,8.65,8.44,8.48,208200.0],["2024-08-30",8.53,8.57,8.43,8.55,117600.0],["2024-09-03",8.44,8.61,8.29,8.29,337100.0],["2024-09-04",8.28,8.59,8.28,8.38,263800.0],["2024-09-05",8.38,8.52,8.33,8.33,210500.0],["2024-09-06",8.37,8.37,8.08,8.19,395600.0],["2024-09-09",8.21,8.24,8.11,8.15,203800.0],["2024-09-10",8.15,8.22,8.05,8.2,197100.0],["2024-09-11",8.2,8.35,8.06,8.35,203500.0],["2024-09-12",8.4,8.4,8.06,8.09,366400.0],["2024-09-13",8.15,8.24,8.05,8.07,861500.0],["2024-09-16",7.98,8.16,7.83,8.05,577200.0],["2024-09-17",7.96,8.25,7.95,8.14,538900.0],["2024-09-18",8.15,8.29,8.0,8.11,274200.0],["2024-09-19",8.23,8.39,8.15,8.37,401600.0],["2024-09-20",8.34,8.36,8.0,8.0,280700.0],["2024-09-23",7.99,8.11,7.95,7.96,270900.0],["2024-09-24",8.02,8.15,7.99,8.08,310100.0],["2024-09-25",8.04,8.05,7.82,7.85,493300.0],["2024-09-26",7.93,8.13,7.93,8.09,228600.0],["2024-09-27",8.14,8.2,7.96,7.97,155900.0],["2024-09-30",7.95,8.05,7.85,7.88,246500.0],["2024-10-01",7.89,7.91,7.72,7.82,309800.0],["2024-10-02",7.79,7.85,7.71,7.77,187900.0],["2024-10-03",7.7,7.95,7.7,7.92,183000.0],["2024-10-04",7.99,8.04,7.82,7.84,227900.0],["2024-10-07",7.83,7.9,7.73,7.75,226100.0],["2024-10-08",7.74,7.87,7.68,7.84,329800.0],["2024-10-09",7.83,7.89,7.74,7.78,199700.0],["2024-10-10",7.7,7.8,7.65,7.77,278800.0],["2024-10-11",7.74,7.95,7.74,7.91,287800.0],["2024-10-14",7.86,7.89,7.73,7.83,233100.0],["2024-10-15",7.78,7.87,7.75,7.85,204500.0],["2024-10-16",7.86,8.09,7.84,7.95,284800.0],["2024-10-17",8.02,8.14,7.86,8.14,350600.0],["2024-10-18",8.12,8.16,7.98,8.02,213500.0],["2024-10-21",8.03,8.18,7.96,8.14,219100.0],["2024-10-22",8.11,8.13,7.99,8.13,134800.0],["2024-10-23",8.12,8.16,7.86,7.99,417700.0],["2024-10-24",8.01,8.15,7.88,7.89,148400.0],["2024-10-25",7.92,8.05,7.87,8.02,264500.0],["2024-10-28",8.04,8.32,8.0,8.29,369200.0],["2024-10-29",8.26,8.35,8.24,8.28,302200.0],["2024-10-30",8.24,8.44,8.24,8.33,352700.0],["2024-10-31",8.26,8.3,8.11,8.15,222100.0],["2024-11-01",8.25,8.34,8.21,8.21,348300.0],["2024-11-04",8.22,8.37,8.13,8.29,228600.0],["2024-11-05",8.3,8.53,8.26,8.45,345400.0],["2024-11-06",8.64,9.75,8.63,9.05,1154500.0],["2024-11-07",8.8,9.29,8.77,9.03,677300.0],["2024-11-08",9.0,9.13,8.71,8.89,361100.0],["2024-11-11",8.86,8.95,8.76,8.9,455900.0],["2024-11-12",8.91,9.14,8.84,9.07,527400.0],["2024-11-13",9.16,9.29,8.84,8.87,406200.0],["2024-11-14",8.77,8.88,8.66,8.74,310800.0],["2024-11-15",8.79,8.79,8.36,8.38,259500.0],["2024-11-18",8.39,8.59,8.37,8.52,269900.0],["2024-11-19",8.41,8.52,8.33,8.41,243000.0],["2024-11-20",8.37,8.48,8.33,8.42,200500.0],["2024-11-21",8.41,8.49,8.31,8.43,254500.0],["2024-11-22",8.44,8.62,8.43,8.52,181200.0],["2024-11-25",8.66,8.82,8.54,8.55,342100.0],["2024-11-26",8.54,8.56,8.4,8.45,212100.0],["2024-11-27",8.55,8.62,8.44,8.44,182500.0],["2024-11-29",8.49,8.64,8.41,8.62,215500.0],["2024-12-02",8.68,9.19,8.68,9.09,427700.0],["2024-12-03",9.22,9.52,9.15,9.36,512900.0],["2024-12-04",9.37,9.37,9.18,9.23,317000.0],["2024-12-05",9.21,9.27,8.85,8.87,271900.0],["2024-12-06",8.99,9.13,8.97,9.09,190500.0],["2024-12-09",9.14,9.3,8.95,9.01,343100.0],["2024-12-10",9.07,9.07,8.83,8.91,273900.0],["2024-12-11",8.93,9.09,8.93,9.05,276900.0],["2024-12-12",8.98,9.02,8.67,8.69,239300.0],["2024-12-13",8.69,8.71,8.48,8.55,327400.0],["2024-12-16",8.58,8.68,8.52,8.58,208000.0],["2024-12-17",8.57,8.72,8.36,8.58,293400.0],["2024-12-18",8.59,8.71,8.13,8.22,765400.0],["2024-12-19",8.27,8.31,8.07,8.18,222200.0],["2024-12-20",8.11,8.34,8.1,8.21,254900.0],["2024-12-23",8.21,8.43,8.19,8.34,318800.0],["2024-12-24",8.38,8.39,8.23,8.36,100700.0],["2024-12-26",8.27,8.4,8.23,8.37,263700.0],["2024-12-27",8.34,8.46,8.21,8.45,419100.0],["2024-12-30",8.4,8.59,8.36,8.48,310900.0],["2024-12-31",8.51,8.63,8.41,8.47,257200.0],["2025-01-02",8.56,8.85,8.55,8.69,297800.0],["2025-01-03",8.7,9.03,8.54,9.02,400000.0],["2025-01-06",9.16,9.22,8.84,8.91,358800.0],["2025-01-07",8.93,8.99,8.67,8.84,379200.0],["2025-01-08",8.8,8.81,8.57,8.7,252900.0],["2025-01-10",8.61,8.67,8.42,8.6,263800.0],["2025-01-13",8.5,8.66,8.47,8.62,290300.0],["2025-01-14",8.67,8.7,8.55,8.69,254500.0],["2025-01-15",8.94,9.07,8.87,8.93,369300.0],["2025-01-16",8.92,8.94,8.73,8.9,302300.0],["2025-01-17",8.99,9.0,8.8,8.87,235000.0],["2025-01-21",8.9,9.0,8.86,8.91,714200.0],["2025-01-22",8.94,9.02,8.89,8.96,386300.0],["2025-01-23",8.91,9.07,8.82,8.98,154000.0],["2025-01-24",8.94,9.02,8.9,8.95,136000.0],["2025-01-27",8.71,8.85,8.59,8.78,325000.0],["2025-01-28",8.76,8.82,8.71,8.72,148900.0],["2025-01-29",8.73,8.84,8.63,8.82,129200.0],["2025-01-30",8.82,8.93,8.7,8.73,182900.0],["2025-01-31",8.79,9.09,8.79,8.96,294900.0],["2025-02-03",9.1,9.5,9.09,9.22,641700.0],["2025-02-04",9.25,9.89,9.25,9.68,547200.0],["2025-02-05",9.75,10.02,9.67,9.95,548800.0],["2025-02-06",9.9,9.91,9.52,9.58,295900.0],["2025-02-07",9.59,9.7,9.36,9.53,267900.0],["2025-02-10",9.6,9.76,9.57,9.63,231700.0],["2025-02-11",9.62,9.79,9.56,9.57,182100.0],["2025-02-12",9.54,9.63,9.42,9.59,302800.0],["2025-02-13",9.67,9.7,9.35,9.43,326500.0],["2025-02-14",9.49,9.81,9.49,9.74,293000.0],["2025-02-18",10.03,10.07,9.66,9.75,724800.0],["2025-02-19",8.44,8.84,8.27,8.55,2561200.0],["2025-02-20",8.57,8.71,8.3,8.54,795400.0],["2025-02-21",8.54,8.61,8.46,8.52,423300.0],["2025-02-24",8.54,8.75,8.46,8.52,471100.0],["2025-02-25",8.58,8.69,8.4,8.57,572600.0],["2025-02-26",8.64,8.66,8.44,8.58,514800.0],["2025-02-27",8.56,8.58,8.39,8.49,454800.0],["2025-02-28",8.45,8.45,7.97,8.09,643100.0],["2025-03-03",8.27,8.28,7.92,7.97,705700.0],["2025-03-04",7.83,8.05,7.73,8.04,475400.0],["2025-03-05",8.05,8.34,8.03,8.3,337500.0],["2025-03-06",8.19,8.28,8.14,8.23,292200.0],["2025-03-07",8.23,8.24,8.03,8.19,317300.0],["2025-03-10",8.57,8.85,8.24,8.34,576200.0],["2025-03-11",8.35,8.66,8.35,8.43,845700.0],["2025-03-12",8.48,8.87,8.48,8.78,503500.0],["2025-03-13",8.75,8.82,8.39,8.39,454500.0],["2025-03-14",8.44,8.82,8.44,8.75,394700.0],["2025-03-17",8.8,8.85,8.6,8.7,317100.0],["2025-03-18",8.61,8.62,8.24,8.33,285500.0],["2025-03-19",8.32,8.4,8.18,8.28,267400.0],["2025-03-20",8.19,8.29,8.07,8.15,234700.0],["2025-03-21",8.14,8.19,8.08,8.14,156500.0],["2025-03-24",8.19,8.21,8.02,8.11,288400.0],["2025-03-25",8.09,8.16,8.0,8.07,259800.0],["2025-03-26",8.05,8.09,7.87,8.07,344200.0],["2025-03-27",8.07,8.21,8.04,8.14,364500.0],["2025-03-28",8.18,8.18,8.02,8.16,338300.0],["2025-03-31",8.03,8.26,7.9,8.14,375200.0],["2025-04-01",8.12,8.3,8.1,8.23,302900.0],["2025-04-02",8.19,8.56,8.19,8.49,500200.0],["2025-04-03",8.24,8.41,8.12,8.13,478900.0],["2025-04-04",7.9,7.94,7.34,7.36,757500.0],["2025-04-07",7.11,7.64,7.05,7.37,540800.0],["2025-04-08",7.57,7.7,7.0,7.08,455000.0],["2025-04-09",7.09,8.0,7.08,7.91,547400.0],["2025-04-10",7.78,7.88,7.56,7.67,386900.0],["2025-04-11",7.67,7.94,7.6,7.9,289800.0],["2025-04-14",8.0,8.22,7.93,8.04,290300.0],["2025-04-15",8.08,8.18,8.03,8.12,245000.0],["2025-04-16",8.36,9.11,8.31,8.68,1019900.0],["2025-04-17",8.68,9.09,8.57,8.88,725300.0],["2025-04-21",8.84,9.07,8.73,8.98,554900.0],["2025-04-22",8.97,9.07,8.7,8.74,536600.0],["2025-04-23",8.88,8.99,8.6,8.62,463300.0],["2025-04-24",8.64,8.99,8.64,8.95,437000.0],["2025-04-25",8.95,9.16,8.9,8.91,384200.0],["2025-04-28",8.97,9.3,8.97,9.18,462400.0],["2025-04-29",9.32,9.67,9.32,9.63,512500.0],["2025-04-30",9.35,9.48,9.18,9.33,270900.0],["2025-05-01",9.33,9.55,9.27,9.48,357100.0],["2025-05-02",9.54,9.6,9.19,9.3,529300.0],["2025-05-05",9.28,9.57,9.26,9.34,750800.0],["2025-05-06",9.58,9.68,8.95,9.23,685600.0],["2025-05-07",8.89,9.34,8.87,9.22,859200.0],["2025-05-08",9.26,9.68,9.26,9.63,466300.0],["2025-05-09",9.65,9.92,9.63,9.66,570900.0],["2025-05-12",9.89,9.92,9.5,9.57,788300.0],["2025-05-13",10.25,10.97,10.0,10.85,3562800.0],["2025-05-14",11.05,11.79,11.02,11.38,1568800.0],["2025-05-15",11.32,11.37,10.68,10.81,638800.0],["2025-05-16",10.9,10.95,10.39,10.72,631100.0],["2025-05-19",10.59,10.99,10.54,10.94,596400.0],["2025-05-20",10.92,10.92,10.46,10.5,350100.0],["2025-05-21",10.43,10.93,10.42,10.61,592700.0],["2025-05-22",10.57,11.07,10.56,10.95,489900.0],["2025-05-23",10.77,10.89,10.69,10.76,294800.0],["2025-05-27",10.89,10.97,10.63,10.73,280500.0],["2025-05-28",10.78,10.78,10.61,10.76,258400.0],["2025-05-29",10.83,10.88,10.64,10.8,172400.0],["2025-05-30",10.76,10.76,10.53,10.61,162500.0],["2025-06-02",10.64,10.68,10.51,10.63,177700.0],["2025-06-03",10.63,10.71,10.55,10.68,223300.0],["2025-06-04",10.64,10.86,10.63,10.71,170300.0],["2025-06-05",10.62,10.62,10.17,10.21,285900.0],["2025-06-06",10.31,10.32,10.19,10.26,174700.0],["2025-06-09",9.99,10.53,9.77,10.4,522800.0],["2025-06-10",10.33,10.38,10.12,10.21,200800.0],["2025-06-11",10.18,10.25,9.86,9.91,299500.0],["2025-06-12",9.78,9.84,9.7,9.72,278600.0],["2025-06-13",9.6,9.7,9.45,9.46,181400.0],["2025-06-16",9.6,9.75,9.51,9.72,212100.0],["2025-06-17",9.65,9.8,9.56,9.67,163800.0],["2025-06-18",9.64,9.72,9.52,9.54,192900.0],["2025-06-20",9.55,9.67,9.43,9.47,257600.0],["2025-06-23",9.43,9.47,9.28,9.43,153100.0],["2025-06-24",9.56,10.04,9.52,9.82,335400.0],["2025-06-25",9.9,10.02,9.74,9.92,193800.0],["2025-06-26",9.95,10.27,9.8,10.26,288100.0],["2025-06-27",10.29,10.34,10.02,10.1,132700.0],["2025-06-30",10.2,10.27,10.11,10.15,149400.0],["2025-07-01",10.33,10.9,10.33,10.85,516800.0],["2025-07-02",10.87,11.13,10.75,11.02,304700.0],["2025-07-03",11.02,11.12,10.95,10.96,87800.0],["2025-07-07",10.94,11.02,10.77,10.81,164500.0],["2025-07-08",10.78,10.85,10.67,10.85,200900.0],["2025-07-09",10.91,11.03,10.87,10.96,256100.0],["2025-07-10",11.22,11.3,11.1,11.18,348000.0],["2025-07-11",11.18,11.3,10.96,11.02,271800.0],["2025-07-14",10.81,11.17,10.8,10.97,322700.0],["2025-07-15",11.02,11.25,10.92,11.18,236500.0],["2025-07-16",11.15,11.24,11.0,11.1,321600.0],["2025-07-17",11.09,11.21,11.01,11.02,235200.0],["2025-07-18",11.11,11.21,10.94,10.99,213900.0],["2025-07-21",11.08,11.29,11.08,11.19,250900.0],["2025-07-22",11.31,11.37,11.17,11.2,476000.0],["2025-07-23",11.27,11.44,11.16,11.43,570600.0],["2025-07-24",11.43,11.43,11.13,11.16,185000.0],["2025-07-25",11.15,11.18,10.97,11.05,169300.0],["2025-07-28",11.05,11.23,11.01,11.2,232800.0],["2025-07-29",11.27,11.29,10.88,10.9,175700.0],["2025-07-30",10.86,10.89,10.66,10.78,357100.0],["2025-07-31",10.77,10.95,10.73,10.82,146900.0],["2025-08-01",10.64,10.88,10.44,10.57,246800.0],["2025-08-04",10.61,10.87,10.61,10.87,163700.0],["2025-08-05",10.69,10.87,10.23,10.25,574600.0],["2025-08-06",10.14,10.49,10.08,10.41,302400.0],["2025-08-07",10.5,10.51,9.48,9.97,1027600.0],["2025-08-08",9.97,10.6,9.91,10.21,971100.0],["2025-08-11",10.76,10.83,8.98,9.19,1348600.0],["2025-08-12",9.2,9.24,8.86,9.18,796200.0],["2025-08-13",9.2,9.24,9.01,9.02,433100.0],["2025-08-14",8.94,8.95,8.76,8.78,407800.0],["2025-08-15",8.85,9.17,8.81,9.15,416000.0],["2025-08-18",9.12,9.46,8.99,9.36,320400.0],["2025-08-19",9.32,9.41,9.18,9.26,360400.0],["2025-08-20",9.16,9.18,8.98,9.06,259400.0],["2025-08-21",9.0,9.19,8.98,9.17,288700.0],["2025-08-22",9.2,9.43,9.2,9.37,202700.0],["2025-08-25",9.33,9.42,9.28,9.3,145600.0],["2025-08-26",9.28,9.29,9.11,9.2,188400.0],["2025-08-27",9.2,9.34,9.14,9.27,202900.0],["2025-08-28",9.22,9.33,9.21,9.3,146400.0],["2025-08-29",9.26,9.3,9.15,9.23,142600.0],["2025-09-02",8.99,9.09,8.9,9.07,368500.0],["2025-09-03",9.06,9.55,9.06,9.28,639600.0],["2025-09-04",9.2,9.24,9.08,9.13,294700.0],["2025-09-05",9.21,9.24,9.03,9.16,172300.0],["2025-09-08",9.17,9.29,9.11,9.24,234800.0],["2025-09-09",9.22,9.23,9.06,9.09,233300.0],["2025-09-10",9.11,9.23,9.11,9.21,301000.0],["2025-09-11",9.17,9.41,9.16,9.38,308000.0],["2025-09-12",9.42,9.44,9.23,9.29,161800.0],["2025-09-15",9.29,9.4,9.15,9.22,166200.0],["2025-09-16",9.18,9.53,9.18,9.47,446400.0],["2025-09-17",9.38,9.7,9.37,9.5,521900.0],["2025-09-18",9.52,9.92,9.52,9.8,322600.0],["2025-09-19",9.86,9.91,9.75,9.83,167800.0],["2025-09-22",9.78,9.93,9.74,9.8,168200.0],["2025-09-23",9.8,9.88,9.54,9.56,145100.0],["2025-09-24",9.55,9.76,9.52,9.53,112600.0],["2025-09-25",9.37,9.63,9.32,9.43,266900.0],["2025-09-26",9.45,9.49,9.35,9.49,155300.0],["2025-09-29",9.52,9.79,9.51,9.67,190900.0],["2025-09-30",9.69,9.76,9.49,9.6,220100.0],["2025-10-01",9.51,9.55,9.36,9.45,321800.0],["2025-10-02",9.5,9.83,9.49,9.66,236100.0],["2025-10-03",9.74,9.8,9.55,9.64,168300.0],["2025-10-06",9.67,9.87,9.67,9.78,160300.0],["2025-10-07",9.79,9.86,9.58,9.63,196900.0],["2025-10-08",9.7,9.7,9.57,9.65,106500.0],["2025-10-09",9.69,9.69,9.47,9.52,161700.0],["2025-10-10",9.52,9.56,9.15,9.21,277700.0],["2025-10-13",9.62,10.4,9.59,9.65,655500.0],["2025-10-14",9.53,9.82,9.46,9.78,258700.0],["2025-10-15",9.69,9.75,9.55,9.62,344600.0],["2025-10-16",9.6,9.72,9.38,9.56,398000.0],["2025-10-17",9.45,9.57,9.39,9.45,182600.0],["2025-10-20",9.41,9.79,9.37,9.74,406200.0],["2025-10-21",9.65,9.94,9.63,9.71,394600.0],["2025-10-22",9.61,9.74,9.42,9.49,276600.0],["2025-10-23",9.53,9.6,9.44,9.48,203600.0],["2025-10-24",9.51,9.83,9.51,9.71,166700.0],["2025-10-27",9.79,9.85,9.58,9.68,164300.0],["2025-10-28",9.62,9.7,9.54,9.55,191700.0],["2025-10-29",9.56,9.59,9.3,9.35,167200.0],["2025-10-30",9.27,9.4,9.17,9.19,141300.0],["2025-10-31",9.25,9.35,9.2,9.3,92800.0],["2025-11-03",9.41,9.42,9.23,9.25,160000.0],["2025-11-04",9.1,9.19,9.03,9.19,228900.0],["2025-11-05",9.16,9.31,9.16,9.26,148600.0],["2025-11-06",9.24,9.25,9.02,9.03,269900.0],["2025-11-07",9.05,9.05,8.81,8.97,318400.0],["2025-11-10",9.12,9.27,9.05,9.25,246800.0],["2025-11-11",9.19,9.6,9.19,9.5,523600.0],["2025-11-12",10.2,11.24,10.09,10.49,1983200.0],["2025-11-13",10.42,10.52,10.08,10.16,428600.0],["2025-11-14",9.97,10.29,9.87,10.1,353500.0],["2025-11-17",9.87,10.09,9.65,9.73,594600.0],["2025-11-18",9.6,9.83,9.52,9.79,344600.0],["2025-11-19",9.87,9.96,9.6,9.67,472600.0],["2025-11-20",9.79,9.8,9.3,9.31,448900.0],["2025-11-21",9.32,9.7,9.32,9.63,208600.0],["2025-11-24",9.69,9.83,9.66,9.77,193600.0],["2025-11-25",9.78,9.99,9.72,9.86,327600.0],["2025-11-26",9.8,10.05,9.77,9.94,409700.0],["2025-11-28",10.11,10.45,10.11,10.22,284400.0],["2025-12-01",10.07,10.3,10.05,10.13,256300.0],["2025-12-02",10.14,10.27,10.06,10.22,161100.0],["2025-12-03",10.17,10.23,10.07,10.13,122000.0],["2025-12-04",10.07,10.18,10.01,10.1,227200.0],["2025-12-05",10.13,10.2,9.94,9.98,115000.0],["2025-12-08",10.15,10.32,10.12,10.17,282300.0],["2025-12-09",10.05,10.2,10.03,10.2,160700.0],["2025-12-10",10.2,10.24,10.12,10.18,204300.0],["2025-12-11",10.1,10.13,9.97,10.07,210500.0],["2025-12-12",10.04,10.17,9.92,9.93,176900.0],["2025-12-15",9.93,9.93,9.62,9.8,279400.0],["2025-12-16",9.71,9.87,9.71,9.79,276500.0],["2025-12-17",9.78,9.81,9.62,9.65,364000.0],["2025-12-18",9.68,9.99,9.58,9.92,418300.0],["2025-12-19",9.98,9.99,9.8,9.87,206600.0],["2025-12-22",9.83,10.16,9.83,10.0,420900.0],["2025-12-23",9.95,10.06,9.79,9.83,255400.0],["2025-12-24",9.83,9.92,9.77,9.89,84400.0],["2025-12-26",9.84,9.84,9.69,9.77,181100.0],["2025-12-29",9.63,9.8,9.59,9.78,180900.0],["2025-12-30",9.59,9.76,9.56,9.6,472000.0],["2025-12-31",9.6,9.61,9.46,9.58,369100.0],["2026-01-02",9.6,9.7,9.3,9.35,411400.0],["2026-01-05",9.46,9.79,9.42,9.61,272800.0],["2026-01-06",9.55,9.61,9.45,9.51,334700.0],["2026-01-07",9.5,9.5,9.31,9.39,182700.0],["2026-01-08",9.37,9.44,9.26,9.39,141400.0],["2026-01-09",9.42,9.44,9.28,9.4,208400.0],["2026-01-12",9.33,9.57,9.33,9.52,185400.0],["2026-01-13",9.5,9.59,9.43,9.51,163000.0],["2026-01-14",9.48,9.54,9.35,9.52,232400.0],["2026-01-15",9.51,9.7,9.51,9.59,354200.0],["2026-01-16",9.58,9.58,9.39,9.46,404100.0],["2026-01-20",9.27,9.41,9.18,9.2,479000.0],["2026-01-21",9.21,9.3,9.13,9.22,203600.0],["2026-01-22",9.28,9.4,9.26,9.3,163500.0],["2026-01-23",9.27,9.29,9.14,9.16,146300.0],["2026-01-26",9.2,9.25,9.16,9.2,143900.0],["2026-01-27",9.18,9.18,8.91,9.05,195600.0],["2026-01-28",8.99,9.11,8.92,8.93,200100.0],["2026-01-29",8.96,8.96,8.71,8.88,251600.0],["2026-01-30",8.78,8.84,8.67,8.8,279500.0],["2026-02-02",8.72,8.75,8.62,8.73,257800.0],["2026-02-03",8.67,8.72,8.26,8.42,548600.0],["2026-02-04",8.4,8.62,8.37,8.58,543400.0],["2026-02-05",8.41,8.64,8.3,8.53,547700.0],["2026-02-06",8.63,8.69,8.47,8.64,362100.0],["2026-02-09",8.57,8.79,8.51,8.76,166200.0],["2026-02-10",8.69,8.93,8.68,8.84,257700.0],["2026-02-11",8.82,8.83,8.56,8.63,347500.0],["2026-02-12",8.63,8.64,8.37,8.38,481900.0],["2026-02-13",8.39,8.73,8.3,8.54,294300.0],["2026-02-17",8.41,8.61,8.33,8.57,539900.0],["2026-02-18",9.26,9.46,8.75,8.87,978300.0],["2026-02-19",9.01,9.2,8.98,9.1,595600.0],["2026-02-20",9.09,9.25,8.97,9.0,336400.0],["2026-02-23",8.99,8.99,8.49,8.5,572900.0],["2026-02-24",8.47,8.56,8.28,8.35,396300.0],["2026-02-25",8.31,8.32,8.07,8.17,577100.0],["2026-02-26",8.21,8.58,8.2,8.44,336200.0],["2026-02-27",8.37,8.56,8.26,8.55,326700.0],["2026-03-02",8.44,8.8,8.44,8.74,341700.0],["2026-03-03",8.6,8.76,8.41,8.69,189100.0],["2026-03-04",8.76,8.96,8.71,8.84,186000.0],["2026-03-05",8.85,9.15,8.85,9.02,344800.0],["2026-03-06",8.94,9.01,8.8,8.95,193000.0],["2026-03-09",8.87,8.89,8.62,8.72,961400.0],["2026-03-10",8.81,8.84,8.62,8.7,661800.0],["2026-03-11",8.68,8.83,8.61,8.67,490600.0],["2026-03-12",8.62,8.76,8.46,8.51,420500.0],["2026-03-13",8.53,8.74,8.5,8.55,352900.0],["2026-03-16",8.6,8.81,8.57,8.68,444100.0],["2026-03-17",8.68,9.09,8.68,8.8,625100.0],["2026-03-18",8.73,8.87,8.71,8.74,488500.0],["2026-03-19",8.61,9.02,8.61,9.0,373200.0],["2026-03-20",9.15,9.67,9.09,9.63,870700.0],["2026-03-23",9.6,10.28,9.56,10.15,740700.0],["2026-03-24",10.04,10.38,10.04,10.24,552200.0],["2026-03-25",10.41,10.54,10.13,10.27,385000.0],["2026-03-26",10.22,10.49,10.21,10.28,1408600.0],["2026-03-27",10.18,10.21,9.55,9.82,456000.0],["2026-03-30",9.8,10.14,9.8,9.82,435900.0],["2026-03-31",9.9,10.23,9.87,9.99,362800.0],["2026-04-01",10.0,10.13,9.71,9.82,259300.0],["2026-04-02",9.65,9.9,9.5,9.87,198000.0],["2026-04-06",9.77,9.98,9.77,9.8,171700.0],["2026-04-07",9.8,10.06,9.66,9.77,173600.0],["2026-04-08",9.96,10.11,9.72,9.79,180700.0],["2026-04-09",9.79,9.84,9.47,9.63,168900.0],["2026-04-10",9.63,9.74,9.53,9.56,138700.0],["2026-04-13",9.5,9.76,9.38,9.76,174800.0],["2026-04-14",9.79,10.03,9.68,9.78,324500.0],["2026-04-15",9.8,10.33,9.8,10.3,312900.0],["2026-04-16",10.4,10.54,10.33,10.47,227500.0],["2026-04-17",10.5,10.66,10.45,10.61,379600.0],["2026-04-20",10.58,10.87,10.58,10.81,284900.0],["2026-04-21",10.81,11.0,10.67,10.74,234600.0],["2026-04-22",10.74,10.88,10.65,10.74,178900.0],["2026-04-23",10.68,10.68,10.13,10.23,174600.0],["2026-04-24",10.23,10.3,10.06,10.27,242500.0],["2026-04-27",10.25,10.52,10.25,10.44,143600.0],["2026-04-28",10.34,10.45,10.22,10.38,172100.0],["2026-04-29",10.34,10.34,10.16,10.27,144700.0],["2026-04-30",10.24,10.46,10.14,10.43,238700.0],["2026-05-01",10.44,10.9,10.44,10.88,283200.0],["2026-05-04",10.92,11.06,10.67,10.69,270900.0],["2026-05-05",10.67,10.84,10.59,10.81,156900.0],["2026-05-06",10.81,10.81,10.58,10.65,332500.0],["2026-05-07",10.67,10.83,10.67,10.78,154100.0],["2026-05-08",10.78,11.07,10.57,11.06,316000.0],["2026-05-11",11.06,11.27,10.59,10.75,646100.0],["2026-05-12",10.65,10.71,10.31,10.31,175600.0],["2026-05-13",10.32,10.52,10.22,10.45,209500.0],["2026-05-14",10.47,10.5,10.32,10.4,254200.0],["2026-05-15",10.3,10.47,10.22,10.28,256700.0],["2026-05-18",10.33,10.92,10.32,10.89,281200.0],["2026-05-19",10.87,11.22,10.53,10.67,543900.0],["2026-05-20",9.0,9.26,8.63,9.01,1616100.0],["2026-05-21",9.03,9.03,8.72,8.84,756900.0],["2026-05-22",8.87,9.05,8.83,8.98,757100.0],["2026-05-26",8.94,8.94,8.54,8.66,743000.0],["2026-05-27",8.53,8.79,8.53,8.65,516700.0],["2026-05-28",8.56,8.63,8.41,8.47,1143200.0],["2026-05-29",8.5,8.67,8.41,8.49,483400.0],["2026-06-01",8.33,8.47,8.29,8.31,732400.0],["2026-06-02",8.12,8.38,8.07,8.17,787400.0],["2026-06-03",8.11,8.14,7.88,8.05,665300.0],["2026-06-04",7.94,8.27,7.92,8.13,843200.0],["2026-06-05",8.13,8.24,7.85,7.88,406000.0],["2026-06-08",7.86,7.9,7.63,7.71,636400.0],["2026-06-09",7.72,7.94,7.71,7.84,534400.0],["2026-06-10",7.79,7.93,7.77,7.91,456900.0],["2026-06-11",7.9,8.32,7.79,8.27,522600.0],["2026-06-12",8.24,8.49,8.23,8.42,648400.0],["2026-06-15",8.42,8.78,8.42,8.56,679600.0],["2026-06-16",8.53,8.7,8.49,8.63,401200.0],["2026-06-17",8.63,8.8,8.41,8.45,503000.0],["2026-06-18",8.53,8.6,8.41,8.51,550100.0],["2026-06-22",8.35,8.99,8.35,8.62,1183900.0],["2026-06-23",8.48,8.74,8.48,8.73,844500.0],["2026-06-24",8.71,9.02,8.71,8.96,661900.0],["2026-06-25",8.94,8.94,8.67,8.7,537500.0],["2026-06-26",8.71,9.23,8.71,9.21,483000.0],["2026-06-29",9.25,9.52,9.25,9.44,787300.0],["2026-06-30",9.41,9.725,9.41,9.71,481653.0],["2026-08-05",9.72,9.75,9.51,9.62,261420.805267],["2026-08-06",9.65,9.745,9.445,9.67,372998.142111],["2026-08-07",9.74,9.99,9.74,9.81,314340.75222],["2026-08-10",9.16,9.905,8.565,9.81,1180897.63043],["2026-08-11",9.84,10.145,9.59,9.635,508142.207586],["2026-08-12",9.51,9.675,9.445,9.59,419068.295623]]}