{"t":"TBCH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-11-15",6.4,7.0,6.4,7.0,350.0],["2010-11-16",6.4,7.0,6.4,7.0,125.0],["2010-11-17",7.0,7.0,6.4,7.0,490.0],["2010-11-18",7.0,7.0,6.0,6.0,4195.0],["2010-11-19",6.0,7.0,6.0,7.0,1010.0],["2010-11-22",6.8,7.0,6.8,7.0,380.0],["2010-11-23",7.0,7.0,6.4,7.0,3430.0],["2010-11-24",7.0,7.0,7.0,7.0,115.0],["2010-11-26",7.0,7.0,7.0,7.0,280.0],["2010-11-29",7.0,7.0,7.0,7.0,0.0],["2010-11-30",7.0,7.0,6.2,7.0,980.0],["2010-12-01",6.2,7.0,6.2,6.4,1355.0],["2010-12-02",6.6,6.8,6.2,6.6,2570.0],["2010-12-03",7.0,7.0,6.2,6.2,2920.0],["2010-12-06",6.2,7.6,6.0,6.4,9555.0],["2010-12-07",6.4,7.2,6.4,7.2,3470.0],["2010-12-08",6.8,7.2,6.8,7.0,3160.0],["2010-12-09",7.0,7.0,7.0,7.0,150.0],["2010-12-10",7.0,7.4,6.8,7.0,1465.0],["2010-12-13",7.0,7.6,6.8,7.0,6615.0],["2010-12-14",7.0,7.0,6.4,6.4,1410.0],["2010-12-15",7.2,7.2,6.4,6.4,4100.0],["2010-12-16",7.0,7.0,7.0,7.0,200.0],["2010-12-17",6.4,7.0,6.4,7.0,150.0],["2010-12-20",7.0,7.0,6.4,6.8,700.0],["2010-12-21",6.8,7.0,6.4,7.0,1575.0],["2010-12-22",6.4,7.0,6.4,7.0,1265.0],["2010-12-23",6.8,7.6,6.6,7.6,2945.0],["2010-12-27",7.0,7.6,7.0,7.2,1000.0],["2010-12-28",7.6,8.0,6.6,6.8,2635.0],["2010-12-29",6.6,7.6,6.6,6.6,215.0],["2010-12-30",6.62,7.6,6.62,7.0,1005.0],["2010-12-31",7.2,7.8,7.2,7.8,145.0],["2011-01-03",6.6,7.6,6.6,7.6,615.0],["2011-01-04",7.4,8.0,7.4,7.6,705.0],["2011-01-05",8.0,8.0,7.46,7.46,325.0],["2011-01-06",7.8,8.0,7.2,7.2,4815.0],["2011-01-07",7.2,9.0,7.2,7.2,485.0],["2011-01-10",7.2,7.4,7.2,7.4,505.0],["2011-01-11",7.4,7.4,7.0,7.4,3540.0],["2011-01-12",7.4,7.4,7.4,7.4,0.0],["2011-01-13",6.6,9.6,6.6,8.8,6090.0],["2011-01-14",8.8,12.0,8.8,10.0,11040.0],["2011-01-18",12.0,15.0,12.0,13.9,21015.0],["2011-01-19",14.0,15.0,13.0,13.0,11175.0],["2011-01-20",13.2,14.0,12.8,12.8,2270.0],["2011-01-21",13.0,13.2,12.0,12.0,3480.0],["2011-01-24",13.0,13.0,11.0,12.0,2490.0],["2011-01-25",11.0,12.0,11.0,12.0,85.0],["2011-01-26",12.0,12.0,11.0,11.4,765.0],["2011-01-27",11.0,11.6,11.0,11.6,205.0],["2011-01-28",11.0,11.6,11.0,11.6,205.0],["2011-01-31",11.58,11.58,11.0,11.58,935.0],["2011-02-01",11.58,11.8,11.2,11.4,725.0],["2011-02-02",11.0,12.0,11.0,11.4,685.0],["2011-02-03",11.4,11.4,11.0,11.0,275.0],["2011-02-04",11.0,11.4,11.0,11.4,75.0],["2011-02-07",11.0,11.0,11.0,11.0,590.0],["2011-02-08",12.0,13.0,11.0,12.6,965.0],["2011-02-09",12.8,14.8,12.4,14.0,1865.0],["2011-02-10",14.0,14.0,13.2,14.0,120.0],["2011-02-11",13.2,14.0,12.0,14.0,980.0],["2011-02-14",12.0,14.0,11.4,14.0,925.0],["2011-02-15",12.4,13.8,12.4,13.8,1700.0],["2011-02-16",13.8,14.0,13.0,13.0,1160.0],["2011-02-17",13.0,14.0,13.0,13.6,1750.0],["2011-02-18",13.2,15.02,13.2,14.2,1145.0],["2011-02-22",14.4,18.0,13.2,14.0,3850.0],["2011-02-23",13.2,14.4,13.2,14.0,530.0],["2011-02-24",13.6,14.0,13.2,14.0,1520.0],["2011-02-25",14.0,14.0,13.2,14.0,545.0],["2011-02-28",13.6,13.6,12.4,13.0,2015.0],["2011-03-01",13.0,13.4,12.0,13.2,1245.0],["2011-03-02",13.0,15.0,13.0,15.0,125.0],["2011-03-03",14.0,14.0,13.0,13.8,55.0],["2011-03-04",13.0,13.6,12.0,13.6,485.0],["2011-03-07",12.4,13.6,12.4,12.4,200.0],["2011-03-08",12.4,13.4,12.4,13.4,70.0],["2011-03-09",12.5,13.4,12.5,13.4,740.0],["2011-03-10",12.8,13.0,12.4,12.4,455.0],["2011-03-11",12.4,12.4,12.2,12.4,40.0],["2011-03-14",12.4,12.4,12.2,12.2,435.0],["2011-03-15",12.0,12.2,12.0,12.2,300.0],["2011-03-16",12.0,12.2,12.0,12.2,175.0],["2011-03-17",12.2,12.2,12.0,12.0,195.0],["2011-03-18",12.0,12.0,12.0,12.0,1410.0],["2011-03-21",11.4,12.0,10.2,10.2,2260.0],["2011-03-22",10.2,11.8,10.2,10.2,55.0],["2011-03-23",11.4,11.4,10.6,10.6,185.0],["2011-03-24",10.6,12.0,10.6,10.6,955.0],["2011-03-25",10.6,11.6,10.6,11.6,190.0],["2011-03-28",10.1,13.0,10.1,12.8,6280.0],["2011-03-29",12.8,12.8,12.4,12.4,125.0],["2011-03-30",12.8,12.8,12.8,12.8,110.0],["2011-03-31",12.4,12.4,12.4,12.4,375.0],["2011-04-01",12.4,13.0,10.2,12.8,880.0],["2011-04-04",10.2,13.0,10.2,13.0,140.0],["2011-04-05",13.0,13.0,12.4,12.4,890.0],["2011-04-06",12.0,12.6,12.0,12.6,160.0],["2011-04-07",12.0,12.8,12.0,12.8,1620.0],["2011-04-08",12.8,14.0,12.6,14.0,3575.0],["2011-04-11",15.0,15.0,14.0,14.4,4185.0],["2011-04-12",14.0,15.0,14.0,14.6,1570.0],["2011-04-13",14.6,15.0,14.2,14.2,585.0],["2011-04-14",14.2,15.0,14.0,14.0,2870.0],["2011-04-15",14.02,14.02,14.02,14.02,315.0],["2011-04-18",14.02,14.8,14.02,14.02,455.0],["2011-04-19",14.02,14.02,14.02,14.02,195.0],["2011-04-20",14.02,14.8,14.02,14.6,160.0],["2011-04-21",14.02,14.8,14.02,14.8,280.0],["2011-04-25",14.8,15.0,14.02,15.0,690.0],["2011-04-26",14.6,14.6,14.0,14.0,195.0],["2011-04-27",14.6,14.6,14.6,14.6,865.0],["2011-04-28",15.0,15.0,14.0,15.0,660.0],["2011-04-29",13.0,14.8,13.0,14.8,600.0],["2011-05-02",16.0,16.0,13.2,13.4,65.0],["2011-05-03",13.4,13.4,13.4,13.4,0.0],["2011-05-04",13.2,13.2,13.2,13.2,10.0],["2011-05-05",14.8,14.8,13.4,13.4,270.0],["2011-05-06",13.2,13.2,13.2,13.2,310.0],["2011-05-09",12.0,14.6,12.0,13.4,415.0],["2011-05-10",14.0,14.4,12.0,14.4,750.0],["2011-05-11",14.4,14.4,13.0,14.0,695.0],["2011-05-12",14.4,14.4,13.6,14.4,305.0],["2011-05-13",13.0,14.4,13.0,14.4,55.0],["2011-05-16",14.4,14.4,13.0,14.4,165.0],["2011-05-17",14.4,14.4,13.0,14.2,225.0],["2011-05-18",13.0,13.8,13.0,13.8,130.0],["2011-05-19",14.0,14.0,12.02,12.02,505.0],["2011-05-20",12.04,12.04,12.04,12.04,90.0],["2011-05-23",12.1,14.4,12.1,14.4,660.0],["2011-05-24",14.4,14.4,13.6,14.4,355.0],["2011-05-25",14.4,15.6,14.4,15.6,3030.0],["2011-05-26",14.4,16.0,14.4,16.0,3330.0],["2011-05-27",16.0,17.0,15.0,17.0,1295.0],["2011-05-31",17.0,17.0,14.4,15.0,730.0],["2011-06-01",17.0,17.0,14.4,14.4,395.0],["2011-06-02",15.0,16.0,14.4,16.0,1465.0],["2011-06-03",17.0,17.0,14.4,17.0,160.0],["2011-06-06",17.0,17.0,15.0,15.2,355.0],["2011-06-07",20.0,20.0,16.2,17.4,1125.0],["2011-06-08",17.0,19.0,17.0,18.8,1540.0],["2011-06-09",18.8,18.8,16.0,18.0,1300.0],["2011-06-10",16.2,18.0,16.0,16.2,425.0],["2011-06-13",16.2,18.0,16.2,18.0,420.0],["2011-06-14",18.0,18.0,16.8,17.8,265.0],["2011-06-15",16.8,17.8,16.8,17.78,290.0],["2011-06-16",16.8,18.18,16.8,18.18,480.0],["2011-06-17",16.6,18.18,16.6,18.18,215.0],["2011-06-20",20.0,20.0,17.0,18.36,140.0],["2011-06-21",17.0,18.34,17.0,18.34,280.0],["2011-06-22",17.0,18.4,17.0,18.0,315.0],["2011-06-23",17.0,18.36,17.0,18.36,160.0],["2011-06-24",17.0,18.36,16.9,18.36,380.0],["2011-06-27",16.9,18.36,16.9,18.36,165.0],["2011-06-28",17.0,18.3,17.0,18.3,30.0],["2011-06-29",18.3,18.3,16.2,16.2,2025.0],["2011-06-30",16.2,18.4,16.2,18.4,650.0],["2011-07-01",19.8,19.8,18.4,19.0,485.0],["2011-07-05",18.8,19.0,18.8,19.0,925.0],["2011-07-06",19.0,19.0,19.0,19.0,50.0],["2011-07-07",19.8,19.8,17.4,18.8,340.0],["2011-07-08",18.8,18.8,18.8,18.8,0.0],["2011-07-11",18.0,18.0,18.0,18.0,275.0],["2011-07-12",18.0,20.0,18.0,20.0,3720.0],["2011-07-13",18.0,19.8,18.0,19.0,620.0],["2011-07-14",19.0,19.0,19.0,19.0,25.0],["2011-07-15",19.0,20.0,18.0,20.0,565.0],["2011-07-18",18.0,20.0,18.0,18.5,1735.0],["2011-07-19",18.5,23.0,18.5,22.0,3115.0],["2011-07-20",23.0,23.0,21.2,21.2,2050.0],["2011-07-21",22.6,24.8,22.4,22.4,1055.0],["2011-07-22",23.0,24.6,23.0,24.0,1130.0],["2011-07-25",24.0,26.4,23.0,26.0,1390.0],["2011-07-26",25.0,26.4,22.0,25.8,3530.0],["2011-07-27",27.0,27.0,25.2,26.6,1395.0],["2011-07-28",24.2,26.4,24.2,26.4,3910.0],["2011-07-29",26.0,26.6,26.0,26.6,635.0],["2011-08-01",26.6,26.6,25.8,26.6,715.0],["2011-08-02",25.8,27.0,25.8,27.0,1425.0],["2011-08-03",27.0,27.0,26.0,26.6,1040.0],["2011-08-04",26.2,26.8,26.0,26.2,2935.0],["2011-08-05",26.0,26.2,24.0,25.8,2580.0],["2011-08-08",25.0,25.4,24.2,24.8,570.0],["2011-08-09",24.2,25.0,24.2,24.8,1145.0],["2011-08-10",24.4,25.0,24.0,24.2,865.0],["2011-08-11",26.0,26.0,24.0,24.0,305.0],["2011-08-12",25.0,25.0,23.0,25.0,295.0],["2011-08-15",23.0,26.0,23.0,26.0,990.0],["2011-08-16",26.0,27.0,23.2,24.0,2475.0],["2011-08-17",24.0,26.0,24.0,24.0,675.0],["2011-08-18",26.0,26.0,24.0,25.0,505.0],["2011-08-19",24.0,24.0,24.0,24.0,60.0],["2011-08-22",23.0,23.0,22.0,23.0,445.0],["2011-08-23",22.4,25.0,22.0,23.0,85.0],["2011-08-24",22.0,24.0,18.6,23.0,110.0],["2011-08-25",22.0,23.0,22.0,23.0,100.0],["2011-08-26",25.0,25.0,25.0,25.0,10.0],["2011-08-29",24.8,24.8,23.2,23.6,245.0],["2011-08-30",23.0,24.8,20.2,24.8,55.0],["2011-08-31",20.2,24.8,20.2,24.8,15.0],["2011-09-01",20.2,24.8,18.6,23.2,640.0],["2011-09-02",22.8,22.8,20.6,22.0,500.0],["2011-09-06",20.8,21.0,18.0,18.0,1905.0],["2011-09-07",18.0,20.2,17.4,20.2,790.0],["2011-09-08",18.0,20.0,17.4,19.0,1660.0],["2011-09-09",17.4,18.0,17.4,18.0,300.0],["2011-09-12",16.5,19.2,15.0,18.8,1550.0],["2011-09-13",15.0,18.0,15.0,16.0,1155.0],["2011-09-14",15.0,15.0,12.4,13.2,4675.0],["2011-09-15",8.0,14.8,8.0,14.8,635.0],["2011-09-16",13.2,14.0,12.4,13.0,360.0],["2011-09-19",13.02,13.02,12.4,12.8,865.0],["2011-09-20",12.02,12.4,12.02,12.4,520.0],["2011-09-21",13.0,13.0,12.2,12.8,335.0],["2011-09-22",13.0,15.2,12.22,15.2,1670.0],["2011-09-23",12.3,15.2,12.3,12.52,175.0],["2011-09-26",12.36,14.8,12.36,14.8,680.0],["2011-09-27",10.0,14.8,10.0,12.36,65.0],["2011-09-28",12.36,15.0,12.36,15.0,100.0],["2011-09-29",14.0,15.0,12.0,15.0,365.0],["2011-09-30",14.0,15.0,14.0,15.0,120.0],["2011-10-03",13.0,13.0,12.0,13.0,1575.0],["2011-10-04",13.0,13.0,10.0,13.0,145.0],["2011-10-05",13.0,13.0,13.0,13.0,375.0],["2011-10-06",12.0,13.0,12.0,13.0,675.0],["2011-10-07",13.0,13.0,11.6,13.0,4020.0],["2011-10-10",12.36,12.36,11.6,11.6,140.0],["2011-10-11",11.6,12.36,11.6,12.0,40.0],["2011-10-12",12.0,12.0,12.0,12.0,300.0],["2011-10-13",12.0,12.0,12.0,12.0,195.0],["2011-10-14",10.4,12.8,10.4,12.8,505.0],["2011-10-17",12.8,12.8,12.0,12.0,210.0],["2011-10-18",12.8,12.8,12.0,12.0,35.0],["2011-10-19",12.0,12.6,12.0,12.6,55.0],["2011-10-20",12.0,12.8,12.0,12.0,455.0],["2011-10-21",12.0,12.0,10.6,11.0,695.0],["2011-10-24",11.0,12.6,11.0,12.6,6210.0],["2011-10-25",12.0,12.4,11.6,12.4,420.0],["2011-10-26",11.0,12.6,11.0,12.6,2870.0],["2011-10-27",12.6,12.6,12.6,12.6,0.0],["2011-10-28",11.4,12.6,11.4,12.6,165.0],["2011-10-31",12.6,12.6,12.6,12.6,115.0],["2011-11-01",12.6,12.6,12.6,12.6,0.0],["2011-11-02",12.6,12.6,12.6,12.6,0.0],["2011-11-03",11.0,12.4,11.0,12.4,95.0],["2011-11-04",12.6,13.6,11.0,12.8,1140.0],["2011-11-07",12.8,15.0,11.4,15.0,130.0],["2011-11-08",11.4,14.8,11.4,14.8,30.0],["2011-11-09",14.8,14.8,14.8,14.8,0.0],["2011-11-10",11.4,15.0,11.0,15.0,280.0],["2011-11-11",11.6,15.0,11.6,15.0,485.0],["2011-11-14",12.2,13.0,12.2,13.0,20.0],["2011-11-15",13.0,13.0,12.0,12.0,615.0],["2011-11-16",12.4,12.4,12.4,12.4,630.0],["2011-11-17",12.4,12.4,11.6,11.6,280.0],["2011-11-18",11.0,15.0,11.0,15.0,20.0],["2011-11-21",14.9,14.9,11.0,14.9,185.0],["2011-11-22",11.4,13.8,11.4,13.8,35.0],["2011-11-23",14.9,14.9,14.9,14.9,5.0],["2011-11-25",14.9,14.9,14.9,14.9,0.0],["2011-11-28",11.0,14.98,11.0,14.42,1510.0],["2011-11-29",14.42,14.6,11.6,14.6,905.0],["2011-11-30",11.6,15.0,11.6,15.0,80.0],["2011-12-01",11.6,15.0,11.6,12.4,210.0],["2011-12-02",12.4,15.0,12.4,15.0,55.0],["2011-12-05",11.6,14.0,11.6,14.0,215.0],["2011-12-06",13.2,13.2,12.4,12.4,265.0],["2011-12-07",12.4,12.6,12.4,12.4,380.0],["2011-12-08",12.4,13.0,11.7,13.0,575.0],["2011-12-09",13.0,13.0,13.0,13.0,335.0],["2011-12-12",11.6,12.6,11.6,12.6,235.0],["2011-12-13",12.0,12.3,11.7,12.3,3710.0],["2011-12-14",11.6,12.0,11.2,12.0,1135.0],["2011-12-15",11.8,12.8,11.0,11.2,2935.0],["2011-12-16",11.2,12.6,11.2,12.6,655.0],["2011-12-19",11.2,11.2,10.0,10.8,9360.0],["2011-12-20",9.0,12.4,9.0,12.4,250.0],["2011-12-21",12.4,12.4,12.4,12.4,0.0],["2011-12-22",12.0,12.0,11.0,12.0,600.0],["2011-12-23",10.0,12.0,9.2,12.0,4225.0],["2011-12-27",11.0,12.0,11.0,12.0,390.0],["2011-12-28",12.0,14.0,9.0,13.0,4990.0],["2011-12-29",13.0,14.0,13.0,13.4,1240.0],["2011-12-30",11.0,14.0,11.0,14.0,235.0],["2012-01-03",13.8,16.0,13.8,15.8,7720.0],["2012-01-04",15.2,18.0,15.2,18.0,2645.0],["2012-01-05",18.0,19.0,17.0,18.0,1440.0],["2012-01-06",18.0,20.6,18.0,20.4,2965.0],["2012-01-09",20.6,21.0,19.2,19.2,2230.0],["2012-01-10",23.2,23.2,20.0,20.6,2075.0],["2012-01-11",21.8,22.0,18.0,20.8,1390.0],["2012-01-12",20.0,20.0,18.2,18.2,1085.0],["2012-01-13",18.2,20.2,15.0,20.2,275.0],["2012-01-17",20.0,20.0,16.0,19.0,1145.0],["2012-01-18",16.0,19.9,16.0,19.9,20.0],["2012-01-19",15.22,19.9,15.22,17.0,820.0],["2012-01-20",16.0,19.5,15.0,15.0,305.0],["2012-01-23",16.0,19.4,16.0,17.9,655.0],["2012-01-24",15.2,16.9,15.2,16.9,410.0],["2012-01-25",15.0,19.6,14.1,19.6,755.0],["2012-01-26",16.4,19.2,14.3,19.2,130.0],["2012-01-27",16.4,18.0,16.4,17.6,785.0],["2012-01-30",17.8,19.3,16.0,16.0,485.0],["2012-01-31",17.0,18.6,16.4,18.6,250.0],["2012-02-01",17.0,19.0,16.4,19.0,675.0],["2012-02-02",16.4,18.0,16.4,18.0,1215.0],["2012-02-03",16.4,18.0,16.4,18.0,80.0],["2012-02-06",15.2,17.2,15.2,17.2,830.0],["2012-02-07",17.2,17.2,15.6,16.0,1020.0],["2012-02-08",15.8,16.0,15.8,16.0,645.0],["2012-02-09",14.5,17.6,14.4,16.0,2830.0],["2012-02-10",17.8,17.8,17.8,17.8,125.0],["2012-02-13",14.5,16.7,14.5,16.7,1155.0],["2012-02-14",14.9,16.4,14.9,16.4,390.0],["2012-02-15",15.2,15.6,15.2,15.6,330.0],["2012-02-16",14.5,17.8,14.5,16.9,590.0],["2012-02-17",15.0,17.0,15.0,17.0,945.0],["2012-02-21",17.0,17.0,15.8,16.4,910.0],["2012-02-22",15.8,18.96,15.8,16.0,765.0],["2012-02-23",16.0,16.0,16.0,16.0,90.0],["2012-02-24",15.0,17.0,15.0,17.0,50.0],["2012-02-27",16.0,17.0,16.0,17.0,285.0],["2012-02-28",16.0,17.9,16.0,17.9,1900.0],["2012-02-29",15.0,18.74,15.0,18.74,3770.0],["2012-03-01",17.0,18.6,17.0,18.6,175.0],["2012-03-02",18.0,18.0,17.0,17.0,2065.0],["2012-03-05",15.1,17.0,15.1,17.0,940.0],["2012-03-06",18.0,18.0,16.4,17.0,585.0],["2012-03-07",17.0,17.6,16.4,17.6,520.0],["2012-03-08",17.0,17.6,16.4,17.6,1355.0],["2012-03-09",16.4,18.0,16.4,18.0,105.0],["2012-03-12",17.4,18.0,16.0,18.0,235.0],["2012-03-13",18.0,19.0,18.0,18.8,3955.0],["2012-03-14",18.0,19.0,18.0,19.0,1700.0],["2012-03-15",18.0,18.6,18.0,18.6,265.0],["2012-03-16",18.0,21.0,18.0,20.0,12650.0],["2012-03-19",20.0,20.0,20.0,20.0,420.0],["2012-03-20",19.0,19.4,17.4,19.4,965.0],["2012-03-21",18.0,19.0,17.4,19.0,365.0],["2012-03-22",18.0,18.6,16.0,17.8,4225.0],["2012-03-23",17.6,18.4,17.04,18.4,7075.0],["2012-03-26",18.0,18.4,17.64,18.4,975.0],["2012-03-27",18.0,18.0,16.36,17.96,5375.0],["2012-03-28",18.0,18.0,17.6,17.96,900.0],["2012-03-29",17.96,17.96,16.8,17.88,1850.0],["2012-03-30",17.56,18.0,17.2,18.0,6050.0],["2012-04-02",17.92,17.92,17.236,17.56,425.0],["2012-04-03",17.52,18.0,17.2,18.0,1675.0],["2012-04-04",16.84,18.0,16.6,18.0,2050.0],["2012-04-05",17.4,17.56,15.44,17.56,13700.0],["2012-04-09",16.0,18.04,16.0,18.0,19675.0],["2012-04-10",18.0,18.96,18.0,18.108,8075.0],["2012-04-11",18.0,18.04,17.84,18.0,49575.0],["2012-04-12",18.0,18.0,17.6,17.648,2900.0],["2012-04-13",17.996,17.996,17.996,17.996,125.0],["2012-04-16",17.996,17.996,17.996,17.996,0.0],["2012-04-17",17.68,18.0,17.6,17.64,15425.0],["2012-04-18",17.6,18.6,17.6,18.6,8775.0],["2012-04-19",18.04,18.6,18.0,18.6,1375.0],["2012-04-20",18.56,19.0,17.28,17.28,16250.0],["2012-04-23",19.0,19.2,18.2,19.04,1575.0],["2012-04-24",18.6,19.2,18.6,18.6,1500.0],["2012-04-25",18.6,20.28,18.6,20.24,7700.0],["2012-04-26",20.52,23.8,20.52,21.28,4625.0],["2012-04-27",23.08,23.2,21.0,22.396,1775.0],["2012-04-30",22.56,22.56,21.12,21.24,1200.0],["2012-05-01",22.0,22.96,21.4,22.4,2000.0],["2012-05-02",20.84,21.608,20.84,21.26,600.0],["2012-05-03",21.72,22.8,21.72,22.0,3850.0],["2012-05-04",22.6,22.6,21.6,22.0,2225.0],["2012-05-07",22.12,22.128,21.4,22.0,1050.0],["2012-05-08",20.816,22.0,20.8,22.0,700.0],["2012-05-09",21.16,21.16,20.52,20.52,2575.0],["2012-05-10",20.68,21.0,19.4,19.4,14500.0],["2012-05-11",19.6,22.0,19.6,21.96,3550.0],["2012-05-14",21.8,21.8,21.4,21.8,4500.0],["2012-05-15",21.72,21.92,21.0,21.92,725.0],["2012-05-16",21.76,21.8,21.0,21.0,3250.0],["2012-05-17",20.64,20.64,18.84,19.6,1875.0],["2012-05-18",21.192,21.2,19.548,21.2,1150.0],["2012-05-21",20.6,20.6,19.744,19.744,125.0],["2012-05-22",20.0,20.4,18.52,19.4,2075.0],["2012-05-23",19.16,19.2,19.12,19.2,850.0],["2012-05-24",19.2,19.6,17.84,19.2,1850.0],["2012-05-25",19.6,20.92,19.16,20.92,2000.0],["2012-05-29",19.528,20.4,19.528,20.4,75.0],["2012-05-30",19.06,22.0,19.06,22.0,12600.0],["2012-05-31",21.8,23.32,21.8,23.0,3800.0],["2012-06-01",22.8,23.6,22.4,23.6,7400.0],["2012-06-04",23.2,23.96,22.8,22.88,7775.0],["2012-06-05",23.6,25.0,21.64,23.6,18575.0],["2012-06-06",23.8,26.0,23.8,26.0,13975.0],["2012-06-07",26.0,30.96,25.4,30.0,30000.0],["2012-06-08",29.8,36.16,29.8,35.0,62875.0],["2012-06-11",34.84,36.0,31.4,32.6,22150.0],["2012-06-12",32.64,33.6,31.0,31.52,20575.0],["2012-06-13",31.48,32.8,31.0,32.6,4375.0],["2012-06-14",32.56,33.32,32.56,33.2,20725.0],["2012-06-15",33.4,34.0,32.88,32.88,16175.0],["2012-06-18",33.2,35.2,32.8,34.68,15400.0],["2012-06-19",34.32,36.008,33.92,35.84,14425.0],["2012-06-20",35.64,37.2,35.28,37.2,23725.0],["2012-06-21",37.4,37.4,34.84,36.8,14400.0],["2012-06-22",36.96,37.0,34.8,36.92,16700.0],["2012-06-25",38.2,38.2,35.8,37.0,24650.0],["2012-06-26",37.24,37.48,36.12,36.76,6325.0],["2012-06-27",37.2,37.2,33.88,35.52,14275.0],["2012-06-28",35.04,38.36,33.12,38.08,30725.0],["2012-06-29",38.08,39.4,36.04,36.68,12225.0],["2012-07-02",36.48,36.68,34.64,36.0,2950.0],["2012-07-03",36.0,36.0,35.48,35.76,3475.0],["2012-07-05",35.04,36.96,35.04,35.36,10425.0],["2012-07-06",35.6,35.8,35.2,35.8,2775.0],["2012-07-09",36.0,37.0,35.04,35.08,8725.0],["2012-07-10",35.0,36.2,35.0,36.2,3700.0],["2012-07-11",36.0,38.0,35.44,37.04,7275.0],["2012-07-12",36.88,37.0,36.12,36.6,4275.0],["2012-07-13",35.72,37.2,35.52,36.8,750.0],["2012-07-16",36.16,36.42,35.6,35.96,4725.0],["2012-07-17",37.12,38.2,35.92,36.6,12625.0],["2012-07-18",36.24,37.12,36.0,36.6,8150.0],["2012-07-19",36.8,36.8,35.88,36.52,4475.0],["2012-07-20",37.2,37.24,36.4,36.48,4325.0],["2012-07-23",36.64,36.76,35.16,36.76,4775.0],["2012-07-24",36.56,36.56,35.436,36.04,2975.0],["2012-07-25",36.56,36.88,35.24,36.2,10075.0],["2012-07-26",36.2,36.48,36.04,36.48,5575.0],["2012-07-27",36.8,37.6,36.76,37.4,7400.0],["2012-07-30",38.0,38.0,36.164,37.96,10425.0],["2012-07-31",38.0,39.8,38.0,39.36,11525.0],["2012-08-01",39.4,40.0,39.2,39.96,7450.0],["2012-08-02",40.56,43.36,39.8,42.2,35950.0],["2012-08-03",43.96,46.0,43.0,43.16,36850.0],["2012-08-06",42.4,44.8,42.4,44.4,15350.0],["2012-08-07",44.4,44.72,43.84,44.4,8775.0],["2012-08-08",44.0,45.84,41.0,44.0,28300.0],["2012-08-09",45.0,45.0,42.0,43.4,25700.0],["2012-08-10",42.4,43.88,42.4,42.88,13950.0],["2012-08-13",43.2,43.8,42.2,42.84,9075.0],["2012-08-14",43.8,45.92,43.12,44.92,21750.0],["2012-08-15",46.04,46.4,43.24,43.24,27475.0],["2012-08-16",43.56,45.2,42.88,43.92,13750.0],["2012-08-17",44.6,44.6,42.0,42.68,11800.0],["2012-08-20",43.0,43.6,41.32,42.28,10200.0],["2012-08-21",41.84,42.68,39.6,39.6,11300.0],["2012-08-22",39.32,42.024,39.0,39.64,15800.0],["2012-08-23",39.56,40.4,39.364,39.4,9200.0],["2012-08-24",39.88,40.0,38.12,38.84,16325.0],["2012-08-27",38.8,40.24,38.8,39.08,13875.0],["2012-08-28",38.8,41.4,38.792,40.4,70475.0],["2012-08-29",40.6,41.7,40.0,40.24,13050.0],["2012-08-30",39.64,41.84,39.6,41.28,13400.0],["2012-08-31",41.8,43.24,41.28,42.64,12425.0],["2012-09-04",43.04,43.4,40.56,41.84,28450.0],["2012-09-05",42.0,43.16,40.04,40.96,8275.0],["2012-09-06",40.68,41.476,38.8,41.32,8925.0],["2012-09-07",42.2,43.2,41.16,41.36,9025.0],["2012-09-10",40.28,41.88,40.08,40.16,8250.0],["2012-09-11",41.24,43.04,40.408,43.04,21150.0],["2012-09-12",42.68,45.752,42.68,45.0,21775.0],["2012-09-13",42.76,46.96,41.0,45.84,23300.0],["2012-09-14",45.28,45.76,44.328,44.8,10200.0],["2012-09-17",44.36,45.6,41.52,41.64,13950.0],["2012-09-18",41.28,42.96,40.32,42.56,10525.0],["2012-09-19",43.12,43.12,41.64,41.84,6050.0],["2012-09-20",42.0,42.524,39.28,39.28,6675.0],["2012-09-21",39.24,40.36,34.2,35.68,35075.0],["2012-09-24",34.8,35.8,30.6,31.0,55650.0],["2012-09-25",30.0,34.32,28.28,33.0,43000.0],["2012-09-26",32.0,32.8,29.48,29.76,26700.0],["2012-09-27",29.64,29.64,25.76,25.8,63875.0],["2012-09-28",26.2,28.24,24.88,25.96,51100.0],["2012-10-01",27.0,29.56,25.0,26.4,71225.0],["2012-10-02",26.28,29.328,26.28,26.96,18300.0],["2012-10-03",26.8,26.96,24.68,25.68,17950.0],["2012-10-04",25.24,27.28,25.24,26.24,9375.0],["2012-10-05",27.08,27.72,25.6,26.0,11375.0],["2012-10-08",26.16,26.16,24.6,24.96,24275.0],["2012-10-09",24.6,24.8,21.04,21.84,48725.0],["2012-10-10",21.96,22.904,20.12,20.44,29075.0],["2012-10-11",21.04,21.544,19.04,21.12,19550.0],["2012-10-12",21.08,22.76,20.04,22.36,19675.0],["2012-10-15",22.0,22.68,21.2,21.52,5950.0],["2012-10-16",21.6,25.28,21.6,24.92,29775.0],["2012-10-17",25.12,25.12,24.12,24.44,5825.0],["2012-10-18",24.72,25.4,24.28,24.68,9900.0],["2012-10-19",24.672,24.672,23.04,23.64,4450.0],["2012-10-22",23.8,24.16,23.24,23.64,4625.0],["2012-10-23",23.4,23.4,21.0,22.6,13550.0],["2012-10-24",23.68,24.556,22.56,23.52,6450.0],["2012-10-25",23.16,23.6,21.08,21.16,10075.0],["2012-10-26",21.24,22.0,21.0,21.4,3125.0],["2012-10-31",20.64,24.4,20.48,21.6,14350.0],["2012-11-01",21.68,23.48,20.72,21.08,3275.0],["2012-11-02",21.32,24.56,20.92,22.68,3125.0],["2012-11-05",22.6,24.0,22.6,23.64,3700.0],["2012-11-06",23.4,23.52,21.8,21.92,4075.0],["2012-11-07",21.48,22.2,21.4,22.2,2825.0],["2012-11-08",22.0,22.8,21.84,21.88,2350.0],["2012-11-09",21.8,21.8,20.28,20.56,4825.0],["2012-11-12",20.28,20.72,19.08,19.52,8450.0],["2012-11-13",17.92,19.92,17.76,17.98,8575.0],["2012-11-14",17.6,17.696,16.0,16.6,14300.0],["2012-11-15",16.56,17.24,15.2,16.48,16175.0],["2012-11-16",16.64,18.6,16.0,17.44,9425.0],["2012-11-19",17.84,18.6,17.24,17.92,5500.0],["2012-11-20",18.0,18.488,17.52,17.52,5950.0],["2012-11-21",17.48,17.52,16.76,17.08,2000.0],["2012-11-23",17.6,18.0,17.48,17.72,5125.0],["2012-11-26",17.64,17.64,16.08,16.56,7650.0],["2012-11-27",16.4,17.8,15.4,15.96,6950.0],["2012-11-28",18.0,20.96,16.0,18.48,19700.0],["2012-11-29",18.4,19.8,17.32,17.44,10575.0],["2012-11-30",17.72,19.4,17.72,18.88,9000.0],["2012-12-03",19.4,19.44,18.04,18.6,4025.0],["2012-12-04",18.08,18.08,17.28,17.72,2350.0],["2012-12-05",18.08,18.08,15.96,16.08,14550.0],["2012-12-06",16.4,19.0,13.96,17.36,31175.0],["2012-12-07",17.56,21.08,17.52,20.44,14175.0],["2012-12-10",21.08,25.56,20.44,24.32,26175.0],["2012-12-11",24.96,27.0,24.12,25.2,23375.0],["2012-12-12",26.6,26.6,21.12,21.28,36200.0],["2012-12-13",21.44,25.9,21.432,25.56,24425.0],["2012-12-14",25.6,25.6,23.0,23.12,5875.0],["2012-12-17",24.32,25.6,24.12,24.56,12575.0],["2012-12-18",24.8,25.196,24.4,25.08,8275.0],["2012-12-19",25.2,25.6,24.0,24.04,7475.0],["2012-12-20",24.2,24.88,24.0,24.32,10250.0],["2012-12-21",24.08,25.6,24.08,25.6,16600.0],["2012-12-24",25.6,29.52,24.38,28.0,4700.0],["2012-12-26",27.4,28.0,24.8,25.32,9150.0],["2012-12-27",25.12,26.12,24.28,24.6,6475.0],["2012-12-28",27.36,28.8,24.76,25.28,15975.0],["2012-12-31",27.56,28.44,26.2,27.56,18675.0],["2013-01-02",28.4,31.56,28.4,30.16,27075.0],["2013-01-03",31.08,32.0,29.2,30.4,12650.0],["2013-01-04",31.4,31.4,29.2,29.4,8050.0],["2013-01-07",31.64,33.6,30.56,32.96,33150.0],["2013-01-08",34.28,37.96,33.92,36.88,45475.0],["2013-01-09",36.88,37.96,34.6,35.96,26525.0],["2013-01-10",38.28,38.28,34.32,34.64,18000.0],["2013-01-11",35.2,35.2,30.0,30.28,37050.0],["2013-01-14",31.72,33.04,29.04,31.8,26250.0],["2013-01-15",32.0,34.16,31.8,33.36,9825.0],["2013-01-16",35.0,35.0,32.96,34.24,12225.0],["2013-01-17",34.24,35.2,33.8,34.88,13025.0],["2013-01-18",35.0,35.4,33.28,35.4,12350.0],["2013-01-22",35.52,36.0,34.36,34.76,8800.0],["2013-01-23",34.48,35.76,32.0,33.16,24325.0],["2013-01-24",33.68,34.6,33.12,33.48,6700.0],["2013-01-25",35.2,35.6,34.04,34.48,10300.0],["2013-01-28",35.0,35.4,34.6,35.28,8225.0],["2013-01-29",35.0,35.0,32.0,33.2,9300.0],["2013-01-30",33.2,33.2,32.24,32.92,10025.0],["2013-01-31",33.0,34.0,32.46,33.12,5600.0],["2013-02-01",34.0,34.48,32.68,34.2,5250.0],["2013-02-04",34.84,35.4,33.2,33.2,10075.0],["2013-02-05",33.4,35.32,33.4,34.6,7575.0],["2013-02-06",36.0,37.52,34.4,34.44,33375.0],["2013-02-07",37.0,40.0,35.2,37.8,70650.0],["2013-02-08",40.0,42.2,38.8,41.76,133375.0],["2013-02-11",43.0,43.276,40.0,40.88,57600.0],["2013-02-12",41.0,41.68,36.56,38.4,63100.0],["2013-02-13",39.04,39.08,35.6,36.68,35975.0],["2013-02-14",36.68,37.432,36.28,36.8,10450.0],["2013-02-15",37.68,40.64,37.68,40.04,31550.0],["2013-02-19",40.96,41.52,39.44,39.96,27200.0],["2013-02-20",40.0,40.12,37.68,39.8,28450.0],["2013-02-21",39.72,40.76,38.44,39.8,11650.0],["2013-02-22",40.16,42.36,39.4,42.0,26100.0],["2013-02-25",42.8,45.6,42.0,44.0,97250.0],["2013-02-26",44.04,44.8,42.32,44.16,26600.0],["2013-02-27",43.48,43.96,42.08,43.76,27250.0],["2013-02-28",44.0,47.96,43.6,47.16,95200.0],["2013-03-01",47.64,47.72,45.04,46.76,49250.0],["2013-03-04",47.6,48.0,47.04,48.0,31950.0],["2013-03-05",48.0,50.4,46.8,49.2,60175.0],["2013-03-06",48.8,50.0,48.2,49.72,21950.0],["2013-03-07",49.8,49.8,48.0,49.64,30000.0],["2013-03-08",49.8,52.076,49.8,51.92,71000.0],["2013-03-11",56.0,63.8,53.4,62.96,208075.0],["2013-03-12",65.28,68.48,62.12,64.36,187425.0],["2013-03-13",68.4,68.4,49.64,59.08,273050.0],["2013-03-14",59.52,64.0,58.8,63.6,77000.0],["2013-03-15",67.12,69.0,65.12,68.24,156000.0],["2013-03-18",68.96,74.96,65.6,72.32,111050.0],["2013-03-19",72.64,73.0,68.4,71.96,86150.0],["2013-03-20",71.36,73.0,69.0,72.88,52075.0],["2013-03-21",73.2,75.2,69.8,71.24,86450.0],["2013-03-22",69.96,70.0,59.04,64.8,165225.0],["2013-03-25",66.76,70.96,66.0,69.0,80475.0],["2013-03-26",69.84,69.84,64.52,67.12,68200.0],["2013-03-27",67.2,67.92,66.0,67.52,42575.0],["2013-03-28",72.8,81.0,71.44,80.2,200850.0],["2013-04-01",85.16,85.16,73.2,74.16,146900.0],["2013-04-02",74.4,84.76,74.4,84.296,114200.0],["2013-04-03",86.4,87.96,79.6,84.48,117375.0],["2013-04-04",84.0,84.0,76.88,77.96,120375.0],["2013-04-05",75.96,76.8,70.56,76.6,136150.0],["2013-04-08",76.8,77.52,68.72,69.6,83750.0],["2013-04-09",69.2,72.68,62.048,70.84,203550.0],["2013-04-10",71.6,71.84,67.64,68.16,59350.0],["2013-04-11",68.0,71.32,65.72,66.64,50250.0],["2013-04-12",65.16,66.8,64.0,65.44,36200.0],["2013-04-15",66.44,66.44,58.08,60.48,137350.0],["2013-04-16",61.28,66.232,58.6,65.12,66775.0],["2013-04-17",66.16,73.88,65.08,71.64,127200.0],["2013-04-18",72.0,73.24,68.54,69.76,40100.0],["2013-04-19",70.8,72.76,70.0,71.84,40125.0],["2013-04-22",72.12,75.0,70.04,75.0,42050.0],["2013-04-23",74.4,77.8,74.4,76.44,39350.0],["2013-04-24",76.52,77.032,71.02,76.24,43175.0],["2013-04-25",77.0,79.96,75.0,75.52,37350.0],["2013-04-26",75.32,77.96,74.6,75.96,20525.0],["2013-04-29",75.96,77.52,72.204,72.28,20225.0],["2013-04-30",72.0,74.24,71.64,71.96,21825.0],["2013-05-01",75.28,75.6,72.0,73.84,28725.0],["2013-05-02",74.4,77.24,74.32,76.12,43075.0],["2013-05-03",76.16,78.0,69.0,70.2,95500.0],["2013-05-06",69.56,73.68,66.12,73.68,55800.0],["2013-05-07",74.0,75.6,72.44,75.6,36800.0],["2013-05-08",75.64,75.64,73.28,74.76,13250.0],["2013-05-09",74.24,83.44,74.0,82.4,104425.0],["2013-05-10",83.68,86.52,81.0,84.08,62750.0],["2013-05-13",84.4,89.552,83.0,84.56,37525.0],["2013-05-14",84.6,87.92,83.48,84.04,36425.0],["2013-05-15",85.12,86.996,78.24,78.64,46075.0],["2013-05-16",80.04,80.396,74.0,76.84,38575.0],["2013-05-17",76.52,79.28,75.0,76.76,22675.0],["2013-05-20",75.76,76.72,70.2,70.76,51600.0],["2013-05-21",71.36,74.64,60.604,73.32,120825.0],["2013-05-22",74.92,76.6,72.04,73.24,38225.0],["2013-05-23",72.04,73.4,68.0,71.12,22750.0],["2013-05-24",71.32,72.6,68.04,71.2,30925.0],["2013-05-28",73.16,75.2,71.44,73.88,23425.0],["2013-05-29",74.16,74.16,68.296,71.04,16825.0],["2013-05-30",70.56,72.96,69.68,70.6,9050.0],["2013-05-31",70.0,70.68,65.28,66.84,46375.0],["2013-06-03",66.08,66.8,64.04,65.86,32175.0],["2013-06-04",64.92,67.96,60.88,61.64,36575.0],["2013-06-05",61.24,62.8,56.6,61.52,65975.0],["2013-06-06",60.96,65.52,60.04,64.0,29775.0],["2013-06-07",64.92,67.2,62.4,66.56,27200.0],["2013-06-10",66.24,69.96,66.24,69.96,24625.0],["2013-06-11",68.6,71.44,67.4,70.24,17150.0],["2013-06-12",70.28,73.512,67.6,68.56,31250.0],["2013-06-13",67.4,69.0,63.16,66.88,91750.0],["2013-06-14",66.4,71.72,66.4,70.36,36625.0],["2013-06-17",70.4,72.76,70.4,71.4,24000.0],["2013-06-18",70.96,71.72,69.124,69.64,19800.0],["2013-06-19",68.48,69.52,67.0,68.0,9200.0],["2013-06-20",66.92,68.68,63.12,64.36,19650.0],["2013-06-21",64.2,64.96,61.48,64.96,39400.0],["2013-06-24",69.08,70.0,66.32,68.6,52400.0],["2013-06-25",69.84,69.84,66.8,67.4,14925.0],["2013-06-26",68.6,68.8,66.92,68.72,9525.0],["2013-06-27",69.4,69.636,66.6,67.0,22325.0],["2013-06-28",67.0,67.4,65.0,65.0,15900.0],["2013-07-01",65.88,67.0,64.84,66.44,16275.0],["2013-07-02",66.04,67.96,65.2,66.4,8025.0],["2013-07-03",66.0,68.84,66.0,67.96,9950.0],["2013-07-05",68.4,71.516,67.52,70.64,15625.0],["2013-07-08",70.64,71.192,69.0,69.52,6275.0],["2013-07-09",69.44,69.68,68.0,68.12,6600.0],["2013-07-10",67.96,70.8,67.8,69.88,11725.0],["2013-07-11",69.92,70.64,67.8,68.56,8775.0],["2013-07-12",68.04,70.28,68.04,68.8,13325.0],["2013-07-15",69.04,70.084,66.0,67.0,37725.0],["2013-07-16",67.96,67.96,65.04,65.44,20150.0],["2013-07-17",65.16,65.8,62.28,62.4,28575.0],["2013-07-18",62.64,64.912,62.64,63.0,18375.0],["2013-07-19",63.0,66.2,63.0,65.24,25050.0],["2013-07-22",65.8,68.68,65.8,68.64,15925.0],["2013-07-23",69.2,70.88,66.0,67.64,41225.0],["2013-07-24",68.04,69.72,68.04,68.8,8125.0],["2013-07-25",69.28,70.8,67.64,67.68,11275.0],["2013-07-26",68.0,71.16,68.0,69.8,20475.0],["2013-07-29",70.0,71.6,67.32,67.56,23825.0],["2013-07-30",68.44,71.2,67.936,68.0,8100.0],["2013-07-31",68.44,69.68,68.2,68.28,4825.0],["2013-08-01",69.24,69.56,68.12,68.28,13800.0],["2013-08-02",68.4,69.2,68.4,69.16,8425.0],["2013-08-05",69.16,70.76,68.476,70.76,11175.0],["2013-08-06",60.08,64.0,51.08,56.0,262425.0],["2013-08-07",57.4,59.468,56.6,57.32,62600.0],["2013-08-08",58.08,66.0,58.0,64.0,66550.0],["2013-08-09",66.0,67.04,57.44,60.04,77050.0],["2013-08-12",61.6,64.0,60.08,61.0,23900.0],["2013-08-13",64.0,64.0,58.4,58.76,43575.0],["2013-08-14",58.6,59.876,57.76,58.04,19025.0],["2013-08-15",57.48,62.2,57.2,61.32,37225.0],["2013-08-16",61.84,62.76,60.08,61.04,36425.0],["2013-08-19",60.44,62.76,60.44,61.6,18775.0],["2013-08-20",61.2,63.4,61.12,62.0,19100.0],["2013-08-21",62.28,63.96,62.28,63.2,21750.0],["2013-08-22",62.88,64.04,61.68,64.0,24100.0],["2013-08-23",64.04,64.6,62.78,64.4,15250.0],["2013-08-26",63.88,65.72,63.88,65.204,12775.0],["2013-08-27",65.48,65.56,63.2,63.2,14975.0],["2013-08-28",63.4,64.8,61.28,64.4,26450.0],["2013-08-29",64.24,65.6,63.2,63.2,19675.0],["2013-08-30",63.08,64.76,62.2,63.68,9325.0],["2013-09-03",63.32,64.2,59.0,59.52,16475.0],["2013-09-04",59.52,61.2,56.56,57.08,26000.0],["2013-09-05",56.84,59.48,56.684,57.64,11750.0],["2013-09-06",58.32,59.84,51.32,52.24,37125.0],["2013-09-09",52.04,57.54,52.0,57.0,24075.0],["2013-09-10",57.24,57.96,54.44,55.28,13450.0],["2013-09-11",55.712,55.712,51.2,51.56,25700.0],["2013-09-12",50.8,52.0,42.28,46.92,111250.0],["2013-09-13",46.8,52.4,45.4,51.24,73950.0],["2013-09-16",52.76,55.64,52.04,52.56,17625.0],["2013-09-17",52.56,53.772,51.444,52.36,7700.0],["2013-09-18",52.48,53.68,50.2,52.88,12625.0],["2013-09-19",52.88,53.56,52.0,53.28,10200.0],["2013-09-20",53.28,55.12,51.92,55.12,14950.0],["2013-09-23",54.48,55.0,51.08,51.28,13075.0],["2013-09-24",51.44,53.388,50.6,51.6,9500.0],["2013-09-25",51.48,51.8,50.6,50.6,6525.0],["2013-09-26",50.92,51.92,50.92,50.96,5525.0],["2013-09-27",50.92,51.46,50.12,50.92,5175.0],["2013-09-30",50.04,51.596,50.04,50.12,7775.0],["2013-10-01",50.0,52.84,50.0,51.56,6000.0],["2013-10-02",51.84,51.96,50.764,51.36,3925.0],["2013-10-03",51.24,51.64,48.04,49.04,9825.0],["2013-10-04",49.08,50.36,47.04,47.6,11500.0],["2013-10-07",47.76,47.92,44.84,47.36,11000.0],["2013-10-08",47.2,47.2,44.2,44.44,10075.0],["2013-10-09",44.96,48.0,44.96,46.92,20175.0],["2013-10-10",47.96,51.0,47.352,50.12,8675.0],["2013-10-11",49.68,52.0,49.68,51.92,7225.0],["2013-10-14",48.44,50.0,48.44,49.64,7800.0],["2013-10-15",49.44,52.0,49.36,52.0,9725.0],["2013-10-16",52.0,53.96,51.8,52.56,4875.0],["2013-10-17",52.36,57.0,52.36,57.0,7550.0],["2013-10-18",56.92,59.8,55.328,57.92,15225.0],["2013-10-21",58.0,60.876,54.48,56.08,14775.0],["2013-10-22",57.2,57.812,53.56,55.76,7575.0],["2013-10-23",55.36,55.9,52.4,52.4,4850.0],["2013-10-24",52.44,53.6,51.268,52.36,10575.0],["2013-10-25",52.36,57.92,52.36,55.2,26700.0],["2013-10-28",55.88,59.88,54.44,57.96,14750.0],["2013-10-29",59.24,59.24,54.48,57.64,10150.0],["2013-10-30",57.4,59.6,56.56,58.72,12175.0],["2013-10-31",57.16,59.96,55.724,59.96,9500.0],["2013-11-01",59.48,59.572,56.2,56.96,7750.0],["2013-11-04",57.36,58.972,57.08,57.36,7375.0],["2013-11-05",58.0,59.0,56.2,57.24,16150.0],["2013-11-06",57.0,57.56,56.0,56.04,8175.0],["2013-11-07",57.12,57.6,54.08,56.52,10250.0],["2013-11-08",56.08,61.2,55.6,60.92,26850.0],["2013-11-11",64.0,64.4,62.2,63.8,26025.0],["2013-11-12",63.96,66.8,63.8,64.6,24950.0],["2013-11-13",64.6,65.36,58.4,61.88,50275.0],["2013-11-14",59.96,61.0,57.0,59.08,30050.0],["2013-11-15",59.64,60.0,55.52,55.52,30925.0],["2013-11-18",55.28,55.464,53.84,54.28,15500.0],["2013-11-19",55.08,55.12,52.24,53.0,19725.0],["2013-11-20",52.8,53.636,50.6,51.08,26350.0],["2013-11-21",52.0,53.96,52.0,53.96,12175.0],["2013-11-22",53.56,53.88,51.44,51.8,22300.0],["2013-11-25",51.44,53.68,50.36,50.6,16000.0],["2013-11-26",53.96,53.96,50.04,50.04,7925.0],["2013-11-27",50.8,52.728,48.04,48.24,26325.0],["2013-11-29",48.24,49.56,48.0,49.56,12900.0],["2013-12-02",49.6,51.72,47.2,47.64,8175.0],["2013-12-03",48.0,49.356,45.18,47.04,21050.0],["2013-12-04",47.6,48.2,45.16,45.56,10400.0],["2013-12-05",45.8,46.18,43.0,44.04,34050.0],["2013-12-06",44.24,45.4,43.96,45.36,15500.0],["2013-12-09",45.04,46.24,44.32,46.0,11475.0],["2013-12-10",45.68,45.96,44.4,45.04,13500.0],["2013-12-11",45.2,45.8,41.84,42.28,21975.0],["2013-12-12",42.0,44.16,40.84,43.04,54925.0],["2013-12-13",42.8,45.988,42.8,43.4,38175.0],["2013-12-16",45.2,49.0,44.6,48.96,32775.0],["2013-12-17",49.6,49.6,47.6,48.08,18550.0],["2013-12-18",48.56,48.84,46.4,46.8,12600.0],["2013-12-19",46.84,49.36,46.72,49.0,7000.0],["2013-12-20",48.6,51.56,48.0,51.56,18100.0],["2013-12-23",52.76,54.0,51.72,52.04,15250.0],["2013-12-24",52.44,54.0,52.24,52.72,9375.0],["2013-12-26",53.04,53.88,52.76,53.56,14125.0],["2013-12-27",53.6,57.96,52.56,54.2,28775.0],["2013-12-30",55.12,58.732,54.76,54.88,29150.0],["2013-12-31",55.92,56.804,55.16,55.4,27725.0],["2014-01-02",55.68,57.88,55.4,57.32,7800.0],["2014-01-03",57.16,57.2,54.04,55.72,14125.0],["2014-01-06",55.64,57.56,55.004,57.56,11225.0],["2014-01-07",56.84,57.156,54.0,54.8,11075.0],["2014-01-08",56.0,56.0,55.2,55.88,8350.0],["2014-01-09",56.2,57.0,55.68,56.4,6900.0],["2014-01-10",56.08,56.08,54.0,55.0,6500.0],["2014-01-13",57.96,57.96,55.08,55.64,16600.0],["2014-01-14",56.08,57.476,54.08,55.84,32075.0],["2014-01-15",57.16,57.76,56.2,57.2,21875.0],["2014-01-16",57.72,64.2,56.8,64.2,97325.0],["2014-01-17",64.2,64.2,64.2,64.2,0.0],["2014-01-21",62.8,63.0,58.56,60.04,9550.0],["2014-01-22",60.0,61.728,60.0,60.72,13350.0],["2014-01-23",60.096,60.64,58.188,59.2,14300.0],["2014-01-24",59.52,59.76,57.204,58.16,10975.0],["2014-01-27",57.76,58.76,57.16,58.52,8550.0],["2014-01-28",59.0,61.6,58.8,61.6,11775.0],["2014-01-29",60.56,61.6,59.624,61.4,20825.0],["2014-01-30",61.16,62.92,60.96,62.52,13450.0],["2014-01-31",62.6,64.0,62.208,64.0,19550.0],["2014-02-03",63.6,65.44,63.6,64.0,33650.0],["2014-02-04",63.2,63.92,61.04,61.76,16850.0],["2014-02-05",61.0,62.2,56.96,57.68,16400.0],["2014-02-06",57.52,59.2,57.36,58.2,9900.0],["2014-02-07",58.32,59.96,56.6,59.96,11600.0],["2014-02-10",60.0,60.8,57.48,58.4,11750.0],["2014-02-11",58.48,59.16,52.56,53.96,21975.0],["2014-02-12",54.08,60.76,54.0,60.36,25475.0],["2014-02-13",59.4,60.52,59.0,60.36,14300.0],["2014-02-14",60.0,60.32,58.8,58.96,13625.0],["2014-02-18",59.04,62.8,58.96,61.2,77800.0],["2014-02-19",62.76,62.76,58.128,58.8,41450.0],["2014-02-20",58.48,60.8,55.12,59.76,50950.0],["2014-02-21",59.56,60.0,58.48,59.2,12700.0],["2014-02-24",59.16,59.96,56.84,57.84,11475.0],["2014-02-25",57.32,58.64,56.44,56.6,7350.0],["2014-02-26",56.8,58.72,56.6,57.4,16825.0],["2014-02-27",57.44,58.576,57.0,57.68,13675.0],["2014-02-28",58.068,59.6,58.0,59.36,13525.0],["2014-03-03",59.92,60.0,58.52,59.84,11725.0],["2014-03-04",59.8,61.16,59.2,61.0,16725.0],["2014-03-05",61.04,61.8,60.408,61.52,14550.0],["2014-03-06",61.08,62.36,61.08,61.88,11900.0],["2014-03-07",62.08,62.16,59.2,60.92,9700.0],["2014-03-10",60.56,60.96,59.6,60.92,10100.0],["2014-03-11",61.04,61.04,59.84,60.12,8325.0],["2014-03-12",59.44,60.96,55.92,58.04,25800.0],["2014-03-13",57.72,59.412,57.22,57.24,7725.0],["2014-03-14",57.8,58.88,57.12,57.28,12025.0],["2014-03-17",57.64,58.88,57.124,57.36,3975.0],["2014-03-18",57.48,58.0,55.2,55.84,18650.0],["2014-03-19",55.92,56.848,54.4,54.88,19475.0],["2014-03-20",54.4,57.052,52.48,54.04,17150.0],["2014-03-21",54.8,55.4,52.44,52.8,23350.0],["2014-03-24",52.96,54.668,51.52,52.52,12925.0],["2014-03-25",53.04,53.76,51.68,52.22,20925.0],["2014-03-26",52.36,52.98,50.8,50.88,13575.0],["2014-03-27",50.24,50.64,47.28,47.72,32950.0],["2014-03-28",51.6,54.6,51.56,53.96,53325.0],["2014-03-31",56.0,56.8,54.52,56.24,50150.0],["2014-04-01",57.84,58.0,55.36,57.72,14575.0],["2014-04-02",57.68,59.0,57.24,58.0,13675.0],["2014-04-03",57.76,58.852,54.68,56.0,14500.0],["2014-04-04",55.88,56.32,54.0,54.56,11800.0],["2014-04-07",52.84,55.0,52.8,52.96,10400.0],["2014-04-08",52.8,53.56,50.28,51.52,22550.0],["2014-04-09",51.16,53.2,50.516,52.12,31825.0],["2014-04-10",52.08,53.0,51.2,52.36,8850.0],["2014-04-11",51.68,52.0,50.124,50.44,17075.0],["2014-04-14",48.28,51.3,44.4,48.64,10550.0],["2014-04-15",46.44,48.0,45.2,46.24,30375.0],["2014-04-16",46.24,49.92,46.12,49.52,16525.0],["2014-04-17",49.76,51.0,48.44,50.56,9725.0],["2014-04-21",51.04,54.44,50.92,53.6,11750.0],["2014-04-22",53.24,54.8,52.96,53.4,9450.0],["2014-04-23",53.64,54.0,51.024,52.0,17325.0],["2014-04-24",40.0,40.2,36.6,37.28,733175.0],["2014-04-25",36.28,37.6,35.2,37.12,173900.0],["2014-04-28",36.44,36.8,35.0,35.24,89350.0],["2014-04-29",34.6,36.98,34.4,36.68,62225.0],["2014-04-30",36.2,36.92,35.6,36.84,42750.0],["2014-05-01",36.68,36.68,35.52,36.04,60400.0],["2014-05-02",36.04,36.64,34.96,35.68,78825.0],["2014-05-05",36.28,36.376,34.18,35.04,44275.0],["2014-05-06",35.96,35.96,34.08,34.8,65675.0],["2014-05-07",34.64,34.8,32.0,32.28,77675.0],["2014-05-08",32.0,32.36,30.32,31.96,83100.0],["2014-05-09",31.96,33.88,31.96,33.76,43425.0],["2014-05-12",34.84,35.96,33.52,35.16,82075.0],["2014-05-13",34.0,35.56,32.44,35.12,78675.0],["2014-05-14",35.2,36.76,34.04,35.92,73275.0],["2014-05-15",36.36,37.112,33.84,36.6,78525.0],["2014-05-16",36.08,38.56,34.92,37.24,82950.0],["2014-05-19",37.4,38.8,37.2,37.92,39925.0],["2014-05-20",37.8,37.88,36.36,37.52,18700.0],["2014-05-21",38.0,38.68,37.68,37.92,23000.0],["2014-05-22",38.2,40.2,37.4,39.92,52075.0],["2014-05-23",40.0,42.952,39.48,42.24,59975.0],["2014-05-27",41.68,45.0,41.2,43.28,75750.0],["2014-05-28",42.08,45.6,42.0,42.72,29925.0],["2014-05-29",42.92,43.92,41.68,41.92,23425.0],["2014-05-30",41.96,41.96,40.04,41.12,23650.0],["2014-06-02",40.84,41.2,36.96,37.88,36900.0],["2014-06-03",38.0,38.32,36.0,37.08,27675.0],["2014-06-04",37.0,38.56,36.4,37.16,24000.0],["2014-06-05",37.0,38.84,36.16,38.12,33100.0],["2014-06-06",38.24,38.384,37.12,37.56,11725.0],["2014-06-09",37.56,39.56,37.12,38.24,13250.0],["2014-06-10",37.96,38.0,37.0,37.76,15200.0],["2014-06-11",37.68,39.2,37.48,38.72,19825.0],["2014-06-12",38.4,39.08,36.96,37.08,15625.0],["2014-06-13",37.0,38.92,36.16,36.4,18100.0],["2014-06-16",36.4,38.38,36.36,37.48,19875.0],["2014-06-17",37.48,38.32,36.92,37.8,26475.0],["2014-06-18",38.16,38.56,37.6,37.96,15575.0],["2014-06-19",37.96,38.8,37.44,38.44,20350.0],["2014-06-20",38.4,40.28,37.8,40.16,68050.0],["2014-06-23",40.12,40.32,39.04,39.48,16600.0],["2014-06-24",39.52,40.0,38.452,39.08,20925.0],["2014-06-25",38.8,39.4,37.12,37.72,19225.0],["2014-06-26",39.32,39.96,38.288,38.52,26675.0],["2014-06-27",38.4,38.86,35.8,36.04,230125.0],["2014-06-30",36.6,37.72,36.6,36.96,66825.0],["2014-07-01",37.0,37.12,34.36,35.76,57675.0],["2014-07-02",35.8,36.88,35.8,36.08,31525.0],["2014-07-03",36.32,37.2,36.28,37.16,10050.0],["2014-07-07",37.16,37.22,34.6,35.8,40975.0],["2014-07-08",35.68,36.12,33.32,33.92,38025.0],["2014-07-09",34.0,34.16,33.44,34.0,12975.0],["2014-07-10",33.56,33.56,32.6,32.88,19675.0],["2014-07-11",33.6,35.96,33.6,35.2,38300.0],["2014-07-14",35.92,38.68,35.24,37.28,65225.0],["2014-07-15",37.4,37.96,36.48,36.68,29400.0],["2014-07-16",37.0,37.28,35.48,35.64,17750.0],["2014-07-17",35.48,35.64,34.148,34.68,24600.0],["2014-07-18",34.72,35.52,34.52,35.48,13925.0],["2014-07-21",35.32,35.76,34.28,34.8,6700.0],["2014-07-22",34.96,35.72,34.96,35.4,19500.0],["2014-07-23",35.72,35.804,35.0,35.2,18575.0],["2014-07-24",35.16,35.48,34.0,34.16,17450.0],["2014-07-25",33.84,34.008,32.68,33.32,35525.0],["2014-07-28",33.52,33.52,32.212,32.36,23925.0],["2014-07-29",32.32,33.24,32.08,33.0,18625.0],["2014-07-30",33.44,34.72,32.576,34.04,20500.0],["2014-07-31",33.8,33.92,32.12,32.36,22600.0],["2014-08-01",32.32,32.32,30.364,31.24,33350.0],["2014-08-04",31.28,32.16,31.28,31.96,16025.0],["2014-08-05",31.88,32.752,31.6,32.08,17325.0],["2014-08-06",31.8,32.72,30.84,32.48,11525.0],["2014-08-07",32.32,33.2,32.216,32.48,6050.0],["2014-08-08",32.76,33.2,31.8,32.6,15175.0],["2014-08-11",32.68,33.24,32.24,33.16,20200.0],["2014-08-12",30.36,30.36,27.16,28.68,140725.0],["2014-08-13",28.8,29.6,28.08,28.36,40950.0],["2014-08-14",28.32,28.976,27.4,27.72,71400.0],["2014-08-15",28.04,28.2,26.16,26.8,43025.0],["2014-08-18",26.84,28.64,26.76,28.56,60800.0],["2014-08-19",28.72,28.72,27.58,28.0,29875.0],["2014-08-20",27.8,28.32,27.68,27.88,12425.0],["2014-08-21",27.44,28.16,27.08,28.0,20450.0],["2014-08-22",27.88,28.36,27.52,27.96,19000.0],["2014-08-25",28.12,28.12,26.96,27.44,23150.0],["2014-08-26",27.36,28.16,27.04,28.04,23250.0],["2014-08-27",28.4,29.04,27.912,28.08,19525.0],["2014-08-28",28.0,28.2,27.472,27.96,106300.0],["2014-08-29",28.16,28.68,27.96,28.52,17225.0],["2014-09-02",28.4,29.0,27.968,28.48,17925.0],["2014-09-03",28.56,28.96,26.24,26.6,45675.0],["2014-09-04",26.76,27.36,26.36,26.64,8950.0],["2014-09-05",26.56,27.764,26.4,27.48,14700.0],["2014-09-08",27.4,28.0,26.96,27.92,24350.0],["2014-09-09",27.84,28.4,27.64,27.8,15775.0],["2014-09-10",27.72,28.32,27.4,28.24,12600.0],["2014-09-11",28.0,28.36,27.6,28.16,10400.0],["2014-09-12",28.12,28.68,28.0,28.48,13650.0],["2014-09-15",28.36,28.4,27.72,27.84,16425.0],["2014-09-16",27.76,28.6,27.64,28.56,19650.0],["2014-09-17",28.6,30.0,28.6,29.2,14500.0],["2014-09-18",29.36,29.72,28.2,29.04,10775.0],["2014-09-19",29.16,29.96,28.44,28.72,25975.0],["2014-09-22",28.48,28.52,27.12,27.48,11625.0],["2014-09-23",27.44,27.96,27.2,27.44,5725.0],["2014-09-24",27.44,28.08,27.164,28.08,5825.0],["2014-09-25",28.04,28.56,27.04,28.08,10325.0],["2014-09-26",28.2,28.76,28.0,28.4,9175.0],["2014-09-29",28.12,28.72,28.12,28.64,9250.0],["2014-09-30",28.44,30.6,28.44,30.6,50100.0],["2014-10-01",30.48,30.48,28.68,28.84,14450.0],["2014-10-02",28.96,29.62,28.24,28.6,12175.0],["2014-10-03",28.84,29.52,28.24,29.12,8975.0],["2014-10-06",29.08,30.0,28.84,29.88,16625.0],["2014-10-07",29.56,30.2,28.6,28.76,11875.0],["2014-10-08",28.6,28.6,27.08,27.92,29125.0],["2014-10-09",28.0,28.08,27.48,27.72,21175.0],["2014-10-10",27.6,28.08,26.04,26.24,23375.0],["2014-10-13",26.16,26.632,21.48,23.92,44550.0],["2014-10-14",23.92,24.52,23.364,23.96,21675.0],["2014-10-15",23.56,24.44,22.84,24.4,21525.0],["2014-10-16",23.88,24.56,22.84,23.14,27850.0],["2014-10-17",23.64,24.08,23.0,23.44,23700.0],["2014-10-20",23.24,23.692,23.2,23.6,7175.0],["2014-10-21",23.52,23.96,23.2,23.28,45575.0],["2014-10-22",23.28,23.32,21.6,21.64,18950.0],["2014-10-23",22.0,23.436,22.0,22.96,9275.0],["2014-10-24",22.84,23.2,22.36,22.68,10625.0],["2014-10-27",22.4,22.64,21.68,22.56,10950.0],["2014-10-28",22.68,23.32,22.364,22.92,23700.0],["2014-10-29",23.0,23.0,21.68,22.76,9075.0],["2014-10-30",22.6,22.84,21.92,22.8,19175.0],["2014-10-31",23.0,24.32,22.68,23.12,24900.0],["2014-11-03",23.0,23.08,22.56,22.72,11775.0],["2014-11-04",22.92,23.16,22.12,22.28,5675.0],["2014-11-05",22.28,22.92,21.72,21.96,7750.0],["2014-11-06",21.92,22.68,21.92,22.56,7600.0],["2014-11-07",22.44,22.6,22.2,22.48,6925.0],["2014-11-10",22.68,23.44,20.6,20.8,45725.0],["2014-11-11",16.0,18.56,12.56,15.88,346225.0],["2014-11-12",16.16,16.48,14.64,16.04,52650.0],["2014-11-13",16.0,16.32,15.6,16.12,68250.0],["2014-11-14",16.08,16.12,15.64,15.84,58825.0],["2014-11-17",15.84,16.12,15.6,15.92,37150.0],["2014-11-18",15.88,17.12,15.84,16.8,56675.0],["2014-11-19",16.64,16.992,16.0,16.5,14500.0],["2014-11-20",16.52,16.84,16.52,16.7,9450.0],["2014-11-21",16.88,17.08,16.24,16.64,33000.0],["2014-11-24",16.56,17.08,15.92,16.56,62750.0],["2014-11-25",16.52,16.52,15.72,15.88,27950.0],["2014-11-26",15.76,16.12,15.72,15.96,19050.0],["2014-11-28",15.88,15.88,15.24,15.28,16875.0],["2014-12-01",15.36,15.4,14.2,14.96,37125.0],["2014-12-02",14.88,16.08,14.88,16.04,43625.0],["2014-12-03",16.0,16.12,15.72,15.96,41450.0],["2014-12-04",15.88,16.16,15.672,15.92,30575.0],["2014-12-05",15.88,16.04,15.08,15.52,16100.0],["2014-12-08",15.4,15.6,14.6,14.8,25375.0],["2014-12-09",14.56,15.4,14.1,15.28,9500.0],["2014-12-10",15.36,15.44,14.08,14.4,21550.0],["2014-12-11",14.4,14.76,14.28,14.4,9950.0],["2014-12-12",14.44,15.4,14.44,15.28,16325.0],["2014-12-15",15.24,15.56,14.36,14.36,27350.0],["2014-12-16",14.24,15.08,13.72,13.92,45775.0],["2014-12-17",14.08,14.52,13.2,14.52,25600.0],["2014-12-18",14.6,14.76,13.28,13.52,40800.0],["2014-12-19",13.48,13.68,12.76,12.96,92425.0],["2014-12-22",13.0,13.52,12.72,12.96,40150.0],["2014-12-23",13.12,13.12,11.8,11.88,72550.0],["2014-12-24",11.88,12.76,11.28,11.92,33725.0],["2014-12-26",12.04,12.2,11.2,11.4,81400.0],["2014-12-29",11.32,12.6,11.0,12.36,77625.0],["2014-12-30",12.4,12.52,11.64,12.2,50425.0],["2014-12-31",12.2,12.88,11.88,12.76,63825.0],["2015-01-02",13.0,13.08,12.24,12.88,23000.0],["2015-01-05",12.8,13.04,12.6,12.76,27125.0],["2015-01-06",12.84,12.84,12.08,12.48,23750.0],["2015-01-07",12.68,12.72,12.32,12.36,22200.0],["2015-01-08",12.2,12.6,12.0,12.2,25525.0],["2015-01-09",12.2,12.2,11.6,11.64,9675.0],["2015-01-12",11.72,11.72,11.364,11.4,9250.0],["2015-01-13",11.52,11.76,11.32,11.72,31825.0],["2015-01-14",11.68,12.2,11.56,12.0,19950.0],["2015-01-15",11.96,12.38,11.68,11.88,40425.0],["2015-01-16",11.92,12.32,11.44,11.88,57750.0],["2015-01-20",11.96,11.96,11.32,11.44,11525.0],["2015-01-21",11.76,11.76,10.72,10.8,30450.0],["2015-01-22",10.76,10.96,10.08,10.36,24300.0],["2015-01-23",10.32,10.4,10.16,10.28,19700.0],["2015-01-26",10.28,10.4,9.24,9.68,46425.0],["2015-01-27",9.6,9.6,8.48,9.0,68575.0],["2015-01-28",9.0,9.152,8.4,8.76,24150.0],["2015-01-29",8.8,9.08,8.6,9.08,21275.0],["2015-01-30",8.96,9.32,8.88,8.88,14075.0],["2015-02-02",8.84,9.48,8.64,9.04,24850.0],["2015-02-03",8.92,9.8,8.92,9.76,27750.0],["2015-02-04",9.76,9.8,9.52,9.72,11175.0],["2015-02-05",9.8,10.48,9.64,10.24,26775.0],["2015-02-06",10.24,10.56,10.24,10.24,24725.0],["2015-02-09",10.28,10.92,10.12,10.88,17350.0],["2015-02-10",11.12,11.12,10.56,10.88,20575.0],["2015-02-11",10.92,11.0,10.276,10.56,14250.0],["2015-02-12",10.48,10.76,10.44,10.72,4075.0],["2015-02-13",10.76,10.8,10.12,10.16,16800.0],["2015-02-17",10.52,10.76,10.24,10.64,14950.0],["2015-02-18",10.72,10.72,10.32,10.4,7950.0],["2015-02-19",10.52,10.56,10.32,10.52,3050.0],["2015-02-20",10.56,10.56,10.16,10.28,10800.0],["2015-02-23",10.28,10.36,10.04,10.32,4725.0],["2015-02-24",10.32,10.32,10.16,10.2,5900.0],["2015-02-25",10.24,10.36,10.0,10.28,20675.0],["2015-02-26",10.2,10.2,9.84,9.92,11225.0],["2015-02-27",9.8,9.84,9.4,9.44,11700.0],["2015-03-02",9.48,9.64,9.4,9.52,34125.0],["2015-03-03",9.52,9.548,8.8,9.12,18625.0],["2015-03-04",9.12,9.28,8.84,9.12,7900.0],["2015-03-05",9.2,9.4,9.2,9.36,8800.0],["2015-03-06",9.4,10.16,9.32,10.04,11550.0],["2015-03-09",10.24,10.24,9.76,9.84,11600.0],["2015-03-10",9.72,9.84,9.64,9.64,8750.0],["2015-03-11",9.696,9.82,9.16,9.2,12475.0],["2015-03-12",9.36,9.6,9.24,9.52,25450.0],["2015-03-13",9.6,9.6,9.4,9.52,7950.0],["2015-03-16",9.56,9.84,9.4,9.64,29775.0],["2015-03-17",8.96,9.44,8.88,8.92,38850.0],["2015-03-18",8.96,9.56,8.88,9.12,11975.0],["2015-03-19",9.2,9.2,8.8,8.8,14100.0],["2015-03-20",8.68,8.88,8.48,8.48,21575.0],["2015-03-23",8.52,8.56,8.12,8.32,28325.0],["2015-03-24",8.2,8.6,8.104,8.44,20475.0],["2015-03-25",8.44,8.6,7.68,7.88,25975.0],["2015-03-26",7.92,8.48,7.84,7.88,24650.0],["2015-03-27",7.72,8.72,7.72,8.16,24075.0],["2015-03-30",8.28,8.28,7.888,7.96,12950.0],["2015-03-31",7.88,8.22,7.4,7.44,40575.0],["2015-04-01",7.48,7.8,7.4,7.44,31325.0],["2015-04-02",7.48,8.272,7.4,7.92,23475.0],["2015-04-06",7.92,8.6,7.92,8.32,12075.0],["2015-04-07",8.36,8.54,8.0,8.08,14575.0],["2015-04-08",8.04,8.4,7.92,8.12,36150.0],["2015-04-09",8.12,9.52,8.0,9.16,59950.0],["2015-04-10",9.68,10.12,8.96,10.0,36025.0],["2015-04-13",10.12,10.52,9.56,10.28,32100.0],["2015-04-14",10.32,10.32,9.64,10.0,16975.0],["2015-04-15",10.0,10.44,9.64,10.24,18100.0],["2015-04-16",10.16,10.56,9.8,10.44,14400.0],["2015-04-17",10.4,10.64,9.96,10.16,13375.0],["2015-04-20",10.32,11.72,10.16,11.68,61325.0],["2015-04-21",12.0,13.16,11.68,12.4,99425.0],["2015-04-22",11.84,12.16,11.52,11.84,34175.0],["2015-04-23",11.6,12.124,11.4,12.08,19300.0],["2015-04-24",12.0,12.0,11.04,11.12,31600.0],["2015-04-27",11.0,11.12,10.2,10.32,30300.0],["2015-04-28",10.4,10.4,9.2,9.44,40850.0],["2015-04-29",9.36,9.48,8.8,9.0,33025.0],["2015-04-30",9.0,9.0,8.68,8.8,15700.0],["2015-05-01",8.92,8.92,8.48,8.56,20175.0],["2015-05-04",8.48,9.08,8.48,8.84,30100.0],["2015-05-05",8.88,9.32,8.6,8.84,22625.0],["2015-05-06",8.88,8.88,8.56,8.56,22000.0],["2015-05-07",8.72,8.8,8.48,8.48,35725.0],["2015-05-08",8.92,8.92,7.54,7.96,111475.0],["2015-05-11",8.04,8.12,7.92,7.92,19100.0],["2015-05-12",7.96,8.08,7.64,7.72,29050.0],["2015-05-13",7.88,8.08,7.72,7.88,13450.0],["2015-05-14",7.92,8.04,7.76,7.8,14075.0],["2015-05-15",7.92,7.92,7.68,7.76,33825.0],["2015-05-18",7.8,8.0,7.76,7.88,19875.0],["2015-05-19",7.84,8.4,7.76,7.8,49275.0],["2015-05-20",7.76,7.88,7.704,7.72,24675.0],["2015-05-21",7.68,7.88,7.6,7.68,7575.0],["2015-05-22",7.6,7.88,7.52,7.56,22075.0],["2015-05-26",7.52,7.52,7.04,7.2,55800.0],["2015-05-27",7.24,7.4,7.08,7.2,18175.0],["2015-05-28",7.08,7.356,7.08,7.08,17125.0],["2015-05-29",7.12,7.36,7.08,7.24,16325.0],["2015-06-01",7.24,7.4,7.16,7.28,22600.0],["2015-06-02",7.2,7.256,7.0,7.04,21175.0],["2015-06-03",7.12,7.24,7.0,7.24,16925.0],["2015-06-04",7.32,7.44,7.28,7.4,9800.0],["2015-06-05",7.44,8.0,7.24,8.0,24400.0],["2015-06-08",8.04,8.6,7.86,8.52,24300.0],["2015-06-09",8.52,8.76,8.08,8.32,21725.0],["2015-06-10",8.24,8.44,7.88,8.0,16200.0],["2015-06-11",8.0,8.0,7.64,7.84,13625.0],["2015-06-12",7.76,7.92,7.6,7.88,7725.0],["2015-06-15",7.8,7.92,7.68,7.76,10150.0],["2015-06-16",7.88,7.96,7.6,7.68,5225.0],["2015-06-17",7.84,8.08,7.68,7.74,12225.0],["2015-06-18",7.68,7.92,7.64,7.8,8950.0],["2015-06-19",7.64,8.0,7.4,7.56,27300.0],["2015-06-22",7.56,7.76,7.52,7.76,5300.0],["2015-06-23",7.96,8.36,7.64,8.32,18000.0],["2015-06-24",8.52,11.6,8.28,11.2,388125.0],["2015-06-25",11.6,12.0,10.52,10.84,499375.0],["2015-06-26",10.36,10.4,9.72,9.88,271350.0],["2015-06-29",9.6,9.96,9.016,9.04,46575.0],["2015-06-30",9.08,9.36,8.88,9.12,27400.0],["2015-07-01",9.04,9.68,8.84,8.88,30500.0],["2015-07-02",8.92,9.6,8.8,8.92,24925.0],["2015-07-06",8.8,8.92,8.28,8.52,27175.0],["2015-07-07",8.56,8.56,8.04,8.32,15975.0],["2015-07-08",8.64,8.68,8.08,8.12,31275.0],["2015-07-09",8.0,8.4,8.0,8.2,19700.0],["2015-07-10",8.2,8.28,8.0,8.18,17500.0],["2015-07-13",8.16,9.8,8.08,9.44,82600.0],["2015-07-14",9.52,9.92,8.8,8.8,30050.0],["2015-07-15",8.8,8.88,8.328,8.8,12200.0],["2015-07-16",8.84,8.96,8.6,8.76,8700.0],["2015-07-17",8.88,8.96,8.6,8.92,14375.0],["2015-07-20",8.84,8.84,8.32,8.36,8550.0],["2015-07-21",8.44,8.764,8.36,8.48,9975.0],["2015-07-22",8.44,8.68,8.36,8.4,12350.0],["2015-07-23",8.64,9.88,8.4,9.12,87575.0],["2015-07-24",9.16,9.16,8.4,8.4,30050.0],["2015-07-27",8.52,9.2,8.32,8.4,21200.0],["2015-07-28",8.52,8.76,8.44,8.76,10900.0],["2015-07-29",8.76,8.76,8.42,8.64,5325.0],["2015-07-30",8.72,8.76,8.4,8.76,6275.0],["2015-07-31",8.72,8.8,8.48,8.68,7050.0],["2015-08-03",8.8,8.8,8.36,8.48,6150.0],["2015-08-04",8.52,8.6,8.32,8.36,6350.0],["2015-08-05",8.48,8.72,8.112,8.56,7525.0],["2015-08-06",8.72,9.24,8.48,9.08,17550.0],["2015-08-07",8.92,9.0,8.0,8.6,13475.0],["2015-08-10",8.6,8.72,8.4,8.44,5125.0],["2015-08-11",8.16,8.92,8.08,8.92,21525.0],["2015-08-12",9.0,9.0,8.56,8.8,18500.0],["2015-08-13",8.84,9.0,8.48,8.84,8425.0],["2015-08-14",8.88,9.16,8.72,9.0,6725.0],["2015-08-17",8.8,9.0,8.32,8.72,11325.0],["2015-08-18",8.64,9.2,8.6,8.84,7400.0],["2015-08-19",8.8,8.92,8.48,8.612,5725.0],["2015-08-20",8.52,9.08,8.408,8.88,11625.0],["2015-08-21",8.64,9.08,8.4,9.0,9650.0],["2015-08-24",8.44,8.8,8.44,8.6,9450.0],["2015-08-25",8.88,8.92,8.68,8.84,7200.0],["2015-08-26",8.88,10.8,8.88,9.56,344550.0],["2015-08-27",9.52,10.32,8.856,9.28,143500.0],["2015-08-28",9.28,9.28,8.6,8.68,29650.0],["2015-08-31",8.6,9.52,8.6,9.28,18800.0],["2015-09-01",9.28,9.28,8.72,8.92,13725.0],["2015-09-02",8.96,8.96,8.68,8.72,6800.0],["2015-09-03",8.72,9.12,8.72,8.84,7700.0],["2015-09-04",8.8,8.92,8.72,8.88,5025.0],["2015-09-08",8.92,9.2,8.72,8.8,19050.0],["2015-09-09",8.92,8.92,8.72,8.8,4975.0],["2015-09-10",8.92,8.92,8.68,8.8,11600.0],["2015-09-11",8.68,8.76,8.08,8.28,24050.0],["2015-09-14",8.32,8.32,7.64,8.24,25375.0],["2015-09-15",8.28,8.36,7.88,8.16,4575.0],["2015-09-16",8.0,8.4,8.0,8.36,7050.0],["2015-09-17",8.16,8.4,8.0,8.32,14750.0],["2015-09-18",8.28,8.32,8.0,8.0,18750.0],["2015-09-21",8.2,8.32,8.0,8.2,6400.0],["2015-09-22",8.24,8.28,8.0,8.2,8050.0],["2015-09-23",8.28,8.28,8.04,8.12,6550.0],["2015-09-24",8.16,8.36,8.0,8.28,24625.0],["2015-09-25",8.4,9.32,8.28,8.56,83100.0],["2015-09-28",9.48,12.76,8.8,11.0,1070625.0],["2015-09-29",10.68,10.68,9.76,9.88,184775.0],["2015-09-30",10.16,10.4,9.6,9.72,81325.0],["2015-10-01",10.0,10.0,9.08,9.36,45450.0],["2015-10-02",9.36,10.24,9.04,9.92,53900.0],["2015-10-05",10.0,10.56,9.96,10.04,60775.0],["2015-10-06",10.16,10.6,10.0,10.08,53075.0],["2015-10-07",10.0,10.76,10.0,10.28,35150.0],["2015-10-08",10.4,11.0,10.28,11.0,97325.0],["2015-10-09",11.2,13.36,10.96,12.08,320700.0],["2015-10-12",12.2,12.68,10.8,11.72,89875.0],["2015-10-13",11.6,11.664,11.0,11.12,34675.0],["2015-10-14",11.28,12.44,11.04,11.88,80100.0],["2015-10-15",12.24,12.4,11.64,11.68,62450.0],["2015-10-16",11.68,13.04,11.64,12.84,101575.0],["2015-10-19",13.0,14.88,12.8,14.44,357825.0],["2015-10-20",14.68,14.8,13.36,13.8,184250.0],["2015-10-21",14.2,14.28,13.6,14.0,56700.0],["2015-10-22",14.0,14.28,13.2,13.32,71600.0],["2015-10-23",13.12,13.8,13.12,13.56,51275.0],["2015-10-26",13.64,13.8,12.12,12.24,191625.0],["2015-10-27",11.96,11.96,10.4,10.68,189125.0],["2015-10-28",10.4,11.464,10.4,10.84,91550.0],["2015-10-29",10.32,11.08,9.884,10.0,92900.0],["2015-10-30",9.64,9.92,9.28,9.4,95075.0],["2015-11-02",9.28,10.12,9.16,9.84,65525.0],["2015-11-03",9.76,10.36,9.568,9.76,34275.0],["2015-11-04",9.68,9.92,9.28,9.72,33350.0],["2015-11-05",9.72,10.108,9.28,9.48,29725.0],["2015-11-06",9.28,9.96,9.28,9.44,90225.0],["2015-11-09",9.4,10.52,9.32,10.28,74250.0],["2015-11-10",9.56,9.8,7.92,8.72,201400.0],["2015-11-11",8.6,8.72,8.0,8.28,56400.0],["2015-11-12",8.16,8.424,7.8,8.04,66725.0],["2015-11-13",8.2,8.6,7.92,8.0,42950.0],["2015-11-16",8.0,8.04,7.64,7.72,38575.0],["2015-11-17",7.72,8.04,7.72,7.76,28675.0],["2015-11-18",7.72,7.76,7.44,7.52,37550.0],["2015-11-19",7.6,7.96,7.48,7.88,19250.0],["2015-11-20",8.2,8.32,7.8,8.28,26350.0],["2015-11-23",8.32,8.88,8.32,8.6,38250.0],["2015-11-24",8.56,8.76,8.4,8.68,13225.0],["2015-11-25",8.68,8.92,8.68,8.84,16525.0],["2015-11-27",8.8,8.84,8.74,8.84,2375.0],["2015-11-30",8.76,9.6,8.76,9.36,28625.0],["2015-12-01",9.28,9.6,8.96,9.2,41225.0],["2015-12-02",9.12,9.4,8.68,8.72,20600.0],["2015-12-03",8.68,9.2,8.48,8.48,18325.0],["2015-12-04",8.48,8.8,8.2,8.24,16125.0],["2015-12-07",8.2,8.28,8.0,8.16,14325.0],["2015-12-08",8.076,8.28,7.88,7.92,25525.0],["2015-12-09",7.92,8.32,7.8,7.92,21025.0],["2015-12-10",8.04,8.48,8.0,8.36,14675.0],["2015-12-11",8.28,10.36,7.92,8.32,488450.0],["2015-12-14",8.2,8.22,7.64,8.08,58825.0],["2015-12-15",8.28,8.28,7.76,7.76,25100.0],["2015-12-16",7.72,8.08,7.72,8.0,24000.0],["2015-12-17",8.32,8.4,7.86,8.16,23925.0],["2015-12-18",8.12,8.24,7.8,7.84,24725.0],["2015-12-21",7.76,8.2,7.68,7.88,33475.0],["2015-12-22",7.92,8.2,7.8,8.08,9875.0],["2015-12-23",8.16,8.6,8.0,8.36,25825.0],["2015-12-24",8.4,8.5,7.92,8.28,10175.0],["2015-12-28",8.12,8.48,8.1,8.2,7125.0],["2015-12-29",7.92,8.4,7.92,8.12,36650.0],["2015-12-30",8.12,8.244,7.76,7.96,17675.0],["2015-12-31",7.76,8.16,7.656,8.04,30025.0],["2016-01-04",7.6,8.1,7.52,8.04,24150.0],["2016-01-05",8.04,8.28,7.952,8.04,13250.0],["2016-01-06",7.76,8.16,7.6,7.8,23975.0],["2016-01-07",7.68,7.88,7.2,7.32,41875.0],["2016-01-08",7.36,7.64,7.24,7.52,24875.0],["2016-01-11",7.56,7.56,7.4,7.4,16825.0],["2016-01-12",7.48,7.56,6.72,6.76,35525.0],["2016-01-13",6.8,7.2,5.4,6.16,93525.0],["2016-01-14",6.08,6.56,5.72,6.36,29475.0],["2016-01-15",6.28,6.4,5.76,5.8,29650.0],["2016-01-19",5.8,6.12,5.8,5.92,14625.0],["2016-01-20",5.8,6.0,5.6,5.88,62200.0],["2016-01-21",5.84,6.12,5.2,6.0,18375.0],["2016-01-22",6.04,6.36,6.04,6.24,4275.0],["2016-01-25",6.2,6.308,5.6,5.64,15300.0],["2016-01-26",5.72,5.88,5.332,5.4,16750.0],["2016-01-27",5.36,5.52,5.32,5.32,10450.0],["2016-01-28",5.4,5.56,5.24,5.4,19450.0],["2016-01-29",5.4,5.44,5.2,5.32,14525.0],["2016-02-01",5.28,5.36,4.76,4.92,19050.0],["2016-02-02",4.44,4.68,3.64,3.8,188450.0],["2016-02-03",3.84,4.2,3.84,4.16,40425.0],["2016-02-04",4.12,4.4,4.04,4.28,39175.0],["2016-02-05",4.32,4.44,4.0,4.04,22725.0],["2016-02-08",4.04,4.16,3.76,3.8,26050.0],["2016-02-09",3.88,4.08,3.76,4.08,22225.0],["2016-02-10",4.08,4.2,3.84,3.84,9575.0],["2016-02-11",3.88,4.0,3.64,3.92,18675.0],["2016-02-12",3.92,3.96,3.692,3.76,22775.0],["2016-02-16",3.696,4.16,3.696,4.0,17950.0],["2016-02-17",4.16,4.16,3.76,4.16,9425.0],["2016-02-18",4.12,4.16,3.812,3.86,13325.0],["2016-02-19",3.84,3.88,3.68,3.84,65175.0],["2016-02-22",4.0,4.04,3.8,3.84,33575.0],["2016-02-23",4.0,4.0,3.8,3.84,39275.0],["2016-02-24",3.92,4.0,3.66,4.0,9225.0],["2016-02-25",4.0,4.0,3.8,4.0,20300.0],["2016-02-26",4.04,4.12,3.96,4.0,18025.0],["2016-02-29",4.04,4.12,3.96,4.04,37725.0],["2016-03-01",4.0,4.16,4.0,4.12,30325.0],["2016-03-02",4.08,4.72,4.08,4.6,127100.0],["2016-03-03",4.6,4.8,4.4,4.4,67350.0],["2016-03-04",4.4,4.636,4.12,4.48,25200.0],["2016-03-07",4.52,4.76,4.0,4.56,11875.0],["2016-03-08",4.48,4.76,4.48,4.64,26225.0],["2016-03-09",4.76,5.0,4.68,4.88,23700.0],["2016-03-10",4.92,5.0,4.52,4.68,14850.0],["2016-03-11",4.68,4.92,4.4,4.48,42875.0],["2016-03-14",4.64,5.08,4.6,4.84,37025.0],["2016-03-15",4.92,5.36,4.8,5.14,36200.0],["2016-03-16",5.24,5.24,4.88,4.92,6875.0],["2016-03-17",4.92,4.92,4.68,4.84,19275.0],["2016-03-18",4.88,5.196,4.78,5.08,12300.0],["2016-03-21",5.12,5.2,4.988,5.2,9500.0],["2016-03-22",5.36,5.36,4.64,4.84,32475.0],["2016-03-23",4.8,4.84,4.2,4.36,11775.0],["2016-03-24",4.48,4.68,4.36,4.68,19825.0],["2016-03-28",4.68,4.84,4.32,4.4,45600.0],["2016-03-29",4.4,4.56,4.324,4.44,22600.0],["2016-03-30",4.52,4.72,4.468,4.52,23925.0],["2016-03-31",4.56,4.64,4.44,4.56,16775.0],["2016-04-01",4.56,4.68,4.48,4.52,10125.0],["2016-04-04",4.56,4.64,4.44,4.64,12375.0],["2016-04-05",4.68,4.68,4.44,4.48,15425.0],["2016-04-06",4.44,4.68,4.44,4.48,11175.0],["2016-04-07",4.44,4.64,4.28,4.32,21850.0],["2016-04-08",4.44,4.44,4.04,4.2,25600.0],["2016-04-11",4.32,4.64,4.3,4.6,27925.0],["2016-04-12",4.64,4.696,4.32,4.44,10425.0],["2016-04-13",4.56,4.56,4.4,4.52,8600.0],["2016-04-14",4.52,4.64,4.2,4.44,24075.0],["2016-04-15",4.56,4.56,4.32,4.32,7550.0],["2016-04-18",4.4,4.48,4.28,4.32,11225.0],["2016-04-19",4.32,4.36,4.2,4.32,18700.0],["2016-04-20",4.2,4.44,4.2,4.4,8325.0],["2016-04-21",4.44,4.48,4.2,4.36,11575.0],["2016-04-22",4.44,4.48,4.264,4.32,12800.0],["2016-04-25",4.244,4.48,4.244,4.44,7925.0],["2016-04-26",4.32,4.48,4.28,4.32,28025.0],["2016-04-27",4.32,4.4,4.12,4.36,17050.0],["2016-04-28",4.36,4.56,4.2,4.52,18700.0],["2016-04-29",4.44,4.48,4.28,4.372,10475.0],["2016-05-02",4.4,4.64,4.4,4.52,22675.0],["2016-05-03",4.56,4.6,4.32,4.32,20800.0],["2016-05-04",4.28,4.36,4.2,4.28,14925.0],["2016-05-05",4.28,4.6,3.92,3.96,100775.0],["2016-05-06",4.08,4.36,3.72,3.8,38200.0],["2016-05-09",3.8,4.08,3.32,3.56,69825.0],["2016-05-10",3.64,3.84,3.52,3.672,16475.0],["2016-05-11",3.96,5.68,3.92,5.28,1128975.0],["2016-05-12",5.4,5.52,4.28,4.32,433800.0],["2016-05-13",4.28,5.16,4.28,4.44,274925.0],["2016-05-16",4.56,4.8,4.32,4.4,104375.0],["2016-05-17",4.6,4.6,4.12,4.2,62400.0],["2016-05-18",4.2,4.2,4.04,4.08,26350.0],["2016-05-19",4.08,4.4,4.04,4.4,28025.0],["2016-05-20",4.28,4.4,4.24,4.24,8600.0],["2016-05-23",4.2,4.48,4.2,4.36,12725.0],["2016-05-24",4.36,4.44,4.04,4.2,38850.0],["2016-05-25",4.36,4.36,3.952,3.96,59000.0],["2016-05-26",4.12,4.12,3.88,3.92,13100.0],["2016-05-27",3.96,4.04,3.88,3.92,13000.0],["2016-05-31",3.88,4.0,3.88,3.9,8125.0],["2016-06-01",3.92,3.92,3.68,3.88,19000.0],["2016-06-02",3.76,3.88,3.6,3.6,42850.0],["2016-06-03",3.6,3.76,3.6,3.6,46950.0],["2016-06-06",3.6,3.84,3.58,3.816,13025.0],["2016-06-07",3.84,4.04,3.6,3.8,35925.0],["2016-06-08",3.84,3.84,3.48,3.6,61175.0],["2016-06-09",3.64,3.692,3.44,3.48,42375.0],["2016-06-10",3.476,3.76,3.44,3.712,14050.0],["2016-06-13",3.72,3.76,3.48,3.64,17775.0],["2016-06-14",3.64,3.78,3.6,3.6,7600.0],["2016-06-15",3.64,3.72,3.6,3.72,3225.0],["2016-06-16",3.68,3.74,3.6,3.72,7850.0],["2016-06-17",3.76,3.88,3.648,3.76,14400.0],["2016-06-20",3.8,3.8,3.72,3.8,10825.0],["2016-06-21",3.72,3.8,3.68,3.72,3575.0],["2016-06-22",3.76,3.84,3.68,3.72,11900.0],["2016-06-23",3.68,3.84,3.68,3.72,18300.0],["2016-06-24",3.64,3.88,3.64,3.88,15125.0],["2016-06-27",4.0,4.0,3.812,3.88,15400.0],["2016-06-28",3.92,3.992,3.92,3.96,7250.0],["2016-06-29",3.84,4.04,3.8,4.0,8500.0],["2016-06-30",4.0,4.176,3.84,3.88,17650.0],["2016-07-01",3.928,4.04,3.84,4.04,10800.0],["2016-07-05",4.04,4.076,3.956,4.0,9650.0],["2016-07-06",4.08,4.108,4.0,4.108,5300.0],["2016-07-07",4.0,4.12,3.76,3.92,20800.0],["2016-07-08",3.96,4.12,3.84,4.036,9675.0],["2016-07-11",3.96,4.08,3.848,4.04,7550.0],["2016-07-12",3.92,4.08,3.84,3.924,9925.0],["2016-07-13",3.84,4.28,3.84,4.08,91975.0],["2016-07-14",4.08,4.096,3.92,4.04,33725.0],["2016-07-15",3.92,4.08,3.92,4.0,2900.0],["2016-07-18",4.04,4.16,3.888,4.04,6050.0],["2016-07-19",4.08,4.08,4.0,4.08,4775.0],["2016-07-20",4.16,4.16,3.92,3.96,10025.0],["2016-07-21",3.88,4.08,3.88,4.0,7425.0],["2016-07-22",4.0,4.08,4.0,4.04,3475.0],["2016-07-25",4.08,4.08,4.0,4.0,6850.0],["2016-07-26",4.08,4.08,3.88,3.88,6000.0],["2016-07-27",3.92,4.0,3.64,3.84,25950.0],["2016-07-28",3.8,3.988,3.68,3.76,37400.0],["2016-07-29",3.84,3.96,3.72,3.8,7900.0],["2016-08-01",3.8,4.04,3.728,4.0,27800.0],["2016-08-02",4.08,4.08,3.64,3.84,83850.0],["2016-08-03",4.0,4.04,3.64,3.88,118250.0],["2016-08-04",3.8,3.92,3.64,3.72,78125.0],["2016-08-05",3.88,3.88,3.644,3.88,19325.0],["2016-08-08",3.92,4.08,3.736,3.98,40875.0],["2016-08-09",4.24,4.52,4.0,4.268,224600.0],["2016-08-10",4.36,4.36,4.156,4.32,51300.0],["2016-08-11",4.28,4.36,4.24,4.36,30675.0],["2016-08-12",4.2,4.36,4.2,4.32,12550.0],["2016-08-15",4.08,4.28,4.04,4.08,56125.0],["2016-08-16",4.12,4.28,4.08,4.2,16950.0],["2016-08-17",4.24,4.28,4.04,4.16,19625.0],["2016-08-18",4.16,4.24,4.12,4.24,7200.0],["2016-08-19",4.2,4.48,4.12,4.28,119950.0],["2016-08-22",4.4,4.4,4.2,4.32,9700.0],["2016-08-23",4.28,4.28,4.08,4.24,21850.0],["2016-08-24",4.2,4.28,4.04,4.12,27400.0],["2016-08-25",4.12,4.2,3.92,4.2,28350.0],["2016-08-26",4.04,4.24,3.92,4.08,39350.0],["2016-08-29",4.12,4.2,4.04,4.16,17925.0],["2016-08-30",4.24,5.0,4.0,4.32,1199650.0],["2016-08-31",4.24,4.4,4.04,4.12,123975.0],["2016-09-01",4.2,4.4,4.128,4.32,79425.0],["2016-09-02",4.4,4.4,4.16,4.28,39650.0],["2016-09-06",4.36,4.36,4.0,4.04,60500.0],["2016-09-07",4.08,4.24,4.04,4.12,66675.0],["2016-09-08",4.12,4.28,4.04,4.24,55275.0],["2016-09-09",4.2,4.24,3.8,3.96,117250.0],["2016-09-12",3.96,4.12,3.96,4.04,43975.0],["2016-09-13",4.04,4.12,3.8,4.04,74000.0],["2016-09-14",4.08,4.08,3.92,4.04,19525.0],["2016-09-15",4.0,4.08,3.9,4.0,19750.0],["2016-09-16",4.04,4.04,3.9,3.9,21350.0],["2016-09-19",3.92,4.0,3.84,3.92,13425.0],["2016-09-20",4.0,4.24,3.84,4.12,124500.0],["2016-09-21",4.08,4.96,3.96,4.8,1538275.0],["2016-09-22",5.0,5.56,4.92,5.2,490850.0],["2016-09-23",5.12,5.96,5.12,5.76,266850.0],["2016-09-26",5.8,6.2,5.44,5.56,297600.0],["2016-09-27",5.52,5.8,5.52,5.68,109950.0],["2016-09-28",5.68,5.68,4.92,4.96,257550.0],["2016-09-29",5.0,5.32,4.96,5.12,84425.0],["2016-09-30",5.16,5.44,5.12,5.24,39225.0],["2016-10-03",5.24,5.64,5.24,5.32,34400.0],["2016-10-04",5.36,5.6,5.332,5.52,65350.0],["2016-10-05",5.52,5.6,5.4,5.52,27000.0],["2016-10-06",5.6,5.6,5.44,5.48,14125.0],["2016-10-07",5.48,5.48,5.04,5.12,67500.0],["2016-10-10",5.2,5.26,5.08,5.12,22475.0],["2016-10-11",5.16,5.2,4.88,4.88,48725.0],["2016-10-12",4.88,5.16,4.852,5.08,27625.0],["2016-10-13",5.16,5.432,4.92,5.0,59100.0],["2016-10-14",5.04,5.08,4.96,5.08,41500.0],["2016-10-17",5.2,5.32,5.112,5.28,52475.0],["2016-10-18",5.4,5.452,5.12,5.12,46800.0],["2016-10-19",5.24,5.24,5.16,5.24,27525.0],["2016-10-20",5.36,5.36,5.08,5.16,17900.0],["2016-10-21",5.2,5.36,5.08,5.28,27175.0],["2016-10-24",5.28,5.44,5.2,5.4,40875.0],["2016-10-25",5.44,5.48,5.08,5.32,31025.0],["2016-10-26",5.32,5.42,5.04,5.28,58075.0],["2016-10-27",5.4,5.48,5.0,5.0,134350.0],["2016-10-28",5.12,5.68,5.04,5.56,139875.0],["2016-10-31",5.72,5.76,5.4,5.48,69775.0],["2016-11-01",5.52,5.6,5.08,5.2,44075.0],["2016-11-02",5.28,5.4,5.04,5.28,27275.0],["2016-11-03",5.28,5.48,5.08,5.32,21600.0],["2016-11-04",5.28,5.38,5.08,5.16,24825.0],["2016-11-07",5.2,5.32,5.16,5.2,47275.0],["2016-11-08",5.12,5.2,5.12,5.2,28425.0],["2016-11-09",5.12,5.4,5.08,5.4,27200.0],["2016-11-10",5.56,5.68,5.24,5.68,79575.0],["2016-11-11",5.76,8.0,5.24,7.76,666100.0],["2016-11-14",6.4,6.6,5.8,6.32,368850.0],["2016-11-15",6.4,6.44,5.8,5.96,103750.0],["2016-11-16",5.96,6.24,5.84,6.04,82375.0],["2016-11-17",6.0,6.96,5.984,6.44,167450.0],["2016-11-18",6.48,6.8,6.4,6.52,64400.0],["2016-11-21",6.6,6.88,6.44,6.64,67700.0],["2016-11-22",6.76,6.8,6.08,6.36,70925.0],["2016-11-23",6.2,6.4,5.88,6.0,89150.0],["2016-11-25",6.0,6.144,5.8,5.96,26225.0],["2016-11-28",6.0,6.12,5.96,6.08,41300.0],["2016-11-29",6.08,6.12,5.76,5.8,35500.0],["2016-11-30",5.76,5.88,5.64,5.64,36775.0],["2016-12-01",5.72,5.84,5.56,5.56,46400.0],["2016-12-02",5.52,5.72,5.2,5.56,79150.0],["2016-12-05",5.88,6.2,5.84,6.12,92800.0],["2016-12-06",6.08,6.2,5.88,6.16,37100.0],["2016-12-07",6.2,6.68,6.16,6.64,72725.0],["2016-12-08",6.64,6.8,6.64,6.64,35500.0],["2016-12-09",6.6,6.8,6.24,6.52,38200.0],["2016-12-12",6.6,6.6,6.0,6.08,38100.0],["2016-12-13",6.2,6.2,5.72,5.84,41800.0],["2016-12-14",5.76,5.92,5.72,5.8,19300.0],["2016-12-15",5.76,5.92,5.68,5.8,23600.0],["2016-12-16",5.88,5.96,5.72,5.72,26150.0],["2016-12-19",5.68,5.92,5.68,5.76,18150.0],["2016-12-20",5.84,5.84,5.4,5.44,72950.0],["2016-12-21",5.88,5.88,5.36,5.64,37400.0],["2016-12-22",5.64,5.64,5.4,5.6,18300.0],["2016-12-23",5.64,5.76,5.516,5.68,13200.0],["2016-12-27",5.64,5.76,5.52,5.6,19925.0],["2016-12-28",5.52,5.64,5.4,5.48,19350.0],["2016-12-29",5.4,5.52,5.28,5.52,31300.0],["2016-12-30",5.52,5.52,4.96,5.24,52700.0],["2017-01-03",5.16,5.28,5.16,5.2,18000.0],["2017-01-04",5.16,5.52,5.16,5.44,24750.0],["2017-01-05",5.44,6.96,5.32,6.84,563975.0],["2017-01-06",6.8,6.84,5.6,5.96,689325.0],["2017-01-09",6.08,6.08,5.8,6.0,74350.0],["2017-01-10",6.0,6.436,5.88,6.28,103075.0],["2017-01-11",6.24,6.4,6.04,6.2,23500.0],["2017-01-12",6.2,6.36,6.0,6.14,29900.0],["2017-01-13",6.16,6.16,5.68,5.84,61850.0],["2017-01-17",5.84,5.84,5.4,5.4,105525.0],["2017-01-18",5.4,5.96,5.24,5.56,48850.0],["2017-01-19",5.52,5.52,5.2,5.2,51725.0],["2017-01-20",5.28,5.36,5.12,5.32,32050.0],["2017-01-23",5.32,5.44,4.88,4.96,88875.0],["2017-01-24",4.92,4.96,4.52,4.52,165000.0],["2017-01-25",4.6,4.88,4.588,4.76,38175.0],["2017-01-26",4.8,4.92,4.8,4.872,20850.0],["2017-01-27",4.88,4.92,4.8,4.88,24350.0],["2017-01-30",4.92,4.92,4.64,4.676,30500.0],["2017-01-31",4.6,4.68,4.52,4.636,39275.0],["2017-02-01",4.6,4.78,4.124,4.32,120750.0],["2017-02-02",4.28,4.32,4.16,4.28,49550.0],["2017-02-03",4.24,5.16,4.24,5.12,253925.0],["2017-02-06",5.2,5.36,5.04,5.16,70050.0],["2017-02-07",5.24,5.24,5.0,5.04,37500.0],["2017-02-08",5.0,5.04,4.68,4.72,57300.0],["2017-02-09",4.8,4.86,4.68,4.84,31375.0],["2017-02-10",4.76,4.76,4.48,4.56,76750.0],["2017-02-13",4.68,4.68,4.4,4.44,57800.0],["2017-02-14",4.4,4.44,4.36,4.44,29475.0],["2017-02-15",4.52,4.84,4.44,4.52,41100.0],["2017-02-16",4.52,4.548,4.44,4.44,23575.0],["2017-02-17",4.44,4.58,4.4,4.56,27400.0],["2017-02-21",4.56,4.596,4.32,4.44,46525.0],["2017-02-22",4.44,4.52,4.36,4.4,22475.0],["2017-02-23",4.32,4.4,4.32,4.32,23900.0],["2017-02-24",4.24,4.4,4.2,4.32,28125.0],["2017-02-27",4.36,4.56,4.32,4.52,16350.0],["2017-02-28",4.48,4.564,4.24,4.24,30850.0],["2017-03-01",4.44,4.44,4.24,4.32,33200.0],["2017-03-02",4.36,4.44,4.24,4.36,9075.0],["2017-03-03",4.36,4.44,4.24,4.4,26925.0],["2017-03-06",4.28,4.44,4.08,4.16,67325.0],["2017-03-07",4.08,6.16,4.08,5.56,1022775.0],["2017-03-08",6.0,6.0,4.88,5.64,584300.0],["2017-03-09",4.88,5.0,4.2,4.28,453450.0],["2017-03-10",4.32,4.48,4.2,4.24,125000.0],["2017-03-13",4.24,4.48,4.2,4.32,107725.0],["2017-03-14",4.4,4.44,4.04,4.096,199100.0],["2017-03-15",4.0,4.2,3.84,3.876,169975.0],["2017-03-16",3.84,4.16,3.8,4.028,104625.0],["2017-03-17",4.08,4.16,3.94,4.08,69450.0],["2017-03-20",4.12,4.12,4.0,4.04,69650.0],["2017-03-21",4.04,4.068,3.88,3.952,68575.0],["2017-03-22",3.92,4.16,3.84,4.04,52475.0],["2017-03-23",4.04,4.04,3.9,3.96,34850.0],["2017-03-24",3.9,4.0,3.84,3.904,70850.0],["2017-03-27",3.88,3.88,3.8,3.84,55325.0],["2017-03-28",3.84,3.864,3.6,3.68,122650.0],["2017-03-29",3.6,3.648,3.48,3.5,122800.0],["2017-03-30",3.52,3.66,3.52,3.64,58825.0],["2017-03-31",3.56,3.66,3.56,3.62,29750.0],["2017-04-03",3.6,3.62,3.4,3.4,64225.0],["2017-04-04",3.48,3.556,3.32,3.34,72900.0],["2017-04-05",3.32,3.4,3.24,3.24,52125.0],["2017-04-06",3.24,3.36,3.24,3.272,52375.0],["2017-04-07",3.26,3.36,3.24,3.24,38475.0],["2017-04-10",3.2,3.4,3.16,3.28,54075.0],["2017-04-11",3.32,3.5,3.32,3.384,23625.0],["2017-04-12",3.4,3.424,3.28,3.308,36900.0],["2017-04-13",3.392,3.6,3.24,3.48,85075.0],["2017-04-17",3.48,3.64,3.48,3.576,41975.0],["2017-04-18",3.6,3.6,3.48,3.48,20325.0],["2017-04-19",3.48,3.592,3.48,3.588,18425.0],["2017-04-20",3.64,3.8,3.6,3.72,37775.0],["2017-04-21",3.8,3.8,3.52,3.6,65025.0],["2017-04-24",3.72,3.8,3.64,3.64,27325.0],["2017-04-25",3.68,3.76,3.4,3.52,51525.0],["2017-04-26",3.48,3.64,3.48,3.6,21175.0],["2017-04-27",3.68,3.72,3.48,3.52,32150.0],["2017-04-28",3.464,3.76,3.44,3.56,10650.0],["2017-05-01",3.6,3.76,3.56,3.62,9975.0],["2017-05-02",3.632,3.8,3.56,3.64,31350.0],["2017-05-03",3.64,3.656,3.48,3.48,29525.0],["2017-05-04",3.48,3.72,3.48,3.54,9525.0],["2017-05-05",3.54,3.68,3.48,3.52,16125.0],["2017-05-08",3.52,3.68,3.48,3.604,43400.0],["2017-05-09",3.604,3.8,3.604,3.64,44900.0],["2017-05-10",3.84,3.84,3.32,3.324,76675.0],["2017-05-11",3.324,3.56,3.32,3.36,28375.0],["2017-05-12",3.4,3.56,3.4,3.48,35925.0],["2017-05-15",3.444,3.56,3.044,3.164,55750.0],["2017-05-16",3.2,3.4,3.172,3.204,29150.0],["2017-05-17",3.2,3.396,3.2,3.264,32275.0],["2017-05-18",3.212,3.4,3.2,3.2,26900.0],["2017-05-19",3.24,3.36,3.2,3.2,39850.0],["2017-05-22",3.32,3.36,3.12,3.2,28800.0],["2017-05-23",3.24,3.32,3.12,3.2,39450.0],["2017-05-24",3.2,3.32,3.16,3.26,13825.0],["2017-05-25",3.28,3.28,3.12,3.2,47825.0],["2017-05-26",3.2,3.26,3.08,3.16,35675.0],["2017-05-30",3.08,3.16,3.04,3.052,24850.0],["2017-05-31",3.04,3.1,3.04,3.076,22075.0],["2017-06-01",3.1,3.1,3.04,3.04,15675.0],["2017-06-02",3.044,3.12,3.04,3.08,10775.0],["2017-06-05",3.032,3.096,2.88,3.0,46250.0],["2017-06-06",3.0,3.08,2.96,3.0,14100.0],["2017-06-07",3.08,3.12,2.96,3.08,33025.0],["2017-06-08",3.036,3.08,2.94,3.0,21325.0],["2017-06-09",2.96,3.196,2.92,3.196,25900.0],["2017-06-12",3.08,3.2,2.92,3.02,20200.0],["2017-06-13",3.0,3.16,2.96,2.968,10350.0],["2017-06-14",2.96,3.132,2.92,3.08,25050.0],["2017-06-15",3.012,3.052,2.88,2.98,14875.0],["2017-06-16",2.964,3.16,2.88,3.0,56000.0],["2017-06-19",3.0,3.072,2.88,2.92,26275.0],["2017-06-20",2.932,3.04,2.8,2.88,22950.0],["2017-06-21",2.844,2.88,2.78,2.78,28050.0],["2017-06-22",2.76,2.94,2.76,2.92,50775.0],["2017-06-23",2.92,3.0,2.76,2.76,35700.0],["2017-06-26",2.68,2.908,2.612,2.908,23250.0],["2017-06-27",2.92,2.92,2.8,2.8,15125.0],["2017-06-28",2.8,2.92,2.8,2.84,13475.0],["2017-06-29",2.84,2.908,2.76,2.764,21525.0],["2017-06-30",2.764,2.8,2.744,2.8,13525.0],["2017-07-03",2.8,2.828,2.76,2.8,10825.0],["2017-07-05",2.8,2.8,2.68,2.72,16600.0],["2017-07-06",2.688,2.784,2.688,2.724,5100.0],["2017-07-07",2.72,2.76,2.66,2.752,31725.0],["2017-07-10",2.708,2.72,2.68,2.7,13450.0],["2017-07-11",2.68,3.32,2.66,3.12,101850.0],["2017-07-12",3.24,3.956,2.864,2.88,600725.0],["2017-07-13",2.884,2.968,2.72,2.888,41225.0],["2017-07-14",2.88,3.12,2.88,2.964,59025.0],["2017-07-17",3.2,3.72,3.0,3.32,291250.0],["2017-07-18",3.348,3.36,3.092,3.2,30800.0],["2017-07-19",3.2,3.2,3.08,3.12,27300.0],["2017-07-20",3.136,3.2,3.04,3.112,10650.0],["2017-07-21",3.112,3.24,3.04,3.24,66925.0],["2017-07-24",3.24,3.28,3.12,3.16,23475.0],["2017-07-25",3.196,3.356,3.16,3.22,20600.0],["2017-07-26",3.176,3.24,3.12,3.12,17975.0],["2017-07-27",3.12,3.16,2.96,2.96,40550.0],["2017-07-28",3.0,3.16,3.0,3.02,13100.0],["2017-07-31",3.02,3.2,2.88,2.88,15475.0],["2017-08-01",2.88,3.0,2.84,2.84,29050.0],["2017-08-02",2.84,2.96,2.72,2.78,25275.0],["2017-08-03",2.8,2.876,2.72,2.864,21800.0],["2017-08-04",2.88,2.92,2.6,2.68,50525.0],["2017-08-07",2.644,2.76,2.608,2.664,34900.0],["2017-08-08",2.64,2.76,2.62,2.68,29000.0],["2017-08-09",2.684,2.8,2.68,2.8,26275.0],["2017-08-10",2.8,2.8,2.6,2.68,59350.0],["2017-08-11",2.8,2.8,2.604,2.74,55100.0],["2017-08-14",2.76,2.8,2.68,2.68,61500.0],["2017-08-15",2.68,2.72,2.64,2.648,23175.0],["2017-08-16",2.64,2.752,2.64,2.68,22475.0],["2017-08-17",2.684,2.72,2.44,2.44,51775.0],["2017-08-18",2.44,2.6,2.44,2.54,25575.0],["2017-08-21",2.504,2.6,2.48,2.48,11000.0],["2017-08-22",2.456,2.584,2.232,2.3,38950.0],["2017-08-23",2.32,2.4,2.32,2.36,20500.0],["2017-08-24",2.38,2.512,2.36,2.44,25250.0],["2017-08-25",2.468,2.504,2.32,2.48,12400.0],["2017-08-28",2.48,2.48,2.4,2.44,12500.0],["2017-08-29",2.436,2.64,2.436,2.48,16000.0],["2017-08-30",2.48,2.88,2.48,2.728,60575.0],["2017-08-31",2.8,2.88,2.76,2.8,44925.0],["2017-09-01",2.824,3.0,2.8,2.924,44425.0],["2017-09-05",2.94,3.0,2.88,2.96,25075.0],["2017-09-06",3.012,3.12,2.804,2.96,54725.0],["2017-09-07",2.916,2.96,2.84,2.864,38675.0],["2017-09-08",2.84,2.96,2.8,2.96,17075.0],["2017-09-11",3.0,3.0,2.84,2.88,16650.0],["2017-09-12",2.904,3.0,2.8,2.96,44350.0],["2017-09-13",2.92,3.16,2.86,3.156,70450.0],["2017-09-14",3.156,3.24,3.12,3.16,40175.0],["2017-09-15",3.172,3.344,3.04,3.04,55450.0],["2017-09-18",3.08,3.4,3.08,3.36,70300.0],["2017-09-19",3.36,3.44,3.28,3.364,18650.0],["2017-09-20",3.38,3.38,3.32,3.36,14975.0],["2017-09-21",3.36,3.4,3.24,3.4,20675.0],["2017-09-22",3.356,3.48,3.356,3.476,25050.0],["2017-09-25",3.404,3.48,3.32,3.36,23100.0],["2017-09-26",3.4,3.88,3.4,3.584,168175.0],["2017-09-27",3.636,3.66,3.484,3.6,29000.0],["2017-09-28",3.612,3.612,3.36,3.392,34575.0],["2017-09-29",3.44,3.44,3.24,3.32,26775.0],["2017-10-02",3.28,3.32,3.16,3.28,20250.0],["2017-10-03",3.28,3.28,3.16,3.16,19025.0],["2017-10-04",3.16,3.44,3.16,3.2,51475.0],["2017-10-05",3.224,3.36,3.2,3.336,15050.0],["2017-10-06",3.292,3.32,3.12,3.2,37325.0],["2017-10-09",3.224,3.26,3.04,3.092,31750.0],["2017-10-10",3.124,3.208,3.12,3.2,51225.0],["2017-10-11",3.216,3.32,3.12,3.2,18825.0],["2017-10-12",3.164,3.2,3.052,3.052,12975.0],["2017-10-13",3.076,3.2,3.0,3.2,320425.0],["2017-10-16",3.08,3.12,2.92,2.98,64500.0],["2017-10-17",2.96,2.98,2.8,2.84,60925.0],["2017-10-18",2.804,3.0,2.8,2.92,32100.0],["2017-10-19",2.936,3.0,2.8,2.956,19825.0],["2017-10-20",2.96,2.996,2.844,2.86,14250.0],["2017-10-23",2.884,3.0,2.844,2.92,26775.0],["2017-10-24",2.88,2.88,2.8,2.804,23050.0],["2017-10-25",2.76,2.804,2.72,2.76,27800.0],["2017-10-26",2.784,2.92,2.72,2.868,34350.0],["2017-10-27",2.88,2.88,2.76,2.828,22050.0],["2017-10-30",2.78,2.88,2.724,2.84,31575.0],["2017-10-31",2.84,2.88,2.76,2.76,17325.0],["2017-11-01",2.76,3.0,2.72,2.852,43525.0],["2017-11-02",2.912,2.92,2.844,2.92,29325.0],["2017-11-03",2.6,2.772,2.48,2.68,99500.0],["2017-11-06",2.72,2.916,2.56,2.64,20200.0],["2017-11-07",2.64,2.748,2.52,2.688,27575.0],["2017-11-08",2.644,2.672,2.52,2.56,17975.0],["2017-11-09",2.56,2.656,2.288,2.356,147575.0],["2017-11-10",2.28,2.356,2.28,2.28,100150.0],["2017-11-13",2.284,2.32,2.0,2.04,160300.0],["2017-11-14",2.0,2.18,2.0,2.04,69250.0],["2017-11-15",2.056,2.08,1.88,2.08,66475.0],["2017-11-16",2.08,2.252,2.02,2.16,69025.0],["2017-11-17",2.32,2.372,2.2,2.36,69925.0],["2017-11-20",2.32,2.4,2.32,2.36,47875.0],["2017-11-21",2.376,2.4,2.36,2.36,26225.0],["2017-11-22",2.36,2.364,2.24,2.24,40350.0],["2017-11-24",2.24,2.32,2.2,2.26,16950.0],["2017-11-27",2.276,2.316,2.22,2.256,28075.0],["2017-11-28",2.276,2.28,2.16,2.28,29700.0],["2017-11-29",2.268,2.28,2.08,2.08,44375.0],["2017-11-30",2.1,2.2,2.08,2.08,24825.0],["2017-12-01",2.092,2.2,2.08,2.18,14175.0],["2017-12-04",2.18,2.2,2.16,2.16,8050.0],["2017-12-05",2.18,2.2,2.04,2.092,26675.0],["2017-12-06",2.104,2.128,1.92,2.036,33600.0],["2017-12-07",2.012,2.052,1.96,1.98,29425.0],["2017-12-08",1.964,2.08,1.964,1.984,23950.0],["2017-12-11",2.0,2.04,2.0,2.02,28150.0],["2017-12-12",2.0,2.08,1.84,1.884,64025.0],["2017-12-13",1.896,1.98,1.84,1.88,37425.0],["2017-12-14",1.88,1.936,1.8,1.8,38900.0],["2017-12-15",1.8,2.08,1.68,1.98,270125.0],["2017-12-18",1.92,1.968,1.8,1.88,57875.0],["2017-12-19",1.88,1.92,1.728,1.88,64050.0],["2017-12-20",1.864,2.04,1.824,1.992,47100.0],["2017-12-21",1.92,2.04,1.86,1.96,61200.0],["2017-12-22",1.96,2.2,1.92,2.04,384650.0],["2017-12-26",2.04,2.04,1.76,1.764,217450.0],["2017-12-27",1.88,1.88,1.74,1.816,129225.0],["2017-12-28",1.8,1.84,1.752,1.82,117850.0],["2017-12-29",1.836,1.836,1.692,1.812,134875.0],["2018-01-02",1.832,1.84,1.72,1.78,48075.0],["2018-01-03",1.764,1.796,1.72,1.728,81350.0],["2018-01-04",1.74,1.8,1.728,1.78,53675.0],["2018-01-05",1.792,1.88,1.76,1.82,68150.0],["2018-01-08",1.828,1.88,1.736,1.832,56950.0],["2018-01-09",1.8,1.84,1.74,1.78,43175.0],["2018-01-10",1.784,1.8,1.72,1.756,63700.0],["2018-01-11",1.76,1.76,1.724,1.756,25700.0],["2018-01-12",1.76,2.48,1.72,2.48,742550.0],["2018-01-16",2.4,2.4,1.88,1.976,337800.0],["2018-01-17",2.1,2.1,1.88,1.928,74350.0],["2018-01-18",1.932,1.932,1.8,1.92,51900.0],["2018-01-19",1.9,2.12,1.84,2.0,237800.0],["2018-01-22",2.008,2.12,2.0,2.1,67075.0],["2018-01-23",2.08,2.12,1.928,1.964,114450.0],["2018-01-24",1.996,2.036,1.924,1.984,63800.0],["2018-01-25",1.968,2.0,1.96,1.96,22525.0],["2018-01-26",1.944,2.0,1.92,1.972,43850.0],["2018-01-29",1.936,2.22,1.92,2.2,431175.0],["2018-01-30",2.2,2.2,2.0,2.08,133525.0],["2018-01-31",2.06,2.06,1.96,1.976,55125.0],["2018-02-01",1.976,1.984,1.92,1.956,28150.0],["2018-02-02",1.956,1.96,1.86,1.896,50325.0],["2018-02-05",1.86,2.04,1.72,1.8,174625.0],["2018-02-06",1.8,1.9,1.72,1.84,65725.0],["2018-02-07",1.848,1.88,1.8,1.816,23325.0],["2018-02-08",2.0,2.0,1.8,1.8,57700.0],["2018-02-09",1.808,1.88,1.64,1.72,67725.0],["2018-02-12",1.728,1.8,1.648,1.744,39175.0],["2018-02-13",1.64,1.96,1.64,1.9,267850.0],["2018-02-14",1.92,1.96,1.76,1.816,47275.0],["2018-02-15",1.836,1.88,1.812,1.864,38400.0],["2018-02-16",1.836,1.88,1.796,1.864,29375.0],["2018-02-20",1.84,2.0,1.8,1.84,134750.0],["2018-02-21",1.824,1.9,1.804,1.808,34325.0],["2018-02-22",1.808,1.86,1.76,1.76,25875.0],["2018-02-23",1.828,1.848,1.768,1.8,21450.0],["2018-02-26",1.84,1.9,1.804,1.84,29400.0],["2018-02-27",1.84,1.896,1.8,1.8,20225.0],["2018-02-28",1.812,1.84,1.8,1.8,14550.0],["2018-03-01",1.808,1.86,1.8,1.8,13775.0],["2018-03-02",1.808,1.992,1.8,1.88,36300.0],["2018-03-05",1.888,2.32,1.88,2.24,296775.0],["2018-03-06",2.32,2.4,2.128,2.24,277150.0],["2018-03-07",2.32,2.36,2.02,2.04,350825.0],["2018-03-08",2.08,2.1,1.96,2.008,80250.0],["2018-03-09",1.976,1.98,1.88,1.92,78875.0],["2018-03-12",1.94,1.96,1.86,1.904,44525.0],["2018-03-13",1.88,2.2,1.804,1.944,102150.0],["2018-03-14",1.964,2.06,1.9,1.96,45475.0],["2018-03-15",1.96,2.0,1.844,1.976,80600.0],["2018-03-16",1.92,2.08,1.92,2.0,54275.0],["2018-03-19",2.0,2.0,1.96,2.0,26275.0],["2018-03-20",2.0,2.04,1.96,2.0,16150.0],["2018-03-21",2.0,2.12,1.892,2.12,91525.0],["2018-03-22",2.112,2.112,2.02,2.032,22275.0],["2018-03-23",2.06,2.12,2.012,2.112,55875.0],["2018-03-26",2.06,2.12,2.0,2.008,68700.0],["2018-03-27",2.004,2.36,2.0,2.236,270775.0],["2018-03-28",2.172,2.68,2.172,2.68,617725.0],["2018-03-29",2.68,2.688,2.32,2.4,215250.0],["2018-04-02",2.36,2.76,2.36,2.576,251675.0],["2018-04-03",2.68,2.96,2.6,2.78,211175.0],["2018-04-04",2.704,3.12,2.68,2.8,245950.0],["2018-04-05",2.84,3.0,2.76,2.9,107475.0],["2018-04-06",2.936,2.96,2.4,2.56,194675.0],["2018-04-09",3.58,5.75,3.2,3.29,3927800.0],["2018-04-10",3.89,3.94,3.15,3.23,1706000.0],["2018-04-11",3.39,3.4,3.02,3.12,367500.0],["2018-04-12",2.96,3.6,2.76,3.09,789900.0],["2018-04-13",3.06,4.2,3.06,3.91,3685400.0],["2018-04-16",3.94,5.5,3.94,4.37,5943300.0],["2018-04-17",4.29,4.88,3.92,4.2,2403300.0],["2018-04-18",4.27,4.437,3.96,4.31,592200.0],["2018-04-19",4.27,4.45,4.052,4.21,954100.0],["2018-04-20",4.39,4.73,4.11,4.34,1527600.0],["2018-04-23",4.31,4.92,4.301,4.65,1832700.0],["2018-04-24",4.63,5.26,4.279,4.54,1719000.0],["2018-04-25",4.51,4.83,4.314,4.68,507500.0],["2018-04-26",4.72,5.5,4.71,4.89,3098500.0],["2018-04-27",5.16,5.59,4.81,4.84,1854600.0],["2018-04-30",4.86,5.5,4.85,5.5,1351800.0],["2018-05-01",5.6,5.845,4.91,5.26,1330500.0],["2018-05-02",5.34,5.695,5.25,5.62,730600.0],["2018-05-03",5.57,6.22,5.4,6.2,984300.0],["2018-05-04",6.25,6.69,5.98,6.4,1171900.0],["2018-05-07",6.47,7.48,6.1,7.33,1843700.0],["2018-05-08",7.32,8.43,7.19,7.84,2616800.0],["2018-05-09",8.05,8.19,6.68,6.94,2686300.0],["2018-05-10",11.31,13.88,10.8,11.42,17442700.0],["2018-05-11",11.16,18.623,10.6,16.03,17152200.0],["2018-05-14",15.3,16.35,14.57,15.15,5612000.0],["2018-05-15",14.17,19.18,14.17,17.82,12008800.0],["2018-05-16",18.945,20.36,17.41,18.57,10057200.0],["2018-05-17",18.4,19.8,16.09,16.33,6516700.0],["2018-05-18",16.86,17.0,15.33,15.97,4367100.0],["2018-05-21",16.71,17.25,15.81,15.99,2265800.0],["2018-05-22",15.84,15.94,14.75,15.31,2150100.0],["2018-05-23",15.32,17.49,15.16,17.34,3285600.0],["2018-05-24",17.22,18.59,16.44,16.8,2488900.0],["2018-05-25",16.89,17.49,16.5,17.02,1070700.0],["2018-05-29",17.3,17.42,16.02,16.61,1214500.0],["2018-05-30",16.27,17.18,16.15,17.17,1026300.0],["2018-05-31",17.05,18.2,16.82,17.4,1331600.0],["2018-06-01",18.05,19.3,17.7,18.84,2896100.0],["2018-06-04",18.85,19.0,16.87,17.825,1511700.0],["2018-06-05",17.88,17.94,16.6,16.75,1530300.0],["2018-06-06",16.7,17.9,16.27,17.8,1876300.0],["2018-06-07",17.77,21.57,17.71,21.53,6048200.0],["2018-06-08",21.16,22.3,20.09,20.15,2840400.0],["2018-06-11",20.15,21.55,19.06,20.76,1739000.0],["2018-06-12",21.06,21.45,19.7,20.04,1465700.0],["2018-06-13",20.1,23.2,20.1,22.64,4399600.0],["2018-06-14",23.2,24.35,21.52,21.97,4207900.0],["2018-06-15",22.0,23.0,21.26,22.23,2200400.0],["2018-06-18",22.24,23.65,21.75,22.81,1750300.0],["2018-06-19",22.53,22.67,21.3,22.33,1390900.0],["2018-06-20",22.82,23.36,21.67,21.93,1272000.0],["2018-06-21",21.82,21.9,20.11,21.06,1438900.0],["2018-06-22",20.76,21.75,20.09,21.58,2033000.0],["2018-06-25",21.04,21.389,19.3,20.6,1226000.0],["2018-06-26",20.94,21.44,20.28,21.23,695100.0],["2018-06-27",21.4,22.29,19.768,20.2,1637600.0],["2018-06-28",19.94,21.01,18.5,21.0,1128600.0],["2018-06-29",21.12,21.384,20.15,20.32,656100.0],["2018-07-02",20.0,20.88,19.4,20.78,631100.0],["2018-07-03",20.82,22.0,20.5,21.21,765200.0],["2018-07-05",21.72,22.9,21.01,21.8,1346000.0],["2018-07-06",21.77,22.0,21.09,21.91,955700.0],["2018-07-09",21.98,24.15,21.53,23.52,2040000.0],["2018-07-10",24.5,24.88,22.11,23.25,1928700.0],["2018-07-11",22.75,24.25,22.52,23.08,1471400.0],["2018-07-12",23.33,25.38,23.28,23.81,1708400.0],["2018-07-13",24.14,24.5,23.26,23.58,856100.0],["2018-07-16",23.66,24.95,23.02,24.78,1427500.0],["2018-07-17",24.75,25.74,24.41,25.39,1525100.0],["2018-07-18",25.3,25.877,24.57,25.7,758700.0],["2018-07-19",25.7,27.5,25.4,26.1,1922200.0],["2018-07-20",26.23,27.63,26.2,27.1,1444300.0],["2018-07-23",27.11,28.73,27.0,28.68,1706300.0],["2018-07-24",29.44,30.0,25.26,26.54,4272300.0],["2018-07-25",27.05,27.65,25.13,26.0,1447900.0],["2018-07-26",25.17,27.25,25.01,26.64,997500.0],["2018-07-27",26.81,27.189,25.56,26.28,644300.0],["2018-07-30",26.51,27.1,25.75,26.58,641600.0],["2018-07-31",26.44,27.95,26.264,27.19,1512000.0],["2018-08-01",27.35,28.69,26.5,28.15,1568300.0],["2018-08-02",29.33,31.43,28.31,31.08,3358300.0],["2018-08-03",31.71,32.6,30.08,32.33,2306500.0],["2018-08-06",32.35,32.5,30.2,30.35,4020300.0],["2018-08-07",32.98,34.5,28.8,30.83,8054700.0],["2018-08-08",30.3,30.78,28.42,29.7,2771200.0],["2018-08-09",29.63,30.7,28.57,29.51,2068900.0],["2018-08-10",29.23,29.92,28.8,29.55,1103100.0],["2018-08-13",29.41,29.78,26.01,27.91,2875900.0],["2018-08-14",27.94,28.5,26.29,26.9,1748600.0],["2018-08-15",26.31,26.5,25.0,25.22,2349300.0],["2018-08-16",25.98,26.88,25.34,26.26,1909800.0],["2018-08-17",26.31,26.49,25.45,26.39,1081400.0],["2018-08-20",26.5,28.49,26.2,27.99,2058700.0],["2018-08-21",28.02,29.679,28.02,28.58,1728100.0],["2018-08-22",28.44,28.87,27.7,28.38,981500.0],["2018-08-23",28.66,29.55,27.22,27.95,1641800.0],["2018-08-24",28.14,28.4,26.32,26.6,1482200.0],["2018-08-27",26.81,27.173,25.36,25.69,1924300.0],["2018-08-28",25.7,26.68,23.88,24.22,2934600.0],["2018-08-29",24.28,24.5,23.7,23.82,1735600.0],["2018-08-30",23.77,23.79,22.543,23.07,1476700.0],["2018-08-31",22.91,23.999,22.714,22.91,1140900.0],["2018-09-04",22.9,23.91,22.261,23.65,1175900.0],["2018-09-05",23.49,23.5,22.25,22.66,1027600.0],["2018-09-06",22.52,23.35,22.11,23.14,848900.0],["2018-09-07",22.93,24.7,22.7,23.84,1156900.0],["2018-09-10",23.78,25.46,23.39,25.17,1201400.0],["2018-09-11",25.24,25.42,23.05,23.4,1613500.0],["2018-09-12",23.38,23.69,21.69,22.5,1436600.0],["2018-09-13",22.2,22.89,20.85,20.93,1876100.0],["2018-09-14",20.16,21.27,18.87,18.91,2297500.0],["2018-09-17",18.75,19.49,17.76,19.23,2743200.0],["2018-09-18",19.23,19.312,17.25,17.745,2360800.0],["2018-09-19",18.01,20.23,17.52,19.19,2526400.0],["2018-09-20",19.37,20.89,19.35,20.11,1799300.0],["2018-09-21",20.34,22.57,19.5,20.7,2673400.0],["2018-09-24",20.55,21.49,20.13,20.27,913200.0],["2018-09-25",20.34,20.39,19.45,19.65,1230300.0],["2018-09-26",20.0,20.98,19.31,20.02,1292900.0],["2018-09-27",20.14,20.5,19.64,20.14,893800.0],["2018-09-28",19.91,21.69,19.86,19.94,1211900.0],["2018-10-01",20.13,20.41,19.35,19.53,1022500.0],["2018-10-02",19.49,19.63,18.22,18.53,1163400.0],["2018-10-03",18.59,19.15,18.36,18.51,606500.0],["2018-10-04",18.41,18.55,17.763,17.8,863500.0],["2018-10-05",17.75,18.43,17.29,17.61,727200.0],["2018-10-08",17.51,18.24,17.13,17.83,719000.0],["2018-10-09",17.77,18.1,17.384,17.81,544600.0],["2018-10-10",17.66,17.97,17.101,17.2,711800.0],["2018-10-11",19.74,20.33,17.5,18.01,4947700.0],["2018-10-12",18.75,21.15,18.55,20.61,3716700.0],["2018-10-15",20.93,21.04,19.0,19.22,2441400.0],["2018-10-16",19.43,21.01,18.557,20.84,1880600.0],["2018-10-17",20.498,22.5,20.02,22.5,2493600.0],["2018-10-18",22.29,22.7,21.25,21.75,1619000.0],["2018-10-19",22.0,22.437,20.21,21.21,1237300.0],["2018-10-22",21.22,21.384,19.36,20.85,1131900.0],["2018-10-23",19.93,20.29,19.01,19.77,1051400.0],["2018-10-24",19.73,20.05,17.38,17.5,1571700.0],["2018-10-25",17.81,19.0,17.75,18.96,1108400.0],["2018-10-26",18.5,18.89,17.52,17.85,1002800.0],["2018-10-29",18.26,18.79,16.325,16.73,1625500.0],["2018-10-30",16.5,16.88,15.92,16.67,1125800.0],["2018-10-31",17.09,17.9,16.78,17.75,1106600.0],["2018-11-01",17.95,20.28,17.66,19.22,1502100.0],["2018-11-02",19.71,20.69,19.41,20.45,1405800.0],["2018-11-05",21.09,21.197,19.8,20.77,1232900.0],["2018-11-06",20.74,21.89,19.56,21.71,3108700.0],["2018-11-07",19.0,19.4,17.23,18.89,3802700.0],["2018-11-08",18.26,18.59,17.34,17.73,2117600.0],["2018-11-09",17.39,17.649,16.6,16.84,1008300.0],["2018-11-12",16.66,16.8,15.05,15.28,1523100.0],["2018-11-13",15.3,16.18,14.85,15.01,1331700.0],["2018-11-14",14.66,15.416,13.4,13.66,1798600.0],["2018-11-15",13.61,15.38,13.61,15.09,1364900.0],["2018-11-16",14.66,16.12,14.56,15.17,826800.0],["2018-11-19",15.01,15.2,14.32,14.69,544400.0],["2018-11-20",13.58,14.489,13.32,13.96,837300.0],["2018-11-21",14.91,15.306,14.42,14.77,798800.0],["2018-11-23",14.68,15.82,14.31,14.5,511800.0],["2018-11-26",14.82,15.34,14.461,15.18,828600.0],["2018-11-27",15.22,16.88,15.115,16.44,1302800.0],["2018-11-28",17.01,17.95,16.38,17.73,1333700.0],["2018-11-29",17.76,18.38,17.0,17.6,812100.0],["2018-11-30",17.38,17.568,16.1,16.19,857300.0],["2018-12-03",17.35,17.374,16.25,17.0,728000.0],["2018-12-04",16.8,17.43,15.3,15.98,838400.0],["2018-12-06",15.33,17.73,15.2,17.57,1107600.0],["2018-12-07",17.31,18.11,16.23,16.89,1223500.0],["2018-12-10",16.81,17.98,16.55,17.83,729700.0],["2018-12-11",17.94,18.09,17.16,17.48,646200.0],["2018-12-12",17.48,18.11,17.12,17.31,823300.0],["2018-12-13",17.2,17.55,16.29,16.39,620700.0],["2018-12-14",16.01,16.65,15.78,16.49,549600.0],["2018-12-17",16.44,16.73,15.53,15.74,568400.0],["2018-12-18",16.03,16.03,14.5,14.54,798400.0],["2018-12-19",15.25,15.96,14.8,15.03,946200.0],["2018-12-20",15.0,15.71,14.75,15.06,694600.0],["2018-12-21",15.19,15.31,13.51,13.71,830200.0],["2018-12-24",12.81,13.97,12.362,13.27,490400.0],["2018-12-26",13.35,14.69,13.3,14.57,920700.0],["2018-12-27",14.09,14.64,13.57,14.59,460300.0],["2018-12-28",14.68,14.72,13.82,13.97,654300.0],["2018-12-31",14.53,15.15,13.98,14.27,1035800.0],["2019-01-02",13.94,15.14,13.62,15.08,687900.0],["2019-01-03",14.8,14.875,14.3,14.35,348000.0],["2019-01-04",14.5,15.75,14.5,15.45,583800.0],["2019-01-07",15.46,16.06,15.45,15.82,638200.0],["2019-01-08",15.96,16.3,15.16,15.79,521500.0],["2019-01-09",15.88,16.55,15.8,16.36,544400.0],["2019-01-10",16.26,16.48,15.85,16.46,383300.0],["2019-01-11",16.23,16.432,15.77,16.23,452100.0],["2019-01-14",15.92,16.329,15.75,16.17,247600.0],["2019-01-15",16.18,16.341,15.336,15.97,405100.0],["2019-01-16",16.01,16.25,15.062,15.47,593100.0],["2019-01-17",15.24,15.52,15.09,15.4,388300.0],["2019-01-18",15.49,17.98,15.49,16.76,2821900.0],["2019-01-22",17.3,17.4,15.02,15.07,1847700.0],["2019-01-23",15.4,15.67,14.73,15.19,784800.0],["2019-01-24",15.24,15.32,14.86,15.08,457000.0],["2019-01-25",15.25,15.62,15.07,15.22,694000.0],["2019-01-28",14.92,15.18,14.24,14.62,566600.0],["2019-01-29",14.8,14.83,14.07,14.18,610700.0],["2019-01-30",14.59,14.75,14.19,14.52,490200.0],["2019-01-31",14.45,15.279,14.45,14.89,605600.0],["2019-02-01",14.91,15.4,14.858,15.22,471300.0],["2019-02-04",15.13,16.059,15.13,15.51,701900.0],["2019-02-05",15.67,16.95,15.65,16.6,991700.0],["2019-02-06",16.71,16.94,15.685,16.02,807000.0],["2019-02-07",17.35,17.67,15.6,15.85,3579300.0],["2019-02-08",15.57,16.4,15.03,15.98,1100700.0],["2019-02-11",16.03,16.25,15.521,15.75,705800.0],["2019-02-12",16.23,17.16,15.99,17.0,1794700.0],["2019-02-13",17.17,17.25,16.46,16.99,908400.0],["2019-02-14",16.9,19.0,16.582,17.81,3309500.0],["2019-02-15",18.06,18.45,17.3,17.51,1558100.0],["2019-02-19",17.51,17.65,16.1,16.79,2390400.0],["2019-02-20",16.91,17.16,15.65,15.8,2272900.0],["2019-02-21",15.76,16.1,15.22,15.88,1137200.0],["2019-02-22",15.91,16.18,15.29,15.46,1375100.0],["2019-02-25",15.64,16.49,15.64,16.2,1380700.0],["2019-02-26",16.02,16.2,15.5,16.2,726000.0],["2019-02-27",16.15,16.4,15.82,16.07,860400.0],["2019-02-28",16.0,16.01,15.34,15.39,1042500.0],["2019-03-01",15.55,15.657,14.82,15.08,1155300.0],["2019-03-04",15.24,15.96,15.1,15.96,1051000.0],["2019-03-05",15.92,16.25,15.501,16.03,1232600.0],["2019-03-06",16.15,16.52,15.5,15.85,1234400.0],["2019-03-07",15.74,15.99,15.45,15.49,731600.0],["2019-03-08",15.4,15.68,15.11,15.44,723800.0],["2019-03-11",15.67,16.2,15.57,15.99,989900.0],["2019-03-12",16.04,16.23,15.51,15.53,1168400.0],["2019-03-13",15.7,16.05,15.53,15.94,1152700.0],["2019-03-14",16.05,16.72,15.664,16.25,2820700.0],["2019-03-15",14.3,14.3,13.13,13.32,4313200.0],["2019-03-18",13.4,13.555,12.02,12.46,2837200.0],["2019-03-19",12.5,12.65,12.16,12.43,1108000.0],["2019-03-20",12.32,12.383,11.79,12.03,1491900.0],["2019-03-21",11.88,12.29,11.8,12.0,833600.0],["2019-03-22",11.9,11.97,11.1,11.25,1470600.0],["2019-03-25",11.25,11.45,11.08,11.34,729000.0],["2019-03-26",11.41,11.66,10.68,10.73,1175000.0],["2019-03-27",10.83,11.39,10.58,11.22,1008500.0],["2019-03-28",11.34,11.97,11.11,11.67,777800.0],["2019-03-29",11.74,11.74,11.25,11.36,642600.0],["2019-04-01",11.46,12.125,11.22,12.1,1055900.0],["2019-04-02",12.04,12.67,11.89,12.53,1025600.0],["2019-04-03",12.54,12.76,12.21,12.38,946500.0],["2019-04-04",12.3,12.48,11.64,11.73,889900.0],["2019-04-05",11.78,12.07,11.56,12.0,509500.0],["2019-04-08",11.92,12.01,11.59,11.86,473400.0],["2019-04-09",11.76,12.09,11.67,12.01,467800.0],["2019-04-10",12.49,12.65,12.18,12.47,921400.0],["2019-04-11",12.37,12.415,11.71,11.86,904600.0],["2019-04-12",11.89,12.28,11.75,12.2,506800.0],["2019-04-15",12.19,12.24,11.86,11.99,507600.0],["2019-04-16",12.06,12.36,11.91,12.11,443500.0],["2019-04-17",12.11,12.11,11.6,11.75,546300.0],["2019-04-18",11.66,11.77,11.37,11.56,467200.0],["2019-04-22",11.49,11.6,10.59,11.05,1209200.0],["2019-04-23",11.07,11.395,11.0,11.03,563300.0],["2019-04-24",11.01,11.43,10.72,11.18,698800.0],["2019-04-25",11.13,11.2,10.75,10.82,668900.0],["2019-04-26",10.77,10.87,10.63,10.7,412800.0],["2019-04-29",10.69,11.05,10.62,10.76,469900.0],["2019-04-30",10.7,10.86,10.15,10.24,721800.0],["2019-05-01",10.21,10.71,10.175,10.64,505500.0],["2019-05-02",10.57,11.045,10.57,10.91,699800.0],["2019-05-03",10.96,11.22,10.94,11.17,647600.0],["2019-05-06",10.88,11.1,10.58,10.99,377100.0],["2019-05-07",10.9,11.09,10.64,10.7,584100.0],["2019-05-08",10.66,10.83,10.38,10.81,1151800.0],["2019-05-09",11.2,11.42,10.063,10.62,1445900.0],["2019-05-10",10.5,10.9,10.24,10.28,748700.0],["2019-05-13",10.03,10.04,9.265,9.31,988600.0],["2019-05-14",9.4,9.68,9.392,9.55,564500.0],["2019-05-15",9.45,9.62,9.3,9.32,640700.0],["2019-05-16",9.4,9.75,9.32,9.61,724800.0],["2019-05-17",9.54,9.67,9.3,9.48,511900.0],["2019-05-20",9.3,9.65,9.07,9.33,624800.0],["2019-05-21",9.41,9.5,8.76,8.91,998800.0],["2019-05-22",8.91,9.23,8.812,9.02,491700.0],["2019-05-23",8.85,8.89,8.52,8.65,508500.0],["2019-05-24",8.71,8.83,8.41,8.53,457900.0],["2019-05-28",8.64,9.08,8.53,8.94,867800.0],["2019-05-29",8.85,9.53,8.79,9.17,1072100.0],["2019-05-30",9.23,9.312,8.68,8.68,456200.0],["2019-05-31",8.58,8.625,8.31,8.32,394100.0],["2019-06-03",8.26,8.7,8.25,8.34,454300.0],["2019-06-04",8.51,9.2,8.46,9.0,883000.0],["2019-06-05",9.15,10.41,9.0,9.97,1437600.0],["2019-06-06",10.0,10.43,9.59,9.72,619600.0],["2019-06-07",9.83,9.97,9.54,9.67,390200.0],["2019-06-10",9.7,9.99,9.22,9.3,722400.0],["2019-06-11",9.97,10.68,9.74,10.24,1873300.0],["2019-06-12",10.25,10.44,9.613,10.19,843000.0],["2019-06-13",10.25,10.73,10.18,10.5,752000.0],["2019-06-14",10.41,10.73,10.2,10.32,417300.0],["2019-06-17",10.4,11.05,10.33,10.91,575800.0],["2019-06-18",11.08,11.44,10.786,11.11,774300.0],["2019-06-19",11.24,12.0,11.15,11.44,914300.0],["2019-06-20",11.42,11.689,10.92,11.31,882000.0],["2019-06-21",11.31,11.74,11.01,11.49,733000.0],["2019-06-24",11.64,11.7,11.25,11.27,566000.0],["2019-06-25",11.25,11.25,10.955,11.1,291300.0],["2019-06-26",11.3,11.35,10.97,11.11,803300.0],["2019-06-27",11.18,11.55,11.04,11.49,695300.0],["2019-06-28",11.42,11.75,11.35,11.56,1414700.0],["2019-07-01",11.8,11.805,11.29,11.61,742200.0],["2019-07-02",11.61,11.61,11.13,11.26,549100.0],["2019-07-03",11.29,11.32,10.9,10.96,391200.0],["2019-07-05",10.95,10.99,10.65,10.84,321300.0],["2019-07-08",10.7,10.8,10.433,10.47,525500.0],["2019-07-09",10.38,10.6,10.26,10.42,366500.0],["2019-07-10",10.5,10.66,10.13,10.32,456300.0],["2019-07-11",10.39,10.58,10.1,10.42,309300.0],["2019-07-12",10.49,10.78,10.38,10.42,307200.0],["2019-07-15",10.46,10.64,10.2,10.59,414300.0],["2019-07-16",10.6,10.77,10.37,10.43,371600.0],["2019-07-17",10.43,10.69,10.41,10.67,318500.0],["2019-07-18",10.64,10.8,10.3,10.37,344300.0],["2019-07-19",10.4,10.61,9.77,10.0,621900.0],["2019-07-22",10.04,10.12,9.7,9.78,502700.0],["2019-07-23",9.77,9.97,9.555,9.67,538500.0],["2019-07-24",9.62,10.65,9.584,10.45,1081900.0],["2019-07-25",10.38,10.4,9.81,10.06,820400.0],["2019-07-26",10.1,10.26,9.93,10.09,700700.0],["2019-07-29",10.1,10.4,9.8,10.25,432800.0],["2019-07-30",10.2,10.3,10.06,10.22,202300.0],["2019-07-31",10.2,10.63,10.11,10.39,502800.0],["2019-08-01",10.41,11.3,10.3,10.4,1026900.0],["2019-08-02",10.5,10.9,10.03,10.16,485400.0],["2019-08-05",9.92,9.93,9.42,9.67,550700.0],["2019-08-06",9.84,10.19,9.27,9.68,429300.0],["2019-08-07",9.53,9.9,9.33,9.73,367000.0],["2019-08-08",9.96,10.88,9.865,10.38,1340600.0],["2019-08-09",9.5,9.97,8.81,8.88,1871500.0],["2019-08-12",8.92,9.29,8.85,9.1,964500.0],["2019-08-13",9.2,9.601,9.12,9.37,489100.0],["2019-08-14",9.08,9.27,8.98,9.01,388500.0],["2019-08-15",9.0,9.18,8.89,9.15,319100.0],["2019-08-16",9.27,9.4,9.05,9.16,307900.0],["2019-08-19",9.25,9.35,9.15,9.27,280300.0],["2019-08-20",9.34,9.74,9.27,9.61,533100.0],["2019-08-21",9.62,10.02,9.53,9.96,418800.0],["2019-08-22",10.0,10.2,9.75,9.87,426300.0],["2019-08-23",9.71,9.84,9.07,9.17,493400.0],["2019-08-26",9.32,9.44,9.11,9.17,211200.0],["2019-08-27",9.19,9.234,8.57,8.63,400700.0],["2019-08-28",8.61,8.98,8.61,8.79,345900.0],["2019-08-29",9.0,9.2,8.52,8.66,593700.0],["2019-08-30",8.83,9.04,8.46,9.03,603900.0],["2019-09-03",8.85,9.23,8.58,8.73,354900.0],["2019-09-04",8.79,9.0,8.527,8.81,644700.0],["2019-09-05",8.91,9.04,8.73,9.0,417600.0],["2019-09-06",9.0,9.16,8.79,8.79,406700.0],["2019-09-09",8.82,9.1,8.81,9.04,535100.0],["2019-09-10",9.05,9.8,8.92,9.8,669300.0],["2019-09-11",9.77,9.91,9.55,9.67,315500.0],["2019-09-12",9.63,9.95,9.42,9.7,351900.0],["2019-09-13",9.79,10.2,9.55,9.85,555300.0],["2019-09-16",9.79,11.05,9.73,10.9,1037700.0],["2019-09-17",10.96,11.34,10.8,10.95,767300.0],["2019-09-18",10.93,10.94,10.26,10.56,647500.0],["2019-09-19",10.77,11.1,10.54,10.65,748500.0],["2019-09-20",10.6,10.82,9.98,9.98,848400.0],["2019-09-23",9.94,10.13,9.56,9.61,731600.0],["2019-09-24",9.61,9.79,9.05,9.27,509900.0],["2019-09-25",9.23,10.1,9.23,10.03,981800.0],["2019-09-26",10.03,10.6,9.97,10.55,997300.0],["2019-09-27",10.55,11.35,10.52,11.28,1392400.0],["2019-09-30",11.34,11.8,11.28,11.67,1448300.0],["2019-10-01",11.67,11.99,11.23,11.47,730800.0],["2019-10-02",11.32,11.32,10.3,10.5,649300.0],["2019-10-03",10.32,10.95,10.21,10.89,406800.0],["2019-10-04",10.88,11.37,10.835,11.31,708900.0],["2019-10-07",11.24,11.74,11.21,11.58,623600.0],["2019-10-08",11.46,11.57,11.05,11.07,467400.0],["2019-10-09",11.16,11.36,10.85,11.3,307800.0],["2019-10-10",11.23,11.43,10.86,11.15,441500.0],["2019-10-11",11.33,12.09,11.236,11.51,1090100.0],["2019-10-14",11.7,11.8,11.361,11.38,405800.0],["2019-10-15",11.44,12.25,11.41,12.11,671100.0],["2019-10-16",12.0,12.5,11.98,12.15,635100.0],["2019-10-17",12.21,12.31,11.88,12.03,507500.0],["2019-10-18",11.85,12.1,11.38,11.64,283100.0],["2019-10-21",11.75,11.831,11.451,11.7,340800.0],["2019-10-22",11.68,11.68,11.16,11.16,313900.0],["2019-10-23",11.15,11.53,11.02,11.27,354300.0],["2019-10-24",11.3,11.3,10.94,11.18,439900.0],["2019-10-25",11.13,11.525,11.13,11.34,302900.0],["2019-10-28",11.43,11.53,11.018,11.05,350400.0],["2019-10-29",11.02,11.55,10.9,11.22,358400.0],["2019-10-30",11.23,11.24,10.31,10.56,677600.0],["2019-10-31",10.4,10.88,10.4,10.88,221700.0],["2019-11-01",10.96,11.25,10.71,11.03,231100.0],["2019-11-04",11.17,11.282,10.94,11.11,185500.0],["2019-11-05",11.2,11.23,10.655,10.71,288700.0],["2019-11-06",10.8,10.8,9.88,9.97,419700.0],["2019-11-07",10.5,10.61,9.94,10.0,609400.0],["2019-11-08",9.15,9.27,8.49,8.66,1472400.0],["2019-11-11",8.75,9.19,8.75,8.92,573000.0],["2019-11-12",8.92,9.14,8.8,8.84,459500.0],["2019-11-13",8.88,8.96,8.515,8.78,440900.0],["2019-11-14",8.75,8.94,8.66,8.83,459800.0],["2019-11-15",8.85,8.96,8.61,8.67,455100.0],["2019-11-18",8.8,8.88,8.7,8.79,295700.0],["2019-11-19",8.74,8.9,8.51,8.8,407900.0],["2019-11-20",8.71,8.86,8.65,8.81,565300.0],["2019-11-21",8.78,8.8,8.5,8.59,438600.0],["2019-11-22",8.62,8.72,8.17,8.27,560000.0],["2019-11-25",8.23,8.27,7.9,8.22,641600.0],["2019-11-26",8.28,8.6,8.26,8.42,321500.0],["2019-11-27",8.47,8.536,8.317,8.4,221000.0],["2019-11-29",8.44,8.472,8.25,8.34,81700.0],["2019-12-02",8.37,8.4,8.16,8.19,226600.0],["2019-12-03",8.07,8.25,8.04,8.2,260400.0],["2019-12-04",8.2,8.75,8.191,8.62,716300.0],["2019-12-05",8.71,8.75,8.43,8.56,261800.0],["2019-12-06",8.62,8.91,8.521,8.82,351600.0],["2019-12-09",8.8,8.89,8.71,8.74,194900.0],["2019-12-10",8.73,9.0,8.61,8.91,266400.0],["2019-12-11",8.9,8.94,8.73,8.85,147700.0],["2019-12-12",8.87,9.2,8.867,9.08,329600.0],["2019-12-13",9.12,9.15,8.75,8.79,395100.0],["2019-12-16",8.8,9.09,8.66,8.76,420800.0],["2019-12-17",8.74,8.99,8.609,8.93,255900.0],["2019-12-18",8.97,9.1,8.87,8.95,299900.0],["2019-12-19",8.96,9.0,8.76,8.87,291500.0],["2019-12-20",8.84,8.962,8.735,8.875,483600.0],["2019-12-23",8.8,8.94,8.8,8.83,252400.0],["2019-12-24",8.78,8.83,8.68,8.77,122100.0],["2019-12-26",8.75,8.9,8.67,8.74,276600.0],["2019-12-27",8.75,9.02,8.715,8.91,294300.0],["2019-12-30",8.89,9.55,8.78,9.5,824800.0],["2019-12-31",9.45,9.7,9.28,9.45,411300.0],["2020-01-02",9.53,9.62,9.08,9.14,307700.0],["2020-01-03",9.0,9.112,8.75,8.9,261800.0],["2020-01-06",9.0,9.03,8.75,8.94,322300.0],["2020-01-07",9.01,9.06,8.78,8.78,392600.0],["2020-01-08",8.74,8.91,8.3,8.38,631900.0],["2020-01-09",8.5,8.59,8.4,8.56,259600.0],["2020-01-10",8.54,8.59,8.34,8.54,136400.0],["2020-01-13",8.47,8.62,8.4,8.51,121500.0],["2020-01-14",8.5,8.93,8.45,8.64,323900.0],["2020-01-15",8.64,8.9,8.64,8.78,135700.0],["2020-01-16",8.86,9.16,8.86,9.13,315500.0],["2020-01-17",9.2,9.34,9.105,9.18,256500.0],["2020-01-21",9.13,9.28,8.98,9.05,278100.0],["2020-01-22",9.11,9.12,8.82,8.83,260100.0],["2020-01-23",8.79,8.82,8.46,8.53,476900.0],["2020-01-24",8.58,8.66,8.29,8.31,283200.0],["2020-01-27",8.21,8.225,7.92,7.96,407800.0],["2020-01-28",8.03,8.44,7.96,8.26,225100.0],["2020-01-29",8.31,8.52,8.13,8.16,150100.0],["2020-01-30",8.07,8.27,8.05,8.19,129400.0],["2020-01-31",8.15,8.2,8.0,8.06,159300.0],["2020-02-03",8.07,8.22,7.86,7.9,290600.0],["2020-02-04",7.92,8.05,7.77,7.82,349800.0],["2020-02-05",7.93,8.08,7.8,7.91,186300.0],["2020-02-06",7.93,8.07,7.85,8.0,115100.0],["2020-02-07",7.97,8.06,7.84,7.93,164800.0],["2020-02-10",8.0,8.01,7.8,7.83,205800.0],["2020-02-11",7.83,8.1,7.8,7.96,217700.0],["2020-02-12",8.01,8.125,7.93,8.03,171800.0],["2020-02-13",7.49,7.49,6.9,7.18,1065600.0],["2020-02-14",7.19,7.7,7.02,7.2,753200.0],["2020-02-18",7.15,7.2,6.96,7.01,255500.0],["2020-02-19",7.04,7.21,7.033,7.14,216300.0],["2020-02-20",7.14,7.247,7.0,7.09,256400.0],["2020-02-21",7.04,7.2,6.92,7.19,269600.0],["2020-02-24",6.95,6.99,6.77,6.95,295700.0],["2020-02-25",7.01,7.01,6.645,6.74,271900.0],["2020-02-26",6.7,6.75,6.36,6.43,364500.0],["2020-02-27",6.2,6.43,5.827,6.28,560000.0],["2020-02-28",5.88,6.73,5.88,6.61,289800.0],["2020-03-02",6.6,6.6,6.26,6.31,147300.0],["2020-03-03",6.3,6.56,6.21,6.46,150400.0],["2020-03-04",6.52,6.573,6.12,6.15,174400.0],["2020-03-05",6.06,6.15,5.98,6.07,162400.0],["2020-03-06",5.92,6.105,5.74,5.92,314200.0],["2020-03-09",5.55,5.79,5.397,5.52,322100.0],["2020-03-10",5.68,5.79,5.32,5.52,390500.0],["2020-03-11",6.09,6.1,5.3,5.75,635000.0],["2020-03-12",5.15,5.33,5.0,5.19,658600.0],["2020-03-13",5.38,5.5,4.935,5.22,330000.0],["2020-03-16",4.51,5.2,4.25,4.51,507400.0],["2020-03-17",4.67,5.0,4.25,4.7,332200.0],["2020-03-18",4.57,4.73,4.06,4.25,362600.0],["2020-03-19",4.05,5.0,4.05,4.95,372900.0],["2020-03-20",5.05,5.275,4.535,4.55,397000.0],["2020-03-23",4.45,5.04,4.286,5.01,487600.0],["2020-03-24",5.2,5.5,4.85,5.03,416500.0],["2020-03-25",5.09,5.2,4.76,4.98,439600.0],["2020-03-26",4.98,5.38,4.98,5.37,416000.0],["2020-03-27",5.15,5.55,5.0,5.51,280700.0],["2020-03-30",5.48,6.37,5.412,6.36,622400.0],["2020-03-31",6.31,7.09,6.01,6.24,502300.0],["2020-04-01",6.15,6.36,5.85,5.95,272600.0],["2020-04-02",5.89,6.43,5.81,5.92,310700.0],["2020-04-03",5.87,6.29,5.66,5.78,220100.0],["2020-04-06",6.0,6.305,5.85,6.13,244500.0],["2020-04-07",6.27,6.4,5.93,5.99,269900.0],["2020-04-08",5.99,6.54,5.87,6.43,295800.0],["2020-04-09",6.52,6.84,6.34,6.79,345200.0],["2020-04-13",6.92,6.92,6.377,6.5,305100.0],["2020-04-14",6.7,6.9,6.52,6.74,357300.0],["2020-04-15",6.72,7.404,6.5,7.23,591000.0],["2020-04-16",7.39,7.45,6.93,7.25,459000.0],["2020-04-17",7.52,7.52,7.2,7.5,309400.0],["2020-04-20",7.43,7.62,7.13,7.21,310800.0],["2020-04-21",7.16,8.58,7.13,8.25,1203400.0],["2020-04-22",8.75,8.837,7.99,8.49,847000.0],["2020-04-23",8.6,9.37,8.52,8.79,719100.0],["2020-04-24",9.05,9.44,8.821,9.36,405800.0],["2020-04-27",9.65,10.71,9.65,10.48,1190700.0],["2020-04-28",10.68,10.8,9.74,10.19,743600.0],["2020-04-29",9.3,10.49,8.54,10.08,851300.0],["2020-04-30",9.79,10.13,9.61,9.83,384000.0],["2020-05-01",9.54,9.7,9.26,9.4,403400.0],["2020-05-04",9.33,10.0,9.2,9.96,452400.0],["2020-05-05",9.99,10.3,9.93,9.96,457500.0],["2020-05-06",10.11,10.53,10.06,10.26,509500.0],["2020-05-07",10.46,11.69,10.41,11.49,1643800.0],["2020-05-08",10.82,10.83,9.21,9.4,2304300.0],["2020-05-11",9.5,9.955,9.3,9.57,608100.0],["2020-05-12",9.68,10.43,9.669,10.25,714400.0],["2020-05-13",10.14,10.32,9.34,9.48,601900.0],["2020-05-14",9.46,9.7,9.05,9.32,434500.0],["2020-05-15",9.38,9.905,9.24,9.74,305600.0],["2020-05-18",9.92,10.08,9.5,9.5,453300.0],["2020-05-19",9.5,10.09,9.46,9.77,456700.0],["2020-05-20",9.92,10.09,9.84,9.99,245900.0],["2020-05-21",9.98,10.16,9.63,10.02,336500.0],["2020-05-22",10.03,10.84,10.01,10.57,522200.0],["2020-05-26",10.81,11.4,10.755,11.28,865500.0],["2020-05-27",11.16,11.4,10.79,11.07,417800.0],["2020-05-28",11.1,11.23,10.51,10.54,297800.0],["2020-05-29",10.66,10.82,10.43,10.58,232200.0],["2020-06-01",10.6,10.82,10.36,10.56,330100.0],["2020-06-02",10.68,11.35,10.52,11.35,352000.0],["2020-06-03",11.38,11.96,11.36,11.58,500200.0],["2020-06-04",11.45,11.5,10.95,11.11,431200.0],["2020-06-05",11.28,11.46,10.91,11.11,432500.0],["2020-06-08",11.22,11.41,10.879,11.25,317700.0],["2020-06-09",11.22,11.57,10.965,11.54,334900.0],["2020-06-10",11.77,11.87,11.36,11.62,216600.0],["2020-06-11",11.16,11.27,10.94,11.205,482800.0],["2020-06-12",11.55,11.69,11.08,11.31,370400.0],["2020-06-15",11.22,11.68,11.11,11.66,322900.0],["2020-06-16",13.85,15.9,13.21,13.67,6311000.0],["2020-06-17",14.02,14.773,13.53,14.31,1752300.0],["2020-06-18",14.52,15.38,14.25,14.81,1480600.0],["2020-06-19",14.87,15.18,14.3,14.445,906700.0],["2020-06-22",14.56,14.94,14.17,14.61,664900.0],["2020-06-23",14.95,15.49,14.51,15.18,881900.0],["2020-06-24",15.1,15.8,14.93,15.5,1136100.0],["2020-06-25",15.36,16.04,15.29,15.67,912500.0],["2020-06-26",15.59,15.59,14.25,14.69,2675200.0],["2020-06-29",15.14,15.24,14.42,14.86,546500.0],["2020-06-30",14.85,14.97,14.6,14.72,368200.0],["2020-07-01",14.74,15.5,14.66,15.4,567200.0],["2020-07-02",15.66,15.67,14.9,15.2,460200.0],["2020-07-06",15.35,16.34,15.14,15.92,719100.0],["2020-07-07",15.8,15.91,15.32,15.58,441100.0],["2020-07-08",15.63,15.96,15.445,15.66,880100.0],["2020-07-09",15.76,17.155,15.53,16.98,1157900.0],["2020-07-10",17.0,17.91,16.697,17.63,1292800.0],["2020-07-13",18.12,18.12,16.33,16.64,1437800.0],["2020-07-14",16.92,17.83,16.56,17.82,905500.0],["2020-07-15",18.08,18.94,17.04,17.76,1143300.0],["2020-07-16",17.63,17.74,16.83,17.21,688100.0],["2020-07-17",17.45,17.64,16.84,17.12,423600.0],["2020-07-20",17.18,18.59,16.91,18.26,783500.0],["2020-07-21",18.26,18.44,17.52,18.1,565400.0],["2020-07-22",18.08,18.75,17.9,18.2,637200.0],["2020-07-23",18.48,19.0,17.92,18.26,562700.0],["2020-07-24",18.0,18.26,17.39,17.7,603100.0],["2020-07-27",17.95,18.84,17.83,18.52,511200.0],["2020-07-28",18.45,19.135,18.13,18.43,900300.0],["2020-07-29",18.48,18.9,18.28,18.52,706900.0],["2020-07-30",18.28,19.0,18.18,18.7,450400.0],["2020-07-31",18.85,18.88,17.81,18.34,653000.0],["2020-08-03",18.94,19.485,18.24,19.23,1062800.0],["2020-08-04",19.3,19.7,19.01,19.41,556500.0],["2020-08-05",19.43,20.22,19.32,19.86,1276900.0],["2020-08-06",20.78,20.94,18.04,18.31,1913700.0],["2020-08-07",18.31,19.2,18.12,18.37,847800.0],["2020-08-10",18.51,18.67,17.56,17.62,900900.0],["2020-08-11",17.5,17.645,16.17,16.39,1106000.0],["2020-08-12",16.41,17.08,16.24,16.49,642200.0],["2020-08-13",16.6,17.48,16.41,17.12,611300.0],["2020-08-14",17.12,17.38,16.81,17.2,583700.0],["2020-08-17",17.6,18.726,17.5,18.34,1010600.0],["2020-08-18",18.56,18.9,18.089,18.81,662400.0],["2020-08-19",19.05,19.22,18.6,18.94,567500.0],["2020-08-20",18.85,19.39,18.665,18.89,511900.0],["2020-08-21",18.83,19.79,18.54,19.62,780500.0],["2020-08-24",19.85,20.25,19.47,19.96,878400.0],["2020-08-25",19.95,20.37,19.49,19.84,806300.0],["2020-08-26",19.83,20.15,19.74,19.91,483100.0],["2020-08-27",20.17,20.43,19.23,19.58,592100.0],["2020-08-28",19.56,19.89,19.45,19.7,433200.0],["2020-08-31",19.85,20.06,19.4,19.57,553400.0],["2020-09-01",19.69,20.95,19.42,20.55,965800.0],["2020-09-02",20.73,20.94,19.68,20.18,540500.0],["2020-09-03",19.74,19.86,17.51,17.7,999100.0],["2020-09-04",18.01,18.31,16.01,17.48,956800.0],["2020-09-08",16.76,17.605,16.5,16.99,462900.0],["2020-09-09",17.347,18.2,17.26,17.96,649900.0],["2020-09-10",18.08,18.23,17.15,17.5,385200.0],["2020-09-11",17.68,17.78,16.81,17.12,388200.0],["2020-09-14",17.36,17.94,17.1,17.6,253900.0],["2020-09-15",17.83,18.11,17.64,17.93,290300.0],["2020-09-16",17.97,18.02,17.5,17.53,327200.0],["2020-09-17",17.12,17.58,16.97,17.58,384300.0],["2020-09-18",17.77,18.13,17.55,17.99,594100.0],["2020-09-21",17.5,17.89,16.67,17.41,409900.0],["2020-09-22",17.53,18.04,17.39,17.75,375100.0],["2020-09-23",17.68,17.82,16.58,16.88,546200.0],["2020-09-24",16.71,17.11,16.31,16.67,366700.0],["2020-09-25",16.75,17.06,16.47,16.87,301200.0],["2020-09-28",17.16,17.74,17.07,17.71,369800.0],["2020-09-29",17.67,17.8,17.23,17.3,209000.0],["2020-09-30",17.85,19.177,17.62,18.2,691300.0],["2020-10-01",18.53,19.24,18.47,18.88,502300.0],["2020-10-02",18.22,18.76,17.97,18.17,336900.0],["2020-10-05",18.28,18.52,18.03,18.32,288900.0],["2020-10-06",18.34,18.48,17.84,17.89,327000.0],["2020-10-07",18.05,18.7,18.05,18.39,486200.0],["2020-10-08",18.49,18.49,17.95,17.97,231300.0],["2020-10-09",18.12,20.0,17.97,19.85,787300.0],["2020-10-12",20.0,20.0,19.27,19.67,426600.0],["2020-10-13",19.69,19.85,19.31,19.82,184200.0],["2020-10-14",19.85,19.95,18.809,19.01,361600.0],["2020-10-15",18.66,18.965,18.18,18.46,336700.0],["2020-10-16",18.61,18.61,17.69,17.74,422300.0],["2020-10-19",18.21,18.26,17.72,17.78,224500.0],["2020-10-20",18.6,19.09,18.5,18.72,511300.0],["2020-10-21",18.77,18.86,17.87,17.98,313300.0],["2020-10-22",17.98,18.85,17.72,18.76,399500.0],["2020-10-23",18.85,19.843,18.3,19.3,581100.0],["2020-10-26",19.0,19.31,18.39,18.76,234000.0],["2020-10-27",18.91,19.36,18.56,19.25,197400.0],["2020-10-28",18.7,19.0,18.34,18.56,349900.0],["2020-10-29",18.86,19.11,18.42,19.08,249900.0],["2020-10-30",18.94,18.94,17.623,18.02,444800.0],["2020-11-02",19.15,19.92,18.42,18.64,598600.0],["2020-11-03",18.87,19.34,18.55,18.93,325900.0],["2020-11-04",19.07,21.47,18.87,21.01,1723900.0],["2020-11-05",21.72,22.45,19.04,20.73,1569000.0],["2020-11-06",22.92,22.94,20.17,20.76,1190000.0],["2020-11-09",19.94,20.034,16.26,16.96,2150900.0],["2020-11-10",17.6,17.7,16.285,16.35,1059600.0],["2020-11-11",16.66,17.715,16.5,17.62,711100.0],["2020-11-12",17.71,18.13,17.11,17.4,560800.0],["2020-11-13",17.56,17.95,17.475,17.8,421400.0],["2020-11-16",17.56,17.93,17.5,17.83,471200.0],["2020-11-17",17.83,18.2,17.43,17.74,517200.0],["2020-11-18",17.66,18.06,17.5,17.83,384500.0],["2020-11-19",17.92,18.57,17.86,18.34,540600.0],["2020-11-20",18.36,18.45,17.96,18.28,394100.0],["2020-11-23",18.45,18.77,17.91,18.09,532700.0],["2020-11-24",18.21,18.25,17.13,17.95,692000.0],["2020-11-25",18.14,18.48,17.86,18.4,496900.0],["2020-11-27",18.67,19.46,18.57,19.11,398100.0],["2020-11-30",19.33,19.66,18.18,18.69,630000.0],["2020-12-01",18.86,19.81,18.56,19.17,723200.0],["2020-12-02",18.98,19.59,18.6,19.42,353900.0],["2020-12-03",19.58,20.3,19.56,19.75,466100.0],["2020-12-04",19.8,20.3,19.602,19.97,263500.0],["2020-12-07",19.97,20.58,19.7,20.38,377500.0],["2020-12-08",20.32,20.38,19.37,20.16,654300.0],["2020-12-09",20.35,20.39,19.25,19.45,510500.0],["2020-12-10",19.33,20.77,19.1,20.52,758300.0],["2020-12-11",20.27,20.64,19.881,20.45,416200.0],["2020-12-14",20.231,22.04,20.1,21.75,933800.0],["2020-12-15",22.1,24.98,22.03,24.74,1428800.0],["2020-12-16",24.79,26.13,24.4,25.08,857100.0],["2020-12-17",25.45,25.91,24.21,25.28,668500.0],["2020-12-18",25.46,26.48,25.35,25.43,682700.0],["2020-12-21",24.89,25.99,24.63,25.65,444800.0],["2020-12-22",26.18,26.45,25.09,26.1,464000.0],["2020-12-23",26.31,26.333,25.4,25.47,409800.0],["2020-12-24",25.41,25.8,24.7,24.73,254500.0],["2020-12-28",25.675,25.68,23.9,24.34,425900.0],["2020-12-29",24.42,24.42,22.34,22.78,666200.0],["2020-12-30",22.86,23.2,21.93,22.74,573800.0],["2020-12-31",22.78,23.1,21.42,21.55,570300.0],["2021-01-04",21.72,21.88,19.62,20.8,1003300.0],["2021-01-05",20.56,21.58,20.51,21.04,608500.0],["2021-01-06",20.7,21.26,19.9,20.47,760100.0],["2021-01-07",20.91,21.74,20.7,20.83,613000.0],["2021-01-08",21.15,21.15,19.84,20.54,526700.0],["2021-01-11",20.03,21.06,20.03,20.72,399800.0],["2021-01-12",20.6,20.79,20.16,20.76,412500.0],["2021-01-13",21.21,22.85,21.21,21.45,989500.0],["2021-01-14",21.63,22.47,21.63,22.29,566300.0],["2021-01-15",22.32,22.46,21.03,21.66,634200.0],["2021-01-19",22.03,22.7,21.64,22.425,455300.0],["2021-01-20",22.51,23.27,22.21,23.24,405800.0],["2021-01-21",23.43,25.2,23.07,24.97,836300.0],["2021-01-22",24.72,25.299,24.28,25.23,488100.0],["2021-01-25",25.62,26.27,24.57,25.65,651200.0],["2021-01-26",25.93,28.84,25.83,28.32,1326900.0],["2021-01-27",27.42,30.44,27.1,27.34,1283600.0],["2021-01-28",28.17,30.36,27.5,29.01,1020600.0],["2021-01-29",28.986,30.0,28.62,29.9,592600.0],["2021-02-01",30.2,31.03,28.41,30.1,838700.0],["2021-02-02",30.25,30.5,28.28,28.47,580300.0],["2021-02-03",28.52,29.98,28.52,29.16,563800.0],["2021-02-04",29.15,29.74,28.624,29.69,309600.0],["2021-02-05",30.24,30.86,29.07,29.43,471300.0],["2021-02-08",29.95,31.29,29.85,31.13,442100.0],["2021-02-09",31.28,31.949,30.8,31.49,446800.0],["2021-02-10",34.07,35.74,30.63,31.69,1548200.0],["2021-02-11",32.78,34.59,32.26,33.02,590100.0],["2021-02-12",33.81,35.0,33.22,34.1,628400.0],["2021-02-16",34.5,35.01,33.408,33.76,601300.0],["2021-02-17",33.28,33.45,31.41,33.05,633900.0],["2021-02-18",32.72,33.64,31.46,32.47,394700.0],["2021-02-19",32.54,33.9,32.41,33.1,362500.0],["2021-02-22",32.33,34.18,32.3,33.35,470200.0],["2021-02-23",30.56,32.186,29.75,32.0,741100.0],["2021-02-24",32.07,32.7,31.38,32.29,355500.0],["2021-02-25",32.13,33.0,29.94,30.32,527100.0],["2021-02-26",30.26,31.44,28.9,29.9,438900.0],["2021-03-01",30.699,32.33,30.699,32.05,387300.0],["2021-03-02",32.65,32.65,31.136,31.18,374600.0],["2021-03-03",30.97,31.48,28.95,29.24,465700.0],["2021-03-04",28.74,29.2,26.3,28.46,1060300.0],["2021-03-05",27.57,27.57,22.25,24.06,1939100.0],["2021-03-08",25.52,25.59,22.9,23.57,1051900.0],["2021-03-09",24.48,25.609,24.05,25.21,836500.0],["2021-03-10",25.76,26.865,25.34,25.56,419000.0],["2021-03-11",26.15,27.0,25.8,26.97,364800.0],["2021-03-12",26.29,27.56,25.826,26.89,329300.0],["2021-03-15",27.08,28.0,26.5,27.35,402900.0],["2021-03-16",28.025,29.75,27.4,28.36,959300.0],["2021-03-17",27.8,30.18,27.145,29.62,587600.0],["2021-03-18",29.18,29.23,27.45,27.65,367600.0],["2021-03-19",27.73,28.64,27.02,28.29,404800.0],["2021-03-22",28.67,29.35,28.195,28.66,287600.0],["2021-03-23",28.56,28.648,26.67,26.94,333900.0],["2021-03-24",27.34,27.4,24.65,24.85,405500.0],["2021-03-25",24.74,26.34,24.452,26.08,323400.0],["2021-03-26",26.07,26.58,25.21,26.25,226400.0],["2021-03-29",26.0,26.22,24.945,25.34,222500.0],["2021-03-30",24.93,26.12,24.57,25.91,210000.0],["2021-03-31",26.37,26.85,26.17,26.67,403900.0],["2021-04-01",26.97,27.63,26.84,27.43,207700.0],["2021-04-05",27.48,28.0,27.0,27.46,362700.0],["2021-04-06",27.34,28.4,27.22,27.76,324300.0],["2021-04-07",27.6,28.394,27.13,28.37,396800.0],["2021-04-08",28.39,28.97,27.495,28.9,353400.0],["2021-04-09",28.53,28.8,28.0,28.63,274300.0],["2021-04-12",28.51,28.69,27.39,27.46,274400.0],["2021-04-13",27.56,27.93,26.22,26.8,393300.0],["2021-04-14",27.01,27.27,26.412,26.82,280500.0],["2021-04-15",26.7,26.99,25.94,26.2,536400.0],["2021-04-16",26.41,26.41,25.3,25.62,383000.0],["2021-04-19",25.62,25.92,25.11,25.73,400300.0],["2021-04-20",25.72,26.09,24.17,24.7,355000.0],["2021-04-21",26.33,27.71,26.1,27.62,1044500.0],["2021-04-22",27.45,28.8,27.44,27.75,538500.0],["2021-04-23",28.5,29.86,28.15,29.38,602500.0],["2021-04-26",29.78,30.445,28.9,30.34,477100.0],["2021-04-27",30.46,30.8,29.83,30.4,184900.0],["2021-04-28",30.14,30.47,29.49,29.63,249100.0],["2021-04-29",30.55,31.0,29.15,29.75,432100.0],["2021-04-30",29.26,29.675,27.32,27.79,1708700.0],["2021-05-03",27.86,28.088,26.55,26.8,605200.0],["2021-05-04",26.64,27.01,25.79,26.14,539000.0],["2021-05-05",26.28,27.77,26.14,27.4,476600.0],["2021-05-06",27.1,27.71,24.64,26.57,838400.0],["2021-05-07",26.8,27.54,26.4,26.56,327900.0],["2021-05-10",27.11,29.949,25.14,26.85,2267700.0],["2021-05-11",26.11,26.899,25.24,26.78,719900.0],["2021-05-12",26.37,26.788,25.8,26.14,444800.0],["2021-05-13",26.36,27.09,25.4,26.51,391000.0],["2021-05-14",26.9,28.1,26.25,28.0,491100.0],["2021-05-17",28.0,28.755,27.28,28.56,438000.0],["2021-05-18",28.68,29.82,28.5,28.83,371800.0],["2021-05-19",28.01,30.26,27.5,29.8,529600.0],["2021-05-20",29.99,30.0,29.35,29.96,311100.0],["2021-05-21",30.09,30.38,29.65,29.78,205400.0],["2021-05-24",29.9,30.18,29.68,29.98,260700.0],["2021-05-25",30.06,30.66,29.88,29.88,343900.0],["2021-05-26",29.94,32.55,29.94,32.5,554600.0],["2021-05-27",32.224,33.12,31.78,32.61,250900.0],["2021-05-28",32.85,33.86,32.65,33.1,281500.0],["2021-06-01",33.17,34.337,32.67,33.43,427100.0],["2021-06-02",34.01,34.37,33.1,34.27,251100.0],["2021-06-03",33.86,34.5,33.1,33.5,245300.0],["2021-06-04",33.87,33.96,33.25,33.43,169900.0],["2021-06-07",33.41,33.88,33.0,33.66,204200.0],["2021-06-08",33.98,36.78,33.973,35.68,598000.0],["2021-06-09",35.75,37.69,35.335,36.59,376000.0],["2021-06-10",36.31,37.2,35.65,36.81,379200.0],["2021-06-11",36.69,37.22,36.061,37.22,223100.0],["2021-06-14",37.69,38.69,37.371,38.12,372700.0],["2021-06-15",38.7,38.7,35.43,36.05,380900.0],["2021-06-16",35.92,36.63,35.11,36.2,293600.0],["2021-06-17",36.0,37.13,35.53,36.0,217100.0],["2021-06-18",35.51,35.6,32.99,32.99,638400.0],["2021-06-21",33.1,33.65,32.54,33.22,295400.0],["2021-06-22",33.14,33.14,31.39,31.54,877200.0],["2021-06-23",31.67,32.74,31.56,31.65,333000.0],["2021-06-24",31.73,32.65,31.44,32.54,415200.0],["2021-06-25",32.81,33.578,31.82,31.86,753900.0],["2021-06-28",32.07,33.06,31.67,32.78,251600.0],["2021-06-29",32.6,33.159,32.225,32.84,215000.0],["2021-06-30",32.67,33.0,31.57,31.92,352800.0],["2021-07-01",32.14,32.15,30.25,30.84,317300.0],["2021-07-02",31.13,31.14,30.05,30.63,242100.0],["2021-07-06",30.69,31.03,30.14,30.72,190700.0],["2021-07-07",30.82,30.99,29.16,29.96,262400.0],["2021-07-08",29.23,30.75,28.8,30.12,265600.0],["2021-07-09",30.3,30.961,29.995,30.6,141800.0],["2021-07-12",30.7,30.85,29.84,30.61,145300.0],["2021-07-13",30.56,30.56,29.16,29.51,268000.0],["2021-07-14",29.71,30.139,28.85,28.93,309000.0],["2021-07-15",28.8,29.0,28.08,28.64,313600.0],["2021-07-16",29.36,29.36,27.35,28.11,471200.0],["2021-07-19",28.52,30.14,28.0,29.39,730200.0],["2021-07-20",29.59,30.2,28.891,30.01,368800.0],["2021-07-21",30.25,31.815,29.95,31.16,436800.0],["2021-07-22",31.15,31.45,29.901,30.58,452100.0],["2021-07-23",31.04,31.04,30.1,30.5,201800.0],["2021-07-26",30.58,31.18,30.385,30.65,205400.0],["2021-07-27",30.47,30.5,29.27,30.4,282000.0],["2021-07-28",30.5,31.21,30.18,30.52,573500.0],["2021-07-29",30.6,31.4,30.38,31.05,167000.0],["2021-07-30",30.7,31.36,30.21,30.9,358600.0],["2021-08-02",31.06,31.31,30.36,30.6,246000.0],["2021-08-03",30.5,30.9,29.4,29.68,398600.0],["2021-08-04",29.33,29.53,28.15,29.16,422800.0],["2021-08-05",28.95,29.28,28.5,28.91,330900.0],["2021-08-06",28.401,28.9,26.91,28.4,602100.0],["2021-08-09",28.37,29.724,28.19,28.98,339000.0],["2021-08-10",29.0,29.39,28.37,28.45,390500.0],["2021-08-11",28.49,28.775,27.535,28.27,334700.0],["2021-08-12",28.08,28.5,27.5,27.68,278700.0],["2021-08-13",27.57,27.71,26.79,27.06,274500.0],["2021-08-16",26.71,26.9,26.13,26.24,318700.0],["2021-08-17",25.82,26.22,25.023,25.88,334000.0],["2021-08-18",25.96,26.19,25.51,25.7,311500.0],["2021-08-19",25.3,29.16,25.14,27.08,1664000.0],["2021-08-20",27.02,28.65,26.97,27.1,565800.0],["2021-08-23",27.51,28.0,26.5,27.41,433600.0],["2021-08-24",27.77,28.44,27.001,28.21,284100.0],["2021-08-25",28.13,28.3,27.63,27.63,258600.0],["2021-08-26",27.65,28.36,26.92,27.38,271400.0],["2021-08-27",27.45,29.89,27.23,28.33,576000.0],["2021-08-30",28.5,29.84,28.5,29.29,565600.0],["2021-08-31",29.44,29.64,28.29,28.41,379800.0],["2021-09-01",28.46,29.25,28.25,28.26,268100.0],["2021-09-02",28.24,29.09,28.11,28.76,243600.0],["2021-09-03",28.2,28.64,27.88,28.52,276500.0],["2021-09-07",28.53,29.14,28.315,28.73,210800.0],["2021-09-08",28.56,28.92,27.92,28.58,337200.0],["2021-09-09",28.57,28.78,28.05,28.35,261300.0],["2021-09-10",28.56,29.38,28.36,28.76,337300.0],["2021-09-13",28.85,30.207,28.15,29.91,589900.0],["2021-09-14",29.61,30.5,29.41,30.31,439500.0],["2021-09-15",30.33,30.97,29.295,30.7,406500.0],["2021-09-16",30.65,31.2,30.44,30.75,309000.0],["2021-09-17",30.68,31.05,29.95,30.97,420600.0],["2021-09-20",29.72,30.33,29.51,29.82,465300.0],["2021-09-21",29.74,30.21,29.02,29.69,346000.0],["2021-09-22",29.84,30.58,29.84,30.39,201300.0],["2021-09-23",30.47,30.82,30.1,30.28,207200.0],["2021-09-24",30.07,30.4,29.555,30.11,156800.0],["2021-09-27",29.93,30.7,29.61,30.38,206400.0],["2021-09-28",30.15,30.32,28.05,28.72,483300.0],["2021-09-29",28.77,28.77,27.59,27.7,252700.0],["2021-09-30",27.81,28.36,27.4,27.82,339200.0],["2021-10-01",28.11,28.75,27.52,28.69,174900.0],["2021-10-04",28.43,28.5,27.23,27.37,269600.0],["2021-10-05",27.61,28.19,27.6,27.9,111100.0],["2021-10-06",27.53,27.77,27.19,27.35,229200.0],["2021-10-07",27.73,30.5,27.71,29.76,605000.0],["2021-10-08",29.8,30.39,29.65,30.12,235200.0],["2021-10-11",30.09,30.5,29.94,29.96,171700.0],["2021-10-12",30.21,31.08,30.01,31.0,322200.0],["2021-10-13",31.2,32.15,30.77,31.06,591100.0],["2021-10-14",31.1,31.82,31.01,31.55,347400.0],["2021-10-15",30.64,31.2,29.58,30.27,481600.0],["2021-10-18",30.3,30.548,29.35,29.44,313900.0],["2021-10-19",29.5,29.69,29.03,29.46,317700.0],["2021-10-20",29.66,29.8,28.78,29.17,260300.0],["2021-10-21",28.97,29.46,28.79,29.28,111100.0],["2021-10-22",29.11,29.16,28.25,28.33,256200.0],["2021-10-25",28.32,28.7,28.19,28.25,421100.0],["2021-10-26",28.11,28.19,27.1,27.49,385600.0],["2021-10-27",27.44,27.89,27.11,27.52,385200.0],["2021-10-28",27.52,28.89,27.52,28.49,232200.0],["2021-10-29",28.17,29.075,28.17,28.76,194900.0],["2021-11-01",28.51,29.23,28.22,28.36,222400.0],["2021-11-02",28.31,28.765,28.12,28.72,206900.0],["2021-11-03",28.61,29.61,28.53,29.02,393000.0],["2021-11-04",29.23,29.48,28.38,28.54,320000.0],["2021-11-05",30.0,30.91,28.25,28.75,569200.0],["2021-11-08",28.65,28.65,27.61,27.99,382800.0],["2021-11-09",28.0,29.13,27.9,28.53,253400.0],["2021-11-10",28.44,28.44,27.48,27.76,292000.0],["2021-11-11",28.02,28.76,27.812,28.52,154300.0],["2021-11-12",28.6,29.15,28.44,29.02,168300.0],["2021-11-15",28.85,28.9,27.93,28.31,186400.0],["2021-11-16",28.08,28.688,28.02,28.15,205500.0],["2021-11-17",27.99,28.097,27.207,27.52,213500.0],["2021-11-18",27.62,27.775,26.93,27.59,356800.0],["2021-11-19",27.66,28.14,26.67,26.74,297500.0],["2021-11-22",26.65,28.118,26.295,27.13,778800.0],["2021-11-23",27.0,28.07,26.41,27.99,463100.0],["2021-11-24",27.98,28.04,26.52,27.95,409400.0],["2021-11-26",27.5,28.07,27.15,27.27,151500.0],["2021-11-29",27.57,27.82,26.465,27.52,332200.0],["2021-11-30",27.55,27.84,26.45,26.8,226800.0],["2021-12-01",27.1,27.335,25.02,25.19,428400.0],["2021-12-02",25.15,25.225,23.03,24.23,586100.0],["2021-12-03",24.36,24.68,23.74,24.36,373100.0],["2021-12-06",24.27,24.46,23.33,23.76,370800.0],["2021-12-07",24.22,24.82,23.72,24.26,383500.0],["2021-12-08",24.56,25.39,24.14,24.86,264800.0],["2021-12-09",24.55,24.714,23.55,23.58,209800.0],["2021-12-10",23.68,23.93,22.87,22.97,234900.0],["2021-12-13",22.81,22.9,21.96,22.02,375600.0],["2021-12-14",21.77,21.94,21.4,21.78,461500.0],["2021-12-15",21.75,24.87,21.567,24.7,1027800.0],["2021-12-16",24.79,26.14,24.7,25.03,718300.0],["2021-12-17",24.71,25.67,24.64,25.37,475800.0],["2021-12-20",24.81,25.61,24.45,25.24,609900.0],["2021-12-21",25.48,25.64,24.88,25.59,356600.0],["2021-12-22",25.61,28.48,24.87,25.02,1216400.0],["2021-12-23",24.96,25.18,24.42,24.47,516100.0],["2021-12-27",24.39,24.435,23.75,24.12,219100.0],["2021-12-28",24.03,24.43,23.09,23.27,239900.0],["2021-12-29",23.22,23.665,22.89,23.07,279300.0],["2021-12-30",23.16,23.84,22.6,22.72,285500.0],["2021-12-31",22.8,23.13,21.98,22.26,376200.0],["2022-01-03",22.35,23.45,22.35,23.32,221300.0],["2022-01-04",23.26,23.52,22.4,23.25,231600.0],["2022-01-05",23.38,23.84,22.81,22.87,231600.0],["2022-01-06",21.87,22.82,20.8,22.19,718700.0],["2022-01-07",22.28,22.29,20.84,21.2,381200.0],["2022-01-10",20.88,21.07,20.49,20.97,324700.0],["2022-01-11",20.8,21.32,20.5,21.21,303000.0],["2022-01-12",21.5,21.87,21.21,21.75,288500.0],["2022-01-13",21.85,22.24,21.55,21.84,225200.0],["2022-01-14",21.57,21.82,21.25,21.43,256300.0],["2022-01-18",20.76,21.328,20.35,20.5,322200.0],["2022-01-19",20.71,20.86,20.2,20.31,248400.0],["2022-01-20",20.39,20.669,19.695,19.74,264400.0],["2022-01-21",19.37,19.62,18.25,18.51,763200.0],["2022-01-24",18.0,18.51,17.03,18.47,644300.0],["2022-01-25",18.21,19.28,17.88,18.69,289400.0],["2022-01-26",19.28,19.88,18.8,18.95,283500.0],["2022-01-27",19.17,19.595,18.52,18.63,256200.0],["2022-01-28",18.35,19.09,17.94,19.04,273100.0],["2022-01-31",19.13,20.36,19.11,20.32,273500.0],["2022-02-01",20.3,21.45,19.82,21.41,387500.0],["2022-02-02",21.48,21.525,20.19,20.76,494800.0],["2022-02-03",20.19,20.57,19.46,20.02,460700.0],["2022-02-04",20.05,21.9,19.82,21.12,591200.0],["2022-02-07",21.11,21.51,20.42,21.27,340900.0],["2022-02-08",21.23,21.63,21.06,21.6,166200.0],["2022-02-09",21.71,22.44,21.4,22.43,274100.0],["2022-02-10",21.88,22.75,21.87,22.0,246600.0],["2022-02-11",21.92,22.57,21.36,21.5,265000.0],["2022-02-14",21.09,22.25,21.09,21.61,192500.0],["2022-02-15",22.03,22.5,21.8,22.49,181600.0],["2022-02-16",22.23,23.42,22.07,23.21,280600.0],["2022-02-17",22.9,23.3,22.75,22.84,220500.0],["2022-02-18",22.72,22.72,21.305,21.51,316700.0],["2022-02-22",21.35,21.96,20.94,21.25,771400.0],["2022-02-23",21.49,22.43,20.92,22.4,491300.0],["2022-02-24",21.59,23.84,21.53,23.77,482800.0],["2022-02-25",23.74,24.5,23.2,24.23,449400.0],["2022-02-28",24.56,25.33,23.67,23.77,660100.0],["2022-03-01",22.64,23.59,20.82,21.07,597600.0],["2022-03-02",21.07,22.68,20.49,22.55,735700.0],["2022-03-03",22.0,22.5,17.4,19.89,2672100.0],["2022-03-04",19.205,19.74,18.431,18.59,616400.0],["2022-03-07",18.7,19.79,18.622,18.75,526600.0],["2022-03-08",18.65,19.66,18.14,19.35,391700.0],["2022-03-09",19.35,20.0,18.995,19.03,482800.0],["2022-03-10",18.96,19.52,18.35,19.42,537900.0],["2022-03-11",19.58,19.71,19.0,19.32,280500.0],["2022-03-14",19.25,19.62,17.83,18.39,549600.0],["2022-03-15",18.4,18.75,17.79,18.03,381700.0],["2022-03-16",18.0,19.86,17.5,19.53,874100.0],["2022-03-17",19.49,20.77,19.48,20.65,348800.0],["2022-03-18",20.29,20.84,20.17,20.34,402200.0],["2022-03-21",20.37,20.64,19.49,19.59,696700.0],["2022-03-22",19.66,21.52,19.605,21.21,2024100.0],["2022-03-23",21.22,21.77,20.83,20.84,430900.0],["2022-03-24",20.92,21.07,19.95,20.39,401100.0],["2022-03-25",20.54,21.99,19.95,21.69,534400.0],["2022-03-28",22.17,22.57,21.25,22.53,897000.0],["2022-03-29",22.61,22.83,21.59,22.09,434600.0],["2022-03-30",22.06,22.45,21.25,21.39,226900.0],["2022-03-31",21.69,21.88,21.14,21.29,274900.0],["2022-04-01",21.27,21.56,20.93,21.51,296000.0],["2022-04-04",21.18,22.07,21.18,21.99,379100.0],["2022-04-05",22.05,22.274,20.625,20.84,427000.0],["2022-04-06",20.62,21.14,19.93,20.79,354100.0],["2022-04-07",20.67,21.25,20.36,20.98,247100.0],["2022-04-08",21.03,21.365,20.69,20.72,222600.0],["2022-04-11",20.35,22.136,19.96,21.35,729100.0],["2022-04-12",21.3,21.735,19.71,19.78,523000.0],["2022-04-13",19.65,19.65,18.78,19.25,642800.0],["2022-04-14",19.42,19.67,19.08,19.24,263600.0],["2022-04-18",19.16,19.35,18.75,18.89,422200.0],["2022-04-19",18.8,19.71,18.75,19.32,265300.0],["2022-04-20",19.44,19.44,18.79,19.08,286200.0],["2022-04-21",19.42,19.52,18.18,18.34,283700.0],["2022-04-22",17.92,18.59,17.04,18.18,923900.0],["2022-04-25",17.93,18.6,17.7,18.14,446700.0],["2022-04-26",18.02,18.02,16.92,17.06,428600.0],["2022-04-27",17.04,17.35,16.66,16.73,406600.0],["2022-04-28",16.79,17.38,14.91,16.69,912900.0],["2022-04-29",16.92,17.39,16.47,16.64,333500.0],["2022-05-02",16.45,17.39,16.3,16.98,497900.0],["2022-05-03",17.04,17.87,16.64,17.75,511300.0],["2022-05-04",17.79,18.53,16.96,18.49,534600.0],["2022-05-05",18.21,18.21,14.32,14.81,1286600.0],["2022-05-06",15.1,17.29,15.1,16.62,1707900.0],["2022-05-09",16.12,17.0,14.92,16.59,775300.0],["2022-05-10",16.81,17.09,15.13,15.4,590100.0],["2022-05-11",15.28,15.83,14.08,14.58,643500.0],["2022-05-12",14.31,15.325,14.05,15.06,343500.0],["2022-05-13",15.41,16.77,15.4,16.67,685300.0],["2022-05-16",17.03,18.15,16.39,17.49,1216000.0],["2022-05-17",18.68,19.35,17.715,18.81,897800.0],["2022-05-18",18.18,18.76,17.68,18.34,631700.0],["2022-05-19",18.16,18.72,17.661,17.74,585700.0],["2022-05-20",17.94,18.15,17.2,17.77,517900.0],["2022-05-23",17.77,18.63,17.37,18.51,559500.0],["2022-05-24",18.19,18.255,16.801,17.05,549500.0],["2022-05-25",16.83,18.12,16.6,17.87,453200.0],["2022-05-26",17.95,18.86,17.28,17.48,729700.0],["2022-05-27",17.78,18.61,17.47,18.14,498300.0],["2022-05-31",18.11,18.11,17.05,17.48,545800.0],["2022-06-01",17.62,17.9,16.53,16.8,656800.0],["2022-06-02",16.7,17.55,16.41,17.18,511400.0],["2022-06-03",16.89,17.075,15.879,16.84,846800.0],["2022-06-06",17.08,17.08,16.18,16.56,363600.0],["2022-06-07",16.22,16.89,16.22,16.51,223200.0],["2022-06-08",16.54,17.12,16.2,16.67,268500.0],["2022-06-09",16.53,16.88,16.37,16.63,184600.0],["2022-06-10",16.27,16.82,16.27,16.49,221000.0],["2022-06-13",15.85,16.21,14.195,14.38,769700.0],["2022-06-14",14.48,14.668,13.77,14.04,622400.0],["2022-06-15",14.12,14.84,13.946,14.6,393000.0],["2022-06-16",14.07,14.205,13.34,13.58,464800.0],["2022-06-17",13.73,14.14,13.5,13.69,517500.0],["2022-06-21",13.7,14.29,13.56,13.61,650100.0],["2022-06-22",13.42,13.84,13.08,13.16,736300.0],["2022-06-23",13.3,13.64,13.09,13.62,253600.0],["2022-06-24",13.8,14.24,13.47,13.92,382500.0],["2022-06-27",14.03,14.095,13.62,13.73,291800.0],["2022-06-28",13.85,14.18,13.14,13.19,267100.0],["2022-06-29",13.1,13.27,12.71,12.79,401800.0],["2022-06-30",12.7,12.71,12.141,12.23,452800.0],["2022-07-01",12.21,12.73,12.06,12.09,397000.0],["2022-07-05",11.89,12.49,11.49,12.48,358200.0],["2022-07-06",12.4,12.98,12.3,12.65,378900.0],["2022-07-07",12.7,13.34,12.7,13.27,201700.0],["2022-07-08",13.3,13.72,13.11,13.61,175900.0],["2022-07-11",13.42,13.435,13.002,13.21,241200.0],["2022-07-12",13.17,13.56,13.12,13.14,113900.0],["2022-07-13",12.97,13.33,12.8,13.06,314500.0],["2022-07-14",12.89,13.29,12.71,13.03,176900.0],["2022-07-15",13.31,13.445,12.84,13.13,226500.0],["2022-07-18",13.553,13.585,12.88,13.05,220000.0],["2022-07-19",13.18,13.66,13.17,13.48,370600.0],["2022-07-20",13.55,14.1,13.52,13.74,237500.0],["2022-07-21",13.69,13.859,13.62,13.76,198100.0],["2022-07-22",13.47,13.795,13.06,13.2,428900.0],["2022-07-25",13.31,13.55,13.02,13.51,241200.0],["2022-07-26",13.38,13.49,12.64,12.7,362200.0],["2022-07-27",12.84,13.32,12.72,13.18,219200.0],["2022-07-28",13.22,13.319,12.975,13.05,185500.0],["2022-07-29",13.19,13.235,12.85,13.0,293100.0],["2022-08-01",12.99,13.08,12.585,12.8,284000.0],["2022-08-02",12.72,12.95,12.59,12.66,244700.0],["2022-08-03",12.86,13.37,12.83,13.36,366800.0],["2022-08-04",13.41,13.82,12.86,13.8,483700.0],["2022-08-05",13.54,14.19,13.5,14.12,395900.0],["2022-08-08",14.28,14.74,13.95,13.98,848200.0],["2022-08-09",9.15,9.72,9.15,9.54,2138800.0],["2022-08-10",9.64,9.88,9.45,9.78,968500.0],["2022-08-11",9.78,10.0,9.53,9.83,584400.0],["2022-08-12",9.98,10.72,9.75,10.54,489500.0],["2022-08-15",10.38,10.5,9.92,10.17,270900.0],["2022-08-16",10.14,10.54,9.79,10.51,356100.0],["2022-08-17",10.32,10.32,9.98,9.99,339600.0],["2022-08-18",9.93,9.975,9.7,9.92,230800.0],["2022-08-19",9.66,9.68,9.4,9.61,293700.0],["2022-08-22",9.4,9.61,9.35,9.57,406900.0],["2022-08-23",9.59,9.88,9.53,9.6,240100.0],["2022-08-24",9.53,9.86,9.52,9.74,238700.0],["2022-08-25",9.75,9.96,9.71,9.9,97200.0],["2022-08-26",9.95,9.95,9.41,9.44,199900.0],["2022-08-29",9.5,9.74,9.44,9.61,161500.0],["2022-08-30",9.69,9.73,9.28,9.5,216100.0],["2022-08-31",9.5,9.52,9.24,9.39,166000.0],["2022-09-01",9.23,9.23,8.12,8.25,684900.0],["2022-09-02",8.4,8.48,7.491,7.51,447600.0],["2022-09-06",7.51,7.65,7.21,7.48,533700.0],["2022-09-07",7.4,8.07,7.4,8.01,428200.0],["2022-09-08",7.94,8.02,7.635,7.82,287800.0],["2022-09-09",7.94,8.3,7.94,8.25,152000.0],["2022-09-12",8.29,8.65,8.29,8.62,325500.0],["2022-09-13",8.26,8.43,7.991,8.11,242200.0],["2022-09-14",8.11,8.28,8.0,8.15,121300.0],["2022-09-15",8.09,8.28,7.87,7.94,99200.0],["2022-09-16",7.85,8.05,7.56,7.94,331700.0],["2022-09-19",7.77,8.09,7.67,8.08,244400.0],["2022-09-20",7.94,7.94,7.71,7.72,149600.0],["2022-09-21",7.76,8.16,7.62,7.75,281900.0],["2022-09-22",7.71,7.92,7.54,7.65,143600.0],["2022-09-23",7.53,7.64,7.0,7.19,478200.0],["2022-09-26",7.12,7.37,6.57,6.58,512000.0],["2022-09-27",6.75,7.1,6.68,6.92,233900.0],["2022-09-28",6.93,7.38,6.87,7.35,415600.0],["2022-09-29",7.2,7.21,6.68,6.79,277900.0],["2022-09-30",6.71,6.96,6.7,6.82,186600.0],["2022-10-03",6.92,7.01,6.68,6.88,211400.0],["2022-10-04",7.01,7.43,6.91,7.41,317500.0],["2022-10-05",7.25,7.42,7.0,7.33,110700.0],["2022-10-06",7.33,7.48,6.91,7.46,128800.0],["2022-10-07",7.31,7.42,7.07,7.41,173200.0],["2022-10-10",7.29,7.29,6.91,6.97,167900.0],["2022-10-11",7.08,7.18,6.85,6.9,349500.0],["2022-10-12",6.95,6.95,6.64,6.67,181700.0],["2022-10-13",6.44,6.9,6.3,6.73,219900.0],["2022-10-14",6.88,6.88,6.37,6.38,158400.0],["2022-10-17",6.58,6.76,6.53,6.65,226500.0],["2022-10-18",6.83,7.05,6.63,6.74,290000.0],["2022-10-19",6.7,6.7,6.435,6.48,151400.0],["2022-10-20",6.51,6.72,6.38,6.4,122700.0],["2022-10-21",6.47,6.538,6.32,6.44,140500.0],["2022-10-24",6.43,6.64,6.22,6.62,181900.0],["2022-10-25",6.62,7.02,6.61,6.95,468700.0],["2022-10-26",6.9,7.27,6.9,7.1,113500.0],["2022-10-27",7.2,7.55,7.15,7.52,310900.0],["2022-10-28",7.59,7.86,7.473,7.82,219700.0],["2022-10-31",7.74,8.04,7.64,7.8,135400.0],["2022-11-01",7.87,7.95,7.56,7.64,150800.0],["2022-11-02",7.58,7.58,7.04,7.06,192100.0],["2022-11-03",6.97,7.0,6.22,6.42,550700.0],["2022-11-04",7.28,7.95,7.21,7.94,636500.0],["2022-11-07",7.75,8.49,7.715,8.47,457200.0],["2022-11-08",8.52,8.52,8.15,8.44,606300.0],["2022-11-09",8.33,8.33,8.05,8.18,245400.0],["2022-11-10",8.6,8.66,8.16,8.39,443000.0],["2022-11-11",8.49,8.99,8.42,8.97,405500.0],["2022-11-14",8.88,9.12,8.73,9.08,227400.0],["2022-11-15",9.4,9.73,9.03,9.39,491400.0],["2022-11-16",9.25,9.25,8.68,8.86,211700.0],["2022-11-17",8.59,8.93,8.431,8.9,233500.0],["2022-11-18",9.15,9.15,8.85,8.95,295900.0],["2022-11-21",8.83,8.91,8.46,8.87,143400.0],["2022-11-22",8.9,9.03,8.57,8.93,137800.0],["2022-11-23",9.08,9.355,9.08,9.28,252500.0],["2022-11-25",9.24,9.339,9.148,9.3,32900.0],["2022-11-28",9.54,9.54,9.065,9.18,206400.0],["2022-11-29",9.17,9.34,9.05,9.14,91100.0],["2022-11-30",9.18,9.67,9.08,9.55,172500.0],["2022-12-01",9.69,9.82,9.42,9.73,216000.0],["2022-12-02",9.63,10.045,9.42,10.02,307900.0],["2022-12-05",9.94,9.96,9.18,9.22,327800.0],["2022-12-06",9.22,9.22,8.72,8.77,303900.0],["2022-12-07",8.77,9.05,8.54,8.61,250400.0],["2022-12-08",8.7,8.96,8.585,8.94,305000.0],["2022-12-09",8.94,9.17,8.531,8.56,206000.0],["2022-12-12",8.54,8.54,8.06,8.47,294400.0],["2022-12-13",8.93,9.14,8.37,8.38,227200.0],["2022-12-14",8.37,8.555,8.135,8.18,524900.0],["2022-12-15",8.06,8.155,7.63,7.64,299900.0],["2022-12-16",7.56,7.735,7.12,7.18,248500.0],["2022-12-19",7.17,7.18,6.78,6.86,396000.0],["2022-12-20",6.85,7.14,6.8,7.0,296900.0],["2022-12-21",7.07,7.129,6.82,7.01,210600.0],["2022-12-22",6.9,7.0,6.7,6.95,239100.0],["2022-12-23",6.93,7.01,6.75,6.99,543700.0],["2022-12-27",6.96,6.96,6.7,6.7,179800.0],["2022-12-28",6.66,6.71,6.382,6.63,330900.0],["2022-12-29",6.83,7.05,6.71,6.97,185400.0],["2022-12-30",6.87,7.185,6.84,7.17,370500.0],["2023-01-03",7.41,7.53,7.25,7.38,193400.0],["2023-01-04",7.52,7.875,7.455,7.81,221400.0],["2023-01-05",7.77,7.91,7.57,7.84,108000.0],["2023-01-06",7.77,8.12,7.73,8.07,139900.0],["2023-01-09",8.17,8.705,8.09,8.59,454800.0],["2023-01-10",8.49,8.97,8.49,8.85,239000.0],["2023-01-11",8.9,9.07,8.834,9.02,165600.0],["2023-01-12",8.88,9.0,8.7,8.85,331500.0],["2023-01-13",8.8,8.93,8.785,8.86,309200.0],["2023-01-17",8.9,8.92,8.75,8.8,235500.0],["2023-01-18",8.83,8.92,8.44,8.56,213700.0],["2023-01-19",8.48,8.48,8.115,8.21,183600.0],["2023-01-20",8.33,8.665,8.2,8.51,288400.0],["2023-01-23",8.62,9.135,8.51,8.99,437900.0],["2023-01-24",8.93,9.0,8.65,8.79,129300.0],["2023-01-25",8.64,9.14,8.525,9.11,144500.0],["2023-01-26",9.19,9.3,9.025,9.17,78800.0],["2023-01-27",9.08,9.48,9.08,9.14,121900.0],["2023-01-30",9.1,9.463,9.09,9.27,162300.0],["2023-01-31",9.28,9.53,9.255,9.5,223100.0],["2023-02-01",9.44,9.535,8.84,9.39,253100.0],["2023-02-02",9.72,9.93,9.265,9.43,591200.0],["2023-02-03",9.24,9.63,9.16,9.33,194000.0],["2023-02-06",9.29,9.29,8.75,8.76,172100.0],["2023-02-07",8.84,8.85,8.3,8.76,245400.0],["2023-02-08",8.68,8.76,8.27,8.29,130500.0],["2023-02-09",8.48,8.6,8.09,8.13,142600.0],["2023-02-10",8.24,8.69,8.1,8.68,252000.0],["2023-02-13",8.67,8.92,8.51,8.88,125400.0],["2023-02-14",8.75,8.92,8.43,8.6,159900.0],["2023-02-15",8.61,8.84,8.571,8.84,99700.0],["2023-02-16",8.62,8.76,8.55,8.59,112900.0],["2023-02-17",8.59,8.6,8.25,8.55,124600.0],["2023-02-21",8.29,8.41,7.97,8.01,179400.0],["2023-02-22",8.02,8.11,7.89,7.97,187200.0],["2023-02-23",8.05,8.19,7.78,7.96,99800.0],["2023-02-24",7.75,7.89,7.61,7.77,146100.0],["2023-02-27",7.87,7.99,7.81,7.95,120800.0],["2023-02-28",7.95,8.23,7.95,8.09,126100.0],["2023-03-01",8.01,8.01,7.665,7.77,162900.0],["2023-03-02",7.7,7.98,7.625,7.95,212600.0],["2023-03-03",8.06,8.095,7.85,7.89,141200.0],["2023-03-06",7.89,7.94,7.56,7.7,198400.0],["2023-03-07",7.73,7.88,7.73,7.77,96800.0],["2023-03-08",7.72,7.82,7.375,7.75,262000.0],["2023-03-09",7.76,7.95,7.715,7.75,216900.0],["2023-03-10",7.71,7.71,7.24,7.33,274800.0],["2023-03-13",7.31,7.31,6.68,6.86,643700.0],["2023-03-14",6.5,7.3,6.17,7.26,1329800.0],["2023-03-15",6.94,7.93,6.94,7.93,500900.0],["2023-03-16",7.79,8.19,7.79,7.98,247700.0],["2023-03-17",7.83,7.93,7.45,7.87,242800.0],["2023-03-20",7.87,8.02,7.66,7.99,161300.0],["2023-03-21",7.99,8.44,7.95,8.3,312100.0],["2023-03-22",8.2,8.45,8.02,8.12,218800.0],["2023-03-23",8.38,9.68,8.38,8.88,1029100.0],["2023-03-24",8.76,9.43,8.58,9.43,339600.0],["2023-03-27",9.45,9.48,9.09,9.285,235600.0],["2023-03-28",9.23,9.24,9.02,9.17,185500.0],["2023-03-29",9.3,9.94,9.2,9.94,376300.0],["2023-03-30",9.99,10.15,9.53,9.74,270000.0],["2023-03-31",9.76,10.05,9.55,10.02,501700.0],["2023-04-03",9.55,10.245,9.55,10.2,320200.0],["2023-04-04",10.3,10.525,10.01,10.52,296700.0],["2023-04-05",10.5,10.58,10.13,10.22,178700.0],["2023-04-06",10.2,10.85,9.88,10.79,567000.0],["2023-04-10",10.74,11.0,10.51,10.93,573700.0],["2023-04-11",11.01,11.47,10.92,11.44,457200.0],["2023-04-12",11.55,11.71,11.115,11.12,295400.0],["2023-04-13",11.22,11.46,11.155,11.26,205100.0],["2023-04-14",11.28,11.84,11.05,11.81,1232700.0],["2023-04-17",11.77,11.8,10.93,11.0,288600.0],["2023-04-18",11.1,11.4,10.82,11.39,690000.0],["2023-04-19",11.13,11.44,10.96,11.32,156000.0],["2023-04-20",11.04,11.31,10.96,11.08,131200.0],["2023-04-21",11.06,11.06,10.68,10.86,206100.0],["2023-04-24",10.86,10.98,10.6,10.94,162000.0],["2023-04-25",10.96,10.96,10.34,10.44,157000.0],["2023-04-26",10.36,10.55,10.067,10.15,170700.0],["2023-04-27",10.27,10.97,10.261,10.71,171700.0],["2023-04-28",10.63,11.02,10.63,10.87,145400.0],["2023-05-01",10.65,11.48,10.55,10.98,618200.0],["2023-05-02",11.09,11.31,10.75,10.81,181700.0],["2023-05-03",10.8,11.33,10.67,11.28,478300.0],["2023-05-04",11.4,11.4,10.895,11.18,339100.0],["2023-05-05",12.0,13.26,11.7,12.98,1028700.0],["2023-05-08",12.67,12.85,11.41,11.46,1061800.0],["2023-05-09",11.3,11.449,10.7,11.18,446300.0],["2023-05-10",11.18,11.445,11.08,11.12,374700.0],["2023-05-11",10.9,11.31,10.86,11.04,395800.0],["2023-05-12",11.04,11.19,10.58,10.7,226100.0],["2023-05-15",10.72,10.73,10.52,10.62,172200.0],["2023-05-16",10.6,11.0,10.6,10.86,165900.0],["2023-05-17",10.97,11.69,10.87,11.67,429600.0],["2023-05-18",11.52,12.14,11.46,11.84,293800.0],["2023-05-19",12.08,12.1,11.49,11.6,152700.0],["2023-05-22",11.6,11.855,11.0,11.52,184700.0],["2023-05-23",11.52,12.03,11.03,11.61,135100.0],["2023-05-24",11.46,11.57,11.3,11.44,148600.0],["2023-05-25",11.51,11.69,11.207,11.38,163500.0],["2023-05-26",11.37,11.62,11.24,11.45,213300.0],["2023-05-30",11.56,11.68,11.18,11.32,104700.0],["2023-05-31",11.3,11.435,11.1,11.38,180200.0],["2023-06-01",11.38,11.455,11.08,11.12,126400.0],["2023-06-02",11.25,11.32,11.0,11.03,144300.0],["2023-06-05",10.94,10.98,10.61,10.71,192700.0],["2023-06-06",10.67,11.405,10.67,11.34,309400.0],["2023-06-07",11.43,12.11,11.43,11.75,267000.0],["2023-06-08",11.67,11.67,11.11,11.15,128000.0],["2023-06-09",11.14,11.41,10.83,11.035,145800.0],["2023-06-12",11.09,11.46,11.0,11.34,137100.0],["2023-06-13",11.39,11.63,11.25,11.33,218100.0],["2023-06-14",11.31,11.38,11.03,11.18,209200.0],["2023-06-15",11.16,11.28,11.03,11.08,129500.0],["2023-06-16",11.21,11.21,10.79,11.02,215200.0],["2023-06-20",10.91,11.06,10.65,11.06,119500.0],["2023-06-21",11.05,11.17,10.81,11.1,154200.0],["2023-06-22",11.03,11.12,10.72,11.06,98200.0],["2023-06-23",11.05,11.22,10.85,11.02,527700.0],["2023-06-26",10.96,11.1,10.83,10.84,73400.0],["2023-06-27",10.9,11.41,10.67,11.24,316600.0],["2023-06-28",11.24,11.71,11.24,11.52,155900.0],["2023-06-29",11.57,11.71,11.482,11.54,142600.0],["2023-06-30",11.69,11.79,11.53,11.65,172200.0],["2023-07-03",11.63,12.08,11.63,11.88,198600.0],["2023-07-05",11.76,11.8,11.39,11.41,304500.0],["2023-07-06",11.22,11.49,10.85,11.28,152300.0],["2023-07-07",11.27,11.51,11.14,11.15,118200.0],["2023-07-10",11.14,11.41,11.14,11.32,71100.0],["2023-07-11",11.31,11.58,11.21,11.44,97400.0],["2023-07-12",11.61,11.75,11.47,11.53,84900.0],["2023-07-13",11.55,11.87,11.32,11.41,118600.0],["2023-07-14",11.43,11.455,11.02,11.25,101600.0],["2023-07-17",11.24,11.59,11.24,11.35,113000.0],["2023-07-18",11.41,11.416,11.0,11.19,89500.0],["2023-07-19",11.22,11.29,10.909,10.94,74700.0],["2023-07-20",10.9,10.9,10.39,10.47,187600.0],["2023-07-21",10.58,10.62,10.24,10.32,105900.0],["2023-07-24",10.35,10.54,10.19,10.32,68200.0],["2023-07-25",10.36,10.62,10.36,10.61,155400.0],["2023-07-26",10.61,11.18,10.61,10.86,213900.0],["2023-07-27",10.99,11.23,10.49,10.58,150800.0],["2023-07-28",10.66,10.86,10.66,10.73,71900.0],["2023-07-31",10.79,11.28,10.78,11.25,107200.0],["2023-08-01",11.24,11.31,11.04,11.21,147200.0],["2023-08-02",11.21,11.77,11.12,11.3,228300.0],["2023-08-03",11.22,11.52,11.15,11.48,106400.0],["2023-08-04",11.45,11.62,11.03,11.22,147700.0],["2023-08-07",11.16,11.54,11.1,11.42,167800.0],["2023-08-08",11.64,12.443,10.524,12.39,650900.0],["2023-08-09",12.41,12.41,11.28,12.06,326900.0],["2023-08-10",12.26,12.342,11.99,12.12,146900.0],["2023-08-11",12.1,12.17,11.78,12.055,120100.0],["2023-08-14",11.98,11.98,11.27,11.62,273900.0],["2023-08-15",11.56,11.64,11.25,11.34,140700.0],["2023-08-16",11.3,11.47,11.18,11.26,116000.0],["2023-08-17",11.22,11.36,10.86,10.88,113800.0],["2023-08-18",10.73,11.11,10.51,11.03,175700.0],["2023-08-21",11.01,11.18,10.92,11.03,136900.0],["2023-08-22",11.05,11.2,10.84,10.95,75000.0],["2023-08-23",10.91,11.44,10.91,11.09,140100.0],["2023-08-24",11.13,11.14,10.52,10.64,82200.0],["2023-08-25",10.68,10.79,10.5,10.68,78400.0],["2023-08-28",10.66,10.89,10.58,10.79,78700.0],["2023-08-29",10.74,11.0,10.64,10.84,79200.0],["2023-08-30",10.79,10.99,10.66,10.75,58100.0],["2023-08-31",10.79,11.03,10.75,10.87,168300.0],["2023-09-01",10.86,11.06,10.85,10.89,162000.0],["2023-09-05",10.89,11.03,10.4,10.65,201900.0],["2023-09-06",10.68,10.71,10.3,10.48,182200.0],["2023-09-07",10.39,10.42,10.13,10.34,107400.0],["2023-09-08",10.27,10.27,9.78,9.87,150800.0],["2023-09-11",9.95,9.96,9.53,9.92,142900.0],["2023-09-12",9.92,10.12,9.795,10.0,245000.0],["2023-09-13",10.0,10.25,9.76,9.99,180600.0],["2023-09-14",10.01,10.32,9.93,10.27,159100.0],["2023-09-15",10.29,10.38,10.13,10.17,212000.0],["2023-09-18",10.13,10.13,9.695,9.9,130800.0],["2023-09-19",9.95,10.04,9.64,9.84,119200.0],["2023-09-20",9.89,9.97,9.57,9.57,120200.0],["2023-09-21",9.51,9.55,9.29,9.42,172100.0],["2023-09-22",9.49,9.53,9.25,9.25,96500.0],["2023-09-25",9.23,9.396,9.06,9.2,69400.0],["2023-09-26",9.06,9.19,9.06,9.14,99000.0],["2023-09-27",9.19,9.37,9.01,9.18,81800.0],["2023-09-28",9.14,9.27,9.02,9.07,148100.0],["2023-09-29",9.13,9.13,8.83,9.075,146000.0],["2023-10-02",8.98,9.415,8.89,9.01,153500.0],["2023-10-03",8.94,8.989,8.67,8.78,166200.0],["2023-10-04",8.81,8.95,8.71,8.89,100800.0],["2023-10-05",8.83,8.89,8.66,8.73,101500.0],["2023-10-06",8.62,8.89,8.52,8.88,131900.0],["2023-10-09",8.8,8.829,8.59,8.75,99900.0],["2023-10-10",8.75,9.05,8.74,8.81,134000.0],["2023-10-11",8.89,8.91,8.72,8.8,56000.0],["2023-10-12",8.77,8.77,8.51,8.63,76700.0],["2023-10-13",8.61,8.8,8.36,8.66,148200.0],["2023-10-16",8.75,8.88,8.66,8.84,58100.0],["2023-10-17",8.76,9.08,8.73,8.92,79300.0],["2023-10-18",8.85,8.85,8.52,8.52,89100.0],["2023-10-19",8.54,8.54,8.2,8.23,91000.0],["2023-10-20",8.25,8.25,8.08,8.2,85200.0],["2023-10-23",8.12,8.42,8.11,8.13,72500.0],["2023-10-24",8.18,8.31,8.145,8.27,49600.0],["2023-10-25",8.27,8.27,7.99,8.06,64000.0],["2023-10-26",8.01,8.15,7.99,8.03,57300.0],["2023-10-27",8.04,8.06,7.97,8.02,61600.0],["2023-10-30",8.09,8.27,8.04,8.13,63600.0],["2023-10-31",8.12,8.28,8.07,8.25,32700.0],["2023-11-01",8.23,8.29,8.05,8.28,48900.0],["2023-11-02",8.42,8.49,8.273,8.43,58400.0],["2023-11-03",8.6,8.71,8.4,8.51,61600.0],["2023-11-06",8.57,8.86,8.48,8.855,153600.0],["2023-11-07",8.87,8.952,8.65,8.7,109900.0],["2023-11-08",9.8,10.5,9.156,9.8,320000.0],["2023-11-09",9.83,10.065,9.71,9.95,432800.0],["2023-11-10",9.95,10.05,9.48,9.84,235600.0],["2023-11-13",9.72,9.745,9.405,9.66,124100.0],["2023-11-14",9.96,10.37,9.811,10.32,182100.0],["2023-11-15",10.28,10.39,9.68,9.87,199800.0],["2023-11-16",9.73,10.26,9.73,10.23,110900.0],["2023-11-17",10.23,10.545,10.132,10.5,142200.0],["2023-11-20",10.45,10.72,10.43,10.54,117100.0],["2023-11-21",10.77,10.77,10.225,10.4,72000.0],["2023-11-22",10.43,10.56,10.27,10.41,70500.0],["2023-11-24",10.33,10.77,10.33,10.75,42300.0],["2023-11-27",10.74,10.8,10.33,10.37,139800.0],["2023-11-28",10.37,10.513,10.28,10.4,67900.0],["2023-11-29",10.41,10.69,10.41,10.58,149400.0],["2023-11-30",10.99,11.46,10.67,11.31,201400.0],["2023-12-01",11.3,11.82,11.11,11.54,415800.0],["2023-12-04",11.18,11.8,11.17,11.22,571600.0],["2023-12-05",11.28,11.34,10.93,10.96,244300.0],["2023-12-06",11.0,11.25,11.0,11.05,139400.0],["2023-12-07",11.06,11.42,10.995,11.4,352500.0],["2023-12-08",11.41,11.66,11.38,11.54,151700.0],["2023-12-11",11.51,11.575,11.15,11.18,129500.0],["2023-12-12",11.13,11.2,10.98,11.15,84500.0],["2023-12-13",11.13,11.505,10.98,11.1,314700.0],["2023-12-14",11.4,11.75,11.12,11.58,863100.0],["2023-12-15",11.7,11.86,11.46,11.5,468000.0],["2023-12-18",11.45,11.65,11.14,11.21,311900.0],["2023-12-19",11.22,11.51,10.71,10.73,333500.0],["2023-12-20",10.63,10.979,10.51,10.675,222500.0],["2023-12-21",10.79,10.98,10.735,10.87,122200.0],["2023-12-22",10.88,11.018,10.714,10.74,111200.0],["2023-12-26",10.84,10.94,10.75,10.85,106100.0],["2023-12-27",10.87,11.07,10.858,10.99,110200.0],["2023-12-28",10.95,11.02,10.79,10.95,77000.0],["2023-12-29",10.89,11.16,10.793,10.95,143500.0],["2024-01-02",10.92,11.11,10.26,10.36,192100.0],["2024-01-03",10.25,10.4,9.96,10.0,167800.0],["2024-01-04",10.0,10.26,9.98,10.18,121100.0],["2024-01-05",10.08,10.27,10.045,10.12,121600.0],["2024-01-08",10.15,10.39,10.13,10.25,68100.0],["2024-01-09",10.08,10.08,9.77,9.82,85000.0],["2024-01-10",9.83,10.05,9.79,10.01,98300.0],["2024-01-11",10.01,10.17,9.77,10.14,88200.0],["2024-01-12",10.17,10.49,10.08,10.32,108500.0],["2024-01-16",10.25,10.35,10.13,10.33,94100.0],["2024-01-17",10.17,10.31,9.876,10.28,112500.0],["2024-01-18",10.31,10.4,10.22,10.34,114000.0],["2024-01-19",10.42,10.86,10.38,10.75,257100.0],["2024-01-22",10.9,12.06,10.9,12.03,594300.0],["2024-01-23",11.95,12.01,11.66,11.7,267400.0],["2024-01-24",11.88,11.94,11.63,11.66,169500.0],["2024-01-25",11.77,11.95,11.66,11.81,229700.0],["2024-01-26",11.88,11.99,11.56,11.63,91300.0],["2024-01-29",11.63,11.75,11.41,11.71,132800.0],["2024-01-30",11.71,11.74,11.32,11.41,142500.0],["2024-01-31",11.35,11.66,11.14,11.37,165200.0],["2024-02-01",11.4,11.56,11.23,11.42,114600.0],["2024-02-02",11.24,11.4,11.125,11.31,88600.0],["2024-02-05",11.23,11.25,11.0,11.11,95800.0],["2024-02-06",11.14,11.64,11.12,11.6,100800.0],["2024-02-07",11.57,11.656,11.403,11.55,108900.0],["2024-02-08",11.58,11.97,11.45,11.5,210300.0],["2024-02-09",11.6,12.49,11.435,12.47,238400.0],["2024-02-12",12.5,13.09,12.498,12.88,267100.0],["2024-02-13",12.49,12.59,11.9,12.08,214200.0],["2024-02-14",12.19,12.6,11.94,12.34,172800.0],["2024-02-15",12.47,12.63,12.27,12.52,165200.0],["2024-02-16",12.44,12.47,12.025,12.12,171400.0],["2024-02-20",11.88,12.08,11.65,11.74,149800.0],["2024-02-21",11.66,11.83,11.1,11.11,123100.0],["2024-02-22",11.07,11.272,10.82,10.99,144200.0],["2024-02-23",11.05,11.09,10.73,10.77,82400.0],["2024-02-26",10.74,10.98,10.74,10.88,103600.0],["2024-02-27",10.9,11.03,10.82,10.91,96400.0],["2024-02-28",10.8,10.97,10.4,10.43,153400.0],["2024-02-29",10.7,10.833,10.29,10.68,122000.0],["2024-03-01",10.72,11.07,10.66,11.03,117600.0],["2024-03-04",11.15,11.16,10.32,10.39,113400.0],["2024-03-05",10.24,10.273,9.97,9.98,68600.0],["2024-03-06",10.12,10.18,9.85,10.1,110900.0],["2024-03-07",10.21,10.35,10.11,10.28,67500.0],["2024-03-08",10.31,10.8,10.31,10.58,145600.0],["2024-03-11",10.65,11.47,10.5,11.39,293400.0],["2024-03-12",11.55,11.55,10.79,11.03,191400.0],["2024-03-13",10.92,11.105,10.65,11.03,481500.0],["2024-03-14",14.1,14.99,13.57,13.95,3608800.0],["2024-03-15",13.9,15.77,13.86,15.41,2437400.0],["2024-03-18",15.67,16.97,15.12,16.75,1125100.0],["2024-03-19",16.72,17.2,16.28,17.2,720200.0],["2024-03-20",17.2,17.455,16.05,17.19,527000.0],["2024-03-21",17.29,17.73,17.13,17.46,415900.0],["2024-03-22",17.41,17.51,16.94,17.39,322200.0],["2024-03-25",17.39,18.097,17.145,17.38,290500.0],["2024-03-26",17.45,17.72,17.12,17.19,311200.0],["2024-03-27",17.21,17.51,17.03,17.24,188800.0],["2024-03-28",17.26,17.51,17.005,17.24,255400.0],["2024-04-01",17.24,18.45,17.12,17.17,648800.0],["2024-04-02",16.73,17.92,16.342,17.75,595300.0],["2024-04-03",17.56,18.08,17.33,17.64,363400.0],["2024-04-04",17.41,17.98,16.64,16.87,393200.0],["2024-04-05",16.92,17.5,16.68,16.79,326200.0],["2024-04-08",16.9,17.1,16.67,16.79,260900.0],["2024-04-09",16.83,17.16,16.54,16.68,257300.0],["2024-04-10",16.49,17.26,16.392,16.59,364500.0],["2024-04-11",16.41,17.06,16.23,16.8,435300.0],["2024-04-12",16.58,16.89,16.18,16.32,271400.0],["2024-04-15",16.1,16.46,15.82,15.82,277200.0],["2024-04-16",15.81,15.98,15.435,15.46,277100.0],["2024-04-17",15.44,15.53,14.96,15.04,247600.0],["2024-04-18",14.94,15.03,14.7,14.88,288600.0],["2024-04-19",14.8,14.99,14.38,14.44,351100.0],["2024-04-22",14.55,14.65,14.22,14.4,269600.0],["2024-04-23",14.49,14.755,14.14,14.14,368700.0],["2024-04-24",14.17,14.39,14.03,14.18,352100.0],["2024-04-25",14.0,14.39,13.78,14.05,318100.0],["2024-04-26",14.1,14.24,14.0,14.14,153400.0],["2024-04-29",14.01,14.41,13.94,14.01,263200.0],["2024-04-30",13.87,14.2,13.81,14.1,259500.0],["2024-05-01",14.05,14.71,13.72,14.3,442400.0],["2024-05-02",14.6,15.08,14.51,14.99,307800.0],["2024-05-03",15.15,15.15,14.6,15.06,270900.0],["2024-05-06",15.14,15.625,15.09,15.19,234900.0],["2024-05-07",15.1,15.27,14.65,14.71,358400.0],["2024-05-08",15.93,16.18,13.4,15.47,1037600.0],["2024-05-09",15.5,16.43,15.5,16.16,588200.0],["2024-05-10",16.11,16.4,15.85,15.98,297400.0],["2024-05-13",15.89,16.285,15.69,15.85,388200.0],["2024-05-14",16.18,16.84,16.135,16.615,442500.0],["2024-05-15",16.65,16.92,16.16,16.25,274900.0],["2024-05-16",16.19,16.32,15.88,15.94,219700.0],["2024-05-17",16.03,16.1,15.61,15.69,249200.0],["2024-05-20",15.51,16.28,15.35,16.08,339500.0],["2024-05-21",16.09,16.49,16.015,16.29,176700.0],["2024-05-22",16.5,16.665,16.35,16.47,183100.0],["2024-05-23",16.55,16.6,15.75,15.86,314300.0],["2024-05-24",15.93,16.56,15.9,16.35,176900.0],["2024-05-28",16.5,16.6,16.09,16.27,248500.0],["2024-05-29",16.2,17.298,16.15,16.98,344000.0],["2024-05-30",16.97,17.06,16.58,16.88,175400.0],["2024-05-31",16.83,16.97,16.41,16.58,188200.0],["2024-06-03",16.67,16.98,15.98,16.14,337900.0],["2024-06-04",16.0,16.0,15.375,15.65,285000.0],["2024-06-05",15.71,15.86,15.37,15.41,237200.0],["2024-06-06",15.31,15.73,15.13,15.32,259000.0],["2024-06-07",15.22,15.64,15.21,15.425,170600.0],["2024-06-10",15.39,15.53,15.18,15.4,196700.0],["2024-06-11",15.27,15.75,15.0,15.48,293900.0],["2024-06-12",15.82,16.12,15.56,15.775,279100.0],["2024-06-13",15.71,16.22,15.59,15.76,163300.0],["2024-06-14",15.64,15.903,15.5,15.55,169300.0],["2024-06-17",15.47,15.47,14.92,15.07,162400.0],["2024-06-18",15.0,15.0,14.25,14.48,336700.0],["2024-06-20",14.28,14.55,14.05,14.28,423900.0],["2024-06-21",14.32,14.46,14.11,14.23,217900.0],["2024-06-24",14.2,14.36,14.03,14.2,121200.0],["2024-06-25",14.2,14.44,13.97,14.2,151400.0],["2024-06-26",14.11,14.19,13.85,14.18,213400.0],["2024-06-27",14.22,14.349,13.96,14.1,129500.0],["2024-06-28",14.18,14.51,14.1,14.34,721200.0],["2024-07-01",14.34,14.42,14.06,14.19,139700.0],["2024-07-02",14.17,14.17,13.78,14.08,129200.0],["2024-07-03",14.08,14.25,14.01,14.17,66400.0],["2024-07-05",14.08,14.09,13.63,13.75,178500.0],["2024-07-08",13.77,14.01,13.75,13.78,141500.0],["2024-07-09",13.78,13.845,13.47,13.76,153100.0],["2024-07-10",13.82,14.19,13.81,14.19,180600.0],["2024-07-11",14.46,15.51,14.283,14.94,313600.0],["2024-07-12",15.03,15.25,14.779,14.89,171700.0],["2024-07-15",15.01,15.5,14.97,15.5,226800.0],["2024-07-16",15.55,16.134,15.55,15.99,192300.0],["2024-07-17",15.91,16.1,15.63,15.76,144000.0],["2024-07-18",15.63,15.74,15.12,15.23,153400.0],["2024-07-19",15.26,15.43,15.06,15.29,140500.0],["2024-07-22",15.41,15.41,14.9,15.04,138900.0],["2024-07-23",15.01,15.64,14.9,15.47,168800.0],["2024-07-24",15.39,15.67,15.22,15.235,169800.0],["2024-07-25",15.26,15.48,15.02,15.36,131600.0],["2024-07-26",15.67,15.84,15.52,15.7,119600.0],["2024-07-29",15.84,15.84,15.07,15.18,152500.0],["2024-07-30",15.2,15.245,14.25,14.355,346200.0],["2024-07-31",14.55,14.7,14.26,14.47,196700.0],["2024-08-01",14.45,14.46,13.561,13.75,244600.0],["2024-08-02",13.2,13.36,12.83,13.1,310600.0],["2024-08-05",12.19,12.82,12.1,12.73,239300.0],["2024-08-06",12.74,12.99,12.44,12.77,179200.0],["2024-08-07",12.91,12.97,12.43,12.5,212100.0],["2024-08-08",12.58,13.03,12.54,12.82,242000.0],["2024-08-09",14.7,16.17,14.28,14.77,597900.0],["2024-08-12",14.78,15.035,14.17,14.19,258900.0],["2024-08-13",14.36,15.29,14.21,14.91,342200.0],["2024-08-14",14.81,14.93,14.16,14.18,288000.0],["2024-08-15",14.49,14.9,14.39,14.73,243300.0],["2024-08-16",14.69,15.45,14.69,15.18,243000.0],["2024-08-19",14.86,15.32,14.86,15.29,166800.0],["2024-08-20",15.72,15.84,15.0,15.15,152700.0],["2024-08-21",15.18,15.28,14.9,15.2,106800.0],["2024-08-22",15.22,15.22,14.9,15.02,97700.0],["2024-08-23",15.24,15.64,15.24,15.63,146100.0],["2024-08-26",15.66,15.75,14.91,14.99,150700.0],["2024-08-27",14.89,14.9,14.53,14.79,121200.0],["2024-08-28",14.76,15.09,14.71,14.96,94400.0],["2024-08-29",15.12,15.41,15.005,15.23,90100.0],["2024-08-30",15.41,15.66,15.32,15.62,105400.0],["2024-09-03",15.66,15.68,14.94,14.96,125300.0],["2024-09-04",14.85,14.97,14.58,14.65,99600.0],["2024-09-05",14.68,14.87,14.55,14.62,76700.0],["2024-09-06",14.6,14.66,13.92,13.95,139500.0],["2024-09-09",13.89,14.09,13.51,13.53,211000.0],["2024-09-10",13.62,13.695,13.27,13.52,125800.0],["2024-09-11",13.52,13.82,13.2,13.73,155300.0],["2024-09-12",13.8,14.13,13.68,13.83,128600.0],["2024-09-13",14.04,14.34,14.035,14.26,240400.0],["2024-09-16",14.24,14.575,14.16,14.5,144900.0],["2024-09-17",14.7,14.96,14.38,14.5,242300.0],["2024-09-18",14.49,15.05,14.45,14.48,155200.0],["2024-09-19",14.9,14.95,14.65,14.83,123200.0],["2024-09-20",14.78,15.265,14.73,14.99,296800.0],["2024-09-23",15.1,15.126,14.39,14.44,165200.0],["2024-09-24",14.44,14.71,14.44,14.5,140300.0],["2024-09-25",14.45,14.88,14.38,14.87,145200.0],["2024-09-26",15.04,15.2,14.65,14.81,169800.0],["2024-09-27",14.87,15.315,14.87,15.12,142400.0],["2024-09-30",15.12,15.39,14.99,15.34,167300.0],["2024-10-01",15.31,15.325,14.61,14.76,149000.0],["2024-10-02",14.67,15.065,14.63,15.02,123800.0],["2024-10-03",14.93,15.072,14.85,14.98,175700.0],["2024-10-04",15.31,15.32,14.98,15.29,114300.0],["2024-10-07",15.25,15.4,15.07,15.23,96800.0],["2024-10-08",15.26,15.26,14.74,14.97,85100.0],["2024-10-09",14.97,15.3,14.9,15.0,103700.0],["2024-10-10",14.79,14.815,14.51,14.65,68200.0],["2024-10-11",14.67,15.07,14.67,14.94,96700.0],["2024-10-14",14.94,15.005,14.77,14.78,75800.0],["2024-10-15",14.79,15.195,14.71,15.17,104700.0],["2024-10-16",15.28,17.24,15.18,16.51,538000.0],["2024-10-17",16.62,17.35,16.247,17.13,257300.0],["2024-10-18",17.23,17.445,17.123,17.3,169200.0],["2024-10-21",17.29,17.32,16.53,16.675,116400.0],["2024-10-22",17.17,17.28,16.475,17.19,170700.0],["2024-10-23",16.98,17.04,16.44,16.59,93300.0],["2024-10-24",16.59,16.985,16.385,16.41,124800.0],["2024-10-25",16.46,16.702,16.34,16.42,97100.0],["2024-10-28",16.53,17.16,16.35,17.04,156200.0],["2024-10-29",16.91,17.1,16.8,17.01,82800.0],["2024-10-30",16.99,17.8,16.931,17.29,332100.0],["2024-10-31",17.25,17.43,15.33,15.97,310600.0],["2024-11-01",16.02,16.19,15.08,15.51,235600.0],["2024-11-04",15.42,15.69,15.225,15.3,121400.0],["2024-11-05",15.29,15.64,15.092,15.61,117700.0],["2024-11-06",16.76,16.76,15.82,15.86,191000.0],["2024-11-07",16.1,16.57,15.43,16.15,384000.0],["2024-11-08",16.51,17.2,15.21,17.11,300700.0],["2024-11-11",17.21,17.27,15.49,16.26,346700.0],["2024-11-12",16.1,16.3,15.64,16.04,247800.0],["2024-11-13",16.14,16.69,15.5,15.53,259200.0],["2024-11-14",15.5,15.55,15.01,15.26,188000.0],["2024-11-15",15.39,15.39,14.67,14.86,197200.0],["2024-11-18",14.95,15.14,14.67,14.85,149300.0],["2024-11-19",14.71,15.09,14.6,14.98,126200.0],["2024-11-20",14.9,14.94,14.67,14.84,106900.0],["2024-11-21",14.8,15.32,14.8,15.12,125200.0],["2024-11-22",15.39,15.92,15.34,15.78,180200.0],["2024-11-25",15.88,17.05,15.88,16.97,162200.0],["2024-11-26",16.97,17.11,16.35,16.7,173700.0],["2024-11-27",16.76,16.99,16.56,16.91,110000.0],["2024-11-29",16.89,17.45,16.89,17.31,115000.0],["2024-12-02",17.3,18.38,16.956,18.21,568400.0],["2024-12-03",18.2,18.468,17.51,17.64,165700.0],["2024-12-04",17.67,18.73,17.65,18.3,304700.0],["2024-12-05",18.47,18.74,17.86,18.0,177600.0],["2024-12-06",18.12,18.66,18.0,18.56,131000.0],["2024-12-09",18.81,19.0,18.08,18.21,157600.0],["2024-12-10",18.21,18.48,17.902,18.24,109700.0],["2024-12-11",18.47,18.495,18.1,18.23,131600.0],["2024-12-12",18.05,18.6,17.562,17.76,252600.0],["2024-12-13",17.84,18.02,16.96,17.58,187600.0],["2024-12-16",17.38,17.51,17.1,17.17,139200.0],["2024-12-17",17.02,17.02,16.35,16.7,216000.0],["2024-12-18",16.7,17.415,15.925,16.05,228500.0],["2024-12-19",16.22,16.59,16.0,16.16,144400.0],["2024-12-20",15.9,16.6,15.9,15.96,346400.0],["2024-12-23",15.97,16.245,15.68,15.96,154300.0],["2024-12-24",15.99,16.67,15.88,16.56,103500.0],["2024-12-26",16.44,16.96,16.408,16.88,85100.0],["2024-12-27",16.78,16.99,16.396,16.92,105700.0],["2024-12-30",16.65,17.135,16.39,17.09,103000.0],["2024-12-31",17.3,17.44,17.03,17.31,112100.0],["2025-01-02",17.44,17.44,16.655,17.05,129000.0],["2025-01-03",17.05,17.54,16.82,17.53,187800.0],["2025-01-06",17.64,17.94,17.37,17.47,156600.0],["2025-01-07",17.2,17.716,17.03,17.25,82700.0],["2025-01-08",17.2,17.375,16.52,17.08,130300.0],["2025-01-10",16.66,17.39,16.25,17.3,160800.0],["2025-01-13",17.12,17.53,16.99,17.445,100300.0],["2025-01-14",17.51,17.59,16.82,17.09,90100.0],["2025-01-15",17.4,18.88,17.18,18.85,227200.0],["2025-01-16",18.78,18.92,18.24,18.62,190800.0],["2025-01-17",18.84,18.87,18.1,18.28,180600.0],["2025-01-21",18.45,18.86,18.2,18.73,96500.0],["2025-01-22",18.67,18.77,18.16,18.55,145700.0],["2025-01-23",18.24,18.793,18.16,18.75,148100.0],["2025-01-24",18.67,18.67,18.23,18.34,135700.0],["2025-01-27",18.11,19.305,18.09,18.16,189700.0],["2025-01-28",17.87,17.97,16.445,17.74,150100.0],["2025-01-29",17.79,17.98,17.31,17.64,111000.0],["2025-01-30",17.8,17.98,17.52,17.64,83200.0],["2025-01-31",17.6,17.815,17.343,17.75,127500.0],["2025-02-03",17.34,17.543,16.8,16.82,104000.0],["2025-02-04",16.75,17.33,16.75,17.28,83100.0],["2025-02-05",17.28,17.48,17.05,17.11,63700.0],["2025-02-06",17.22,17.78,17.05,17.58,120900.0],["2025-02-07",17.57,17.64,16.972,17.53,141400.0],["2025-02-10",17.7,18.03,17.66,17.77,63000.0],["2025-02-11",17.52,17.95,17.41,17.75,98400.0],["2025-02-12",17.42,17.56,17.0,17.37,119200.0],["2025-02-13",17.58,18.46,17.265,18.46,170100.0],["2025-02-14",18.46,19.13,18.44,18.82,140800.0],["2025-02-18",19.23,19.5,18.61,19.03,102300.0],["2025-02-19",18.73,19.295,18.73,19.26,91300.0],["2025-02-20",19.23,19.23,18.56,18.88,80400.0],["2025-02-21",18.98,18.99,18.0,18.08,152400.0],["2025-02-24",18.29,18.435,17.51,17.6,125700.0],["2025-02-25",17.52,17.71,17.1,17.3,116000.0],["2025-02-26",17.29,17.65,17.01,17.17,104200.0],["2025-02-27",17.8,17.8,16.67,16.8,178900.0],["2025-02-28",16.69,17.14,16.48,17.14,129900.0],["2025-03-03",17.15,17.85,15.34,15.57,175100.0],["2025-03-04",15.29,15.85,14.48,15.25,287800.0],["2025-03-05",15.22,15.66,14.972,15.41,164100.0],["2025-03-06",15.24,15.495,14.941,14.99,150800.0],["2025-03-07",14.99,15.59,14.66,15.48,228700.0],["2025-03-10",15.13,15.15,14.6,14.71,246100.0],["2025-03-11",14.69,14.81,14.08,14.1,249400.0],["2025-03-12",15.64,15.64,14.09,14.41,477100.0],["2025-03-13",14.35,14.465,14.07,14.29,417600.0],["2025-03-14",13.01,13.79,12.78,13.56,831400.0],["2025-03-17",13.53,13.865,13.28,13.66,351600.0],["2025-03-18",13.61,13.9,13.32,13.58,498400.0],["2025-03-19",13.65,14.23,13.48,14.19,307700.0],["2025-03-20",14.388,14.54,13.95,14.2,464100.0],["2025-03-21",13.98,14.57,13.63,14.56,448700.0],["2025-03-24",14.64,14.97,14.37,14.61,362100.0],["2025-03-25",14.6,14.945,14.39,14.68,334800.0],["2025-03-26",14.8,14.8,14.37,14.48,194600.0],["2025-03-27",14.38,14.76,14.36,14.57,189200.0],["2025-03-28",14.79,14.79,13.925,14.12,344200.0],["2025-03-31",13.96,14.42,13.96,14.27,449100.0],["2025-04-01",14.11,14.64,13.933,14.63,543900.0],["2025-04-02",14.23,15.075,14.145,15.06,355200.0],["2025-04-03",13.07,13.47,11.89,12.22,795500.0],["2025-04-04",11.3,11.53,10.34,10.51,704600.0],["2025-04-07",9.75,11.38,9.62,10.53,549200.0],["2025-04-08",11.1,11.1,10.07,10.33,638700.0],["2025-04-09",10.26,12.13,10.15,12.1,752700.0],["2025-04-10",11.69,11.89,10.875,11.03,358700.0],["2025-04-11",10.95,11.56,10.12,11.545,449300.0],["2025-04-14",11.8,12.011,11.12,11.21,311600.0],["2025-04-15",11.12,11.319,10.9,11.15,185200.0],["2025-04-16",10.88,11.038,10.49,10.96,269100.0],["2025-04-17",10.99,11.02,10.725,10.91,235100.0],["2025-04-21",10.66,10.79,10.26,10.63,380300.0],["2025-04-22",10.86,10.96,10.45,10.77,237100.0],["2025-04-23",11.25,11.95,10.995,11.02,444500.0],["2025-04-24",11.03,11.42,10.98,11.38,144100.0],["2025-04-25",11.4,11.645,11.16,11.5,182100.0],["2025-04-28",11.5,11.635,10.98,11.12,201700.0],["2025-04-29",11.0,11.32,10.875,11.3,220000.0],["2025-04-30",11.0,11.65,10.84,11.55,348200.0],["2025-05-01",11.61,11.82,11.24,11.3,326600.0],["2025-05-02",11.45,11.63,10.39,10.41,801600.0],["2025-05-05",10.3,10.86,10.13,10.76,567600.0],["2025-05-06",8.78,9.88,8.78,9.33,1224500.0],["2025-05-07",9.41,9.71,9.16,9.29,442600.0],["2025-05-08",9.17,10.06,9.17,9.84,788400.0],["2025-05-09",10.02,11.01,9.81,10.72,1057300.0],["2025-05-12",11.75,12.375,11.04,11.41,684600.0],["2025-05-13",11.65,12.42,11.44,12.15,474000.0],["2025-05-14",11.94,12.2,11.86,12.14,305700.0],["2025-05-15",12.06,12.41,12.05,12.34,200000.0],["2025-05-16",12.31,12.48,12.15,12.2,307600.0],["2025-05-19",11.79,11.99,11.71,11.8,164400.0],["2025-05-20",11.74,11.87,11.641,11.75,161900.0],["2025-05-21",11.54,11.63,11.07,11.12,284800.0],["2025-05-22",11.12,11.225,11.0,11.1,209500.0],["2025-05-23",10.79,11.18,10.79,11.05,186100.0],["2025-05-27",11.26,11.33,11.05,11.24,171700.0],["2025-05-28",11.23,11.23,10.885,10.92,124600.0],["2025-05-29",10.92,11.23,10.78,11.21,252500.0],["2025-05-30",11.14,11.72,10.99,11.48,330600.0],["2025-06-02",11.41,11.46,11.065,11.32,262900.0],["2025-06-03",11.39,12.22,11.309,12.15,275300.0],["2025-06-04",12.2,12.24,11.9,12.2,315000.0],["2025-06-05",12.28,13.43,12.06,12.76,615900.0],["2025-06-06",12.89,13.56,12.805,13.19,468000.0],["2025-06-09",13.53,13.53,13.16,13.425,233900.0],["2025-06-10",13.39,13.665,13.31,13.5,334200.0],["2025-06-11",13.66,13.66,13.275,13.47,267100.0],["2025-06-12",13.39,13.7,13.25,13.52,416600.0],["2025-06-13",13.24,13.644,12.72,12.84,521900.0],["2025-06-16",13.2,13.709,13.02,13.43,363500.0],["2025-06-17",13.3,13.34,13.015,13.05,254600.0],["2025-06-18",13.12,13.535,13.03,13.34,204000.0],["2025-06-20",13.51,13.55,13.12,13.38,225700.0],["2025-06-23",13.34,13.465,13.0,13.38,298800.0],["2025-06-24",13.42,14.05,13.36,13.95,299500.0],["2025-06-25",14.05,14.075,13.64,13.89,201000.0],["2025-06-26",13.92,14.22,13.635,14.13,271300.0],["2025-06-27",14.13,14.313,13.62,13.89,503800.0],["2025-06-30",13.97,14.03,13.66,13.83,329500.0],["2025-07-01",13.8,14.78,13.74,14.4,359900.0],["2025-07-02",14.41,14.66,14.25,14.495,425400.0],["2025-07-03",14.63,14.63,14.23,14.43,115000.0],["2025-07-07",14.29,14.38,13.91,13.94,318000.0],["2025-07-08",14.07,14.27,13.95,13.95,209100.0],["2025-07-09",14.18,14.21,13.83,14.02,124900.0],["2025-07-10",14.0,14.21,13.915,13.96,132600.0],["2025-07-11",13.85,13.95,13.465,13.82,184000.0],["2025-07-14",13.73,13.77,13.21,13.22,186000.0],["2025-07-15",13.42,13.54,12.86,12.91,177100.0],["2025-07-16",13.05,13.181,12.755,13.01,195000.0],["2025-07-17",13.09,13.29,13.05,13.09,198200.0],["2025-07-18",13.24,13.24,12.94,13.02,150100.0],["2025-07-21",13.12,13.28,13.01,13.07,191800.0],["2025-07-22",13.04,13.79,13.0,13.6,185800.0],["2025-07-23",13.71,14.55,13.71,14.5,356500.0],["2025-07-24",14.48,14.48,14.03,14.32,129400.0],["2025-07-25",14.4,14.58,14.17,14.54,135600.0],["2025-07-28",14.69,14.85,14.54,14.75,144800.0],["2025-07-29",14.82,14.885,14.26,14.49,150200.0],["2025-07-30",14.52,14.57,14.04,14.29,138500.0],["2025-07-31",14.3,14.56,13.955,14.54,240000.0],["2025-08-01",14.19,14.36,13.71,14.0,187600.0],["2025-08-04",14.55,15.91,14.0,14.32,538600.0],["2025-08-05",14.34,14.46,13.68,14.32,242100.0],["2025-08-06",14.33,14.75,14.33,14.45,211300.0],["2025-08-07",14.76,15.0,14.27,14.41,160800.0],["2025-08-08",14.07,16.65,14.0,15.68,560400.0],["2025-08-11",15.73,15.82,15.03,15.73,394300.0],["2025-08-12",15.9,16.325,15.545,15.94,222500.0],["2025-08-13",15.95,16.13,15.78,16.01,197800.0],["2025-08-14",15.76,15.865,15.48,15.82,191600.0],["2025-08-15",15.89,16.135,15.575,15.61,227800.0],["2025-08-18",15.53,15.9,15.43,15.87,222100.0],["2025-08-19",16.48,17.15,15.735,15.81,277300.0],["2025-08-20",15.75,15.82,15.37,15.52,163200.0],["2025-08-21",15.39,15.5,15.06,15.46,135700.0],["2025-08-22",15.55,16.23,15.4,16.12,430400.0],["2025-08-25",15.88,16.01,15.52,15.53,144900.0],["2025-08-26",15.46,15.73,15.38,15.44,163800.0],["2025-08-27",15.44,15.988,15.34,15.57,194900.0],["2025-08-28",15.68,15.83,15.555,15.66,162800.0],["2025-08-29",15.59,15.85,15.45,15.82,197700.0],["2025-09-02",15.8,15.86,14.92,15.06,228600.0],["2025-09-03",14.99,15.15,14.78,14.86,141600.0],["2025-09-04",14.89,15.37,14.89,15.36,175000.0],["2025-09-05",15.48,15.72,15.19,15.41,132600.0],["2025-09-08",15.31,15.4,14.945,15.1,214100.0],["2025-09-09",15.1,15.22,14.66,15.04,216000.0],["2025-09-10",15.05,15.085,14.865,14.99,170900.0],["2025-09-11",15.09,15.315,15.035,15.15,173700.0],["2025-09-12",15.13,15.4,14.825,15.1,227400.0],["2025-09-15",15.18,15.485,15.1,15.25,153700.0],["2025-09-16",15.25,15.46,15.0,15.2,215700.0],["2025-09-17",15.29,15.49,14.99,15.04,245000.0],["2025-09-18",15.24,15.46,15.12,15.45,438100.0],["2025-09-19",15.49,15.565,15.22,15.29,358500.0],["2025-09-22",15.29,15.65,15.11,15.53,228900.0],["2025-09-23",15.59,15.82,15.49,15.74,226100.0],["2025-09-24",15.74,15.75,15.233,15.55,282600.0],["2025-09-25",15.48,15.52,14.9,15.36,144400.0],["2025-09-26",15.41,15.46,15.12,15.36,177800.0],["2025-09-29",15.48,15.76,15.3,15.48,256100.0],["2025-09-30",15.49,15.95,15.48,15.9,223000.0],["2025-10-01",15.74,15.89,15.39,15.585,197700.0],["2025-10-02",15.74,16.085,14.99,15.39,272200.0],["2025-10-03",15.41,16.0,15.38,15.48,122400.0],["2025-10-06",15.52,15.902,15.374,15.44,104300.0],["2025-10-07",15.55,15.6,14.88,15.21,152800.0],["2025-10-08",15.32,15.605,15.25,15.36,124700.0],["2025-10-09",15.38,15.38,14.93,15.32,117400.0],["2025-10-10",15.35,15.59,14.555,14.74,293600.0],["2025-10-13",15.06,15.088,14.798,14.96,164100.0],["2025-10-14",14.68,15.02,14.68,14.83,154100.0],["2025-10-15",15.02,15.49,14.984,15.45,196300.0],["2025-10-16",15.5,15.63,15.19,15.36,127800.0],["2025-10-17",15.25,15.38,15.07,15.07,203500.0],["2025-10-20",15.29,16.23,15.065,16.17,166000.0],["2025-10-21",16.13,16.32,15.89,16.18,156100.0],["2025-10-22",16.2,16.49,16.03,16.11,165800.0],["2025-10-23",16.11,17.01,16.015,16.9,216300.0],["2025-10-24",17.19,17.387,17.01,17.09,189400.0],["2025-10-27",17.27,17.31,16.755,16.98,153100.0],["2025-10-28",16.9,17.05,16.52,16.97,91900.0],["2025-10-29",16.72,16.87,16.19,16.705,434000.0],["2025-10-30",16.61,16.795,16.26,16.47,268200.0],["2025-10-31",16.47,16.93,16.25,16.9,220600.0],["2025-11-03",16.9,16.98,16.44,16.63,104900.0],["2025-11-04",16.37,16.59,16.115,16.29,124400.0],["2025-11-05",16.25,16.34,15.8,15.87,232000.0],["2025-11-06",15.8,15.86,14.8,14.95,393700.0],["2025-11-07",14.75,15.28,13.6,14.43,728900.0],["2025-11-10",14.93,15.9,14.55,15.48,588700.0],["2025-11-11",15.35,15.53,15.135,15.28,175500.0],["2025-11-12",15.41,15.57,15.23,15.3,153700.0],["2025-11-13",15.25,15.27,14.21,14.28,417300.0],["2025-11-14",13.91,14.26,13.78,14.15,190400.0],["2025-11-17",14.11,14.19,13.565,13.69,296600.0],["2025-11-18",13.55,13.875,13.392,13.83,187600.0],["2025-11-19",13.83,13.9,13.345,13.43,259200.0],["2025-11-20",13.73,13.82,12.44,12.59,435700.0],["2025-11-21",12.59,13.42,12.335,13.26,303800.0],["2025-11-24",13.34,13.85,13.025,13.385,212900.0],["2025-11-25",13.35,13.765,13.23,13.72,272400.0],["2025-11-26",13.73,13.73,13.11,13.57,376400.0],["2025-11-28",13.58,13.96,13.58,13.88,193900.0],["2025-12-01",13.66,13.79,13.441,13.6,149900.0],["2025-12-02",13.74,14.12,13.66,14.02,143300.0],["2025-12-03",14.11,14.21,13.9,13.98,232000.0],["2025-12-04",13.99,14.422,13.96,14.37,177500.0],["2025-12-05",14.33,14.61,14.31,14.56,117700.0],["2025-12-08",14.67,14.7,14.3,14.4,132600.0],["2025-12-09",14.42,14.635,14.39,14.39,144000.0],["2025-12-10",14.42,15.05,14.34,14.81,360400.0],["2025-12-11",14.69,15.053,14.69,15.0,187200.0],["2025-12-12",15.04,15.05,14.645,14.95,306800.0],["2025-12-15",15.01,15.14,14.37,14.66,148500.0],["2025-12-16",14.64,14.75,14.11,14.3,211300.0],["2025-12-17",14.31,14.59,14.19,14.55,163100.0],["2025-12-18",14.73,14.89,13.91,14.14,426500.0],["2025-12-19",14.15,14.2,13.35,13.7,882800.0],["2025-12-22",13.7,13.815,13.36,13.78,494600.0],["2025-12-23",13.76,14.1,13.71,13.74,200100.0],["2025-12-24",13.72,13.92,13.69,13.88,49200.0],["2025-12-26",13.9,14.16,13.8,14.15,115700.0],["2025-12-29",14.02,14.06,13.8,13.95,116500.0],["2025-12-30",13.95,14.15,13.93,14.01,93300.0],["2025-12-31",14.07,14.17,13.81,14.03,186900.0],["2026-01-02",14.06,14.29,13.94,14.02,118600.0],["2026-01-05",14.04,14.41,13.67,13.71,199000.0],["2026-01-06",13.69,13.8,13.3,13.43,192800.0],["2026-01-07",13.48,13.48,12.86,13.21,227800.0],["2026-01-08",13.13,13.62,13.084,13.42,116500.0],["2026-01-09",13.41,13.6,13.09,13.29,77800.0],["2026-01-12",13.19,13.72,13.16,13.63,129500.0],["2026-01-13",13.62,13.75,13.418,13.47,110900.0],["2026-01-14",13.47,13.96,13.42,13.68,223100.0],["2026-01-15",13.71,14.573,13.71,14.04,365700.0],["2026-01-16",14.06,14.195,13.56,13.69,137600.0],["2026-01-20",13.32,13.535,12.93,12.95,401800.0],["2026-01-21",13.06,13.33,12.88,13.18,187600.0],["2026-01-22",13.36,13.6,13.2,13.59,201100.0],["2026-01-23",13.52,13.58,13.33,13.53,110400.0],["2026-01-26",13.5,13.62,13.02,13.14,450600.0],["2026-01-27",13.2,13.51,13.01,13.02,414700.0],["2026-01-28",13.03,13.04,11.89,12.09,613600.0],["2026-01-29",12.22,12.24,11.98,12.13,346400.0],["2026-01-30",12.07,12.09,11.65,11.96,310300.0],["2026-02-02",11.93,12.57,11.89,12.3,344000.0],["2026-02-03",12.23,12.3,11.71,12.08,337600.0],["2026-02-04",12.07,12.31,11.94,12.0,239800.0],["2026-02-05",11.83,12.03,11.59,11.81,276200.0],["2026-02-06",11.85,12.13,11.82,12.07,159600.0],["2026-02-09",12.03,12.1,11.89,12.05,138100.0],["2026-02-10",12.05,12.26,11.89,11.98,299200.0],["2026-02-11",12.13,12.33,11.475,11.62,228500.0],["2026-02-12",11.68,12.0,10.89,11.33,371800.0],["2026-02-13",11.48,12.1,11.46,11.81,250600.0],["2026-02-17",11.75,12.12,11.7,11.76,133100.0],["2026-02-18",11.77,12.09,11.54,11.71,282800.0],["2026-02-19",11.67,11.97,11.25,11.92,227000.0],["2026-02-20",11.82,12.0,11.72,11.89,137000.0],["2026-02-23",11.76,11.97,11.55,11.75,209800.0],["2026-02-24",11.75,12.07,11.64,11.82,115800.0],["2026-02-25",12.16,12.655,11.9,12.11,540600.0],["2026-02-26",12.15,12.57,12.0,12.55,225000.0],["2026-02-27",12.35,12.7,12.21,12.54,245400.0],["2026-03-02",12.31,12.74,12.24,12.56,119800.0],["2026-03-03",12.16,12.565,12.16,12.53,196800.0],["2026-03-04",12.65,12.94,12.5,12.78,105500.0],["2026-03-05",12.6,12.93,12.43,12.77,170100.0],["2026-03-06",12.49,13.0,12.335,12.95,212200.0],["2026-03-09",12.76,13.35,12.64,13.33,249000.0],["2026-03-10",13.08,13.54,12.68,13.53,309100.0],["2026-03-11",13.55,13.59,13.1,13.44,362800.0],["2026-03-12",13.25,13.67,13.21,13.36,539500.0],["2026-03-13",12.555,13.53,12.02,13.27,859700.0],["2026-03-16",13.01,13.052,12.24,12.72,479700.0],["2026-03-17",12.87,13.296,11.7,11.93,360300.0],["2026-03-18",11.83,12.19,11.29,11.35,460800.0],["2026-03-19",11.23,11.24,10.56,11.23,380100.0],["2026-03-20",11.21,11.49,10.83,11.21,493500.0],["2026-03-23",11.42,11.75,11.4,11.62,345500.0],["2026-03-24",11.45,12.18,11.37,11.8,590200.0],["2026-03-25",11.81,11.975,11.22,11.76,286400.0],["2026-03-26",11.57,11.735,10.99,11.17,239300.0],["2026-03-27",11.05,11.09,10.15,10.23,511200.0],["2026-03-30",10.38,10.5,9.85,10.14,350400.0],["2026-03-31",10.23,10.27,9.93,10.14,659300.0],["2026-04-01",10.28,10.61,10.19,10.22,316700.0],["2026-04-02",10.06,10.377,9.87,10.16,174900.0],["2026-04-06",10.16,10.52,10.16,10.3,167600.0],["2026-04-07",10.15,10.465,9.84,10.41,332700.0],["2026-04-08",10.78,11.0,10.27,10.38,391400.0],["2026-04-09",10.32,10.57,10.12,10.36,157000.0],["2026-04-10",10.22,10.52,10.22,10.35,158700.0],["2026-04-13",10.25,10.695,10.22,10.52,197500.0],["2026-04-14",10.52,10.89,10.52,10.71,134600.0],["2026-04-15",10.77,10.975,10.668,10.93,129700.0],["2026-04-16",10.86,11.215,10.845,11.2,107300.0],["2026-04-17",11.36,11.85,11.33,11.81,273600.0],["2026-04-20",11.75,12.04,11.61,11.61,168500.0],["2026-04-21",11.61,12.15,11.5,11.58,189000.0],["2026-04-22",11.61,11.8,11.42,11.51,114700.0],["2026-04-23",11.44,11.63,11.15,11.29,88100.0],["2026-04-24",11.23,11.5,11.13,11.45,106900.0],["2026-04-27",11.36,11.53,11.1,11.14,125500.0],["2026-04-28",11.08,11.26,10.96,11.1,129100.0],["2026-04-29",11.09,11.25,10.88,11.24,135700.0],["2026-04-30",11.23,11.62,11.11,11.52,84000.0],["2026-05-01",11.58,11.75,11.15,11.22,207300.0],["2026-05-04",11.43,12.4,11.43,11.77,262300.0],["2026-05-05",11.76,12.12,11.75,12.09,127100.0],["2026-05-06",12.22,12.77,12.12,12.675,200600.0],["2026-05-07",12.72,12.89,12.34,12.4,228600.0],["2026-05-08",10.81,12.33,10.4,12.29,706000.0],["2026-05-11",12.2,12.61,11.56,11.82,379200.0],["2026-05-12",11.73,11.85,11.29,11.42,331100.0],["2026-05-13",11.31,11.44,10.59,10.99,321900.0],["2026-05-14",11.17,11.88,11.093,11.37,310500.0],["2026-05-15",11.18,11.4,10.8,10.84,257200.0],["2026-05-18",10.83,11.12,10.81,10.9,295400.0],["2026-05-19",10.82,10.865,10.395,10.48,340500.0],["2026-05-20",10.49,10.77,10.309,10.71,242700.0],["2026-05-21",10.23,11.17,10.23,11.12,309800.0],["2026-05-22",11.24,12.56,11.24,12.39,448600.0],["2026-05-26",12.41,12.86,12.41,12.79,339600.0],["2026-05-27",12.83,13.28,12.68,12.7,377400.0],["2026-05-28",12.71,12.97,12.7,12.8,279400.0],["2026-05-29",12.71,13.41,12.7,13.04,314100.0],["2026-06-01",12.88,13.38,12.65,13.14,293300.0],["2026-06-02",13.12,13.38,13.09,13.29,243100.0],["2026-06-03",13.24,13.37,12.2,12.45,487200.0],["2026-06-04",12.39,12.86,12.33,12.51,398400.0],["2026-06-05",12.42,12.54,12.0,12.51,550200.0],["2026-06-08",12.62,13.01,12.48,12.97,386200.0],["2026-06-09",13.08,13.21,12.41,13.06,443200.0],["2026-06-10",13.06,13.415,12.775,13.11,388600.0],["2026-06-11",13.25,13.47,13.03,13.39,645800.0],["2026-06-12",13.39,13.62,13.26,13.29,336200.0],["2026-06-15",13.45,13.515,12.81,13.08,373100.0],["2026-06-16",13.08,13.24,12.716,12.81,403800.0],["2026-06-17",12.9,13.07,12.39,12.48,343500.0],["2026-06-18",12.87,14.01,12.79,13.77,759400.0],["2026-06-22",13.83,14.099,13.42,13.52,247000.0],["2026-06-23",14.1,14.1,12.25,12.27,336700.0],["2026-06-24",12.51,12.51,11.59,12.01,441200.0],["2026-06-25",12.19,12.44,11.89,12.25,206400.0],["2026-06-26",12.21,12.5,12.075,12.4,570900.0],["2026-06-29",12.43,12.51,11.92,12.33,240500.0],["2026-06-30",12.29,12.66,12.18,12.45,275300.0],["2026-07-01",12.42,12.94,12.405,12.86,189200.0],["2026-07-02",12.88,13.07,12.48,12.55,161200.0],["2026-07-06",12.52,12.97,12.38,12.38,160400.0],["2026-07-07",12.38,12.715,12.23,12.64,192200.0],["2026-07-08",12.57,13.03,12.37,12.55,264400.0],["2026-07-09",12.56,13.17,12.56,12.95,163700.0],["2026-07-10",12.95,12.99,12.68,12.84,87100.0],["2026-07-13",12.8,12.99,12.5,12.86,344900.0],["2026-07-14",12.76,13.18,12.6,12.83,431700.0],["2026-07-15",12.94,13.4,12.78,12.97,218717.0],["2026-07-16",12.96,13.07,12.75,12.91,115243.593519],["2026-07-17",12.73,13.09,12.6,13.01,228595.813393],["2026-07-20",13.01,13.19,12.82,12.98,171642.718782],["2026-07-21",13.03,13.235,12.94,13,203690.84943],["2026-07-22",13.07,13.135,12.195,12.36,365710.8906],["2026-07-23",12.16,12.73,12.105,12.12,266599.839389],["2026-07-24",12.17,12.29,11.83,12.04,173461.261601],["2026-07-27",12.23,12.4,11.9607,12.35,140080.87783],["2026-07-28",12.34,13.2299,12.22,13.01,469743.340883],["2026-07-29",13.01,13.115,11.96,11.97,219258.955775],["2026-07-30",12.11,12.37,11.905,12.26,138422.25554],["2026-08-03",12.34,12.875,12.09,12.81,260394.535331],["2026-08-04",13,13.99,12.925,13.93,336013.367046],["2026-08-05",13.95,14.07,13.525,13.54,310612.747691],["2026-08-06",13.765,13.8,12.23,12.55,674613.61618],["2026-08-07",13.17,14.22,13.17,13.95,961214.500293],["2026-08-10",13.87,13.87,12.89,13.015,148155.726685],["2026-08-11",12.68,13.005,12.54,12.88,472675.324974],["2026-08-12",13.05,13.06,12.64,12.87,218402.160308],["2026-08-13",12.93,13.17,12.781,12.83,361776.072375]]}