{"t":"TGTX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-05-03",205.3125,225.0,196.875,225.0,23.0],["2010-05-04",210.9375,233.4375,196.875,233.4375,58.0],["2010-05-05",233.4375,233.4375,196.875,233.4375,11.0],["2010-05-06",225.0,233.4375,225.0,233.4375,45.0],["2010-05-07",196.875,196.875,196.875,196.875,13.0],["2010-05-10",196.875,196.875,168.75,168.75,13.0],["2010-05-11",168.75,210.9375,168.75,210.9375,2.0],["2010-05-12",210.9375,210.9375,210.9375,210.9375,0.0],["2010-05-13",168.75,196.875,168.75,196.875,2.0],["2010-05-14",196.875,196.875,196.875,196.875,0.0],["2010-05-17",196.875,196.875,196.875,196.875,0.0],["2010-05-18",196.875,196.875,196.875,196.875,0.0],["2010-05-19",171.5625,210.9375,168.75,168.75,36.0],["2010-05-20",168.75,168.75,146.25,146.25,21.0],["2010-05-21",146.25,177.1875,140.625,177.1875,17.0],["2010-05-24",177.1875,177.1875,177.1875,177.1875,0.0],["2010-05-25",140.625,177.1875,140.625,177.1875,2.0],["2010-05-26",168.75,182.8125,168.75,177.1875,8.0],["2010-05-27",168.75,168.75,168.75,168.75,11.0],["2010-05-28",168.75,182.8125,140.625,182.8125,2.0],["2010-06-01",182.8125,182.8125,140.625,182.8125,5.0],["2010-06-02",140.625,182.8125,140.625,182.8125,4.0],["2010-06-03",140.625,168.75,140.625,168.75,8.0],["2010-06-04",168.75,168.75,168.75,168.75,0.0],["2010-06-07",168.75,168.75,168.75,168.75,0.0],["2010-06-08",168.75,182.8125,168.75,182.8125,6.0],["2010-06-09",140.625,177.1875,140.625,177.1875,1.0],["2010-06-10",140.625,168.75,140.625,140.625,3.0],["2010-06-11",168.75,168.75,168.75,168.75,40.0],["2010-06-14",168.75,168.75,140.625,140.625,20.0],["2010-06-15",140.625,140.625,140.625,140.625,1.0],["2010-06-16",140.625,140.625,140.625,140.625,0.0],["2010-06-17",168.75,168.75,154.6875,154.6875,7.0],["2010-06-18",154.6875,154.6875,154.6875,154.6875,0.0],["2010-06-21",154.6875,154.6875,154.6875,154.6875,4.0],["2010-06-22",154.6875,154.6875,154.6875,154.6875,0.0],["2010-06-23",154.6875,154.6875,154.6875,154.6875,0.0],["2010-06-24",157.5,157.5,157.5,157.5,1.0],["2010-06-25",157.5,168.75,140.625,168.75,3.0],["2010-06-28",157.5,157.5,140.625,140.625,18.0],["2010-06-29",129.375,154.6875,126.5625,140.625,25.0],["2010-06-30",126.5625,126.5625,126.5625,126.5625,4.0],["2010-07-01",126.5625,126.5625,126.5625,126.5625,7.0],["2010-07-02",126.5625,126.5625,126.5625,126.5625,14.0],["2010-07-06",126.5625,140.625,126.5625,140.625,15.0],["2010-07-07",140.625,140.625,140.625,140.625,0.0],["2010-07-08",140.625,140.625,140.625,140.625,6.0],["2010-07-09",140.625,140.625,140.625,140.625,9.0],["2010-07-12",140.625,140.625,140.625,140.625,9.0],["2010-07-13",140.625,140.625,140.625,140.625,0.0],["2010-07-14",104.0625,126.5625,70.3125,126.5625,15.0],["2010-07-15",112.5,112.5,112.5,112.5,0.0],["2010-07-16",112.5,112.5,112.5,112.5,0.0],["2010-07-19",140.625,140.625,126.5625,126.5625,5.0],["2010-07-20",126.5625,126.5625,126.5625,126.5625,9.0],["2010-07-21",126.5625,126.5625,126.5625,126.5625,0.0],["2010-07-22",126.5625,126.5625,126.5625,126.5625,2.0],["2010-07-23",126.5625,126.5625,126.5625,126.5625,0.0],["2010-07-26",126.5625,126.5625,126.5625,126.5625,5.0],["2010-07-27",126.5625,126.5625,126.5625,126.5625,0.0],["2010-07-28",126.5625,126.5625,126.5625,126.5625,0.0],["2010-07-29",126.5625,126.5625,112.5,126.5625,54.0],["2010-07-30",126.5625,126.5625,126.5625,126.5625,1.0],["2010-08-02",112.5,112.5,112.5,112.5,0.0],["2010-08-03",112.5,112.5,112.5,112.5,2.0],["2010-08-04",112.5,112.5,112.5,112.5,4.0],["2010-08-05",126.5625,126.5625,126.5625,126.5625,4.0],["2010-08-06",126.5625,126.5625,126.5625,126.5625,0.0],["2010-08-09",112.5,112.5,112.5,112.5,1.0],["2010-08-10",112.5,112.5,112.5,112.5,2.0],["2010-08-11",112.5,112.5,112.5,112.5,0.0],["2010-08-12",112.5,112.5,112.5,112.5,0.0],["2010-08-13",112.5,112.5,112.5,112.5,0.0],["2010-08-16",112.5,112.5,112.5,112.5,0.0],["2010-08-17",112.5,112.5,112.5,112.5,5.0],["2010-08-18",112.5,112.5,112.5,112.5,2.0],["2010-08-19",112.5,112.5,112.5,112.5,0.0],["2010-08-20",112.5,112.5,112.5,112.5,2.0],["2010-08-23",112.5,112.5,112.5,112.5,0.0],["2010-08-24",112.5,112.5,112.5,112.5,0.0],["2010-08-25",112.5,112.5,112.5,112.5,7.0],["2010-08-26",112.5,112.5,112.5,112.5,0.0],["2010-08-27",112.5,112.5,112.5,112.5,1.0],["2010-08-30",112.5,112.5,112.5,112.5,0.0],["2010-08-31",112.5,112.5,112.5,112.5,1.0],["2010-09-01",112.5,112.5,78.75,84.375,41.0],["2010-09-02",98.4375,112.5,98.4375,112.5,23.0],["2010-09-03",109.6875,109.6875,98.4375,98.4375,4.0],["2010-09-07",92.8125,92.8125,92.8125,92.8125,2.0],["2010-09-08",92.8125,92.8125,92.8125,92.8125,0.0],["2010-09-09",92.8125,98.4375,92.8125,98.4375,4.0],["2010-09-10",92.8125,92.8125,90.0,90.0,28.0],["2010-09-13",90.0,98.4375,90.0,90.0,9.0],["2010-09-14",90.0,90.0,90.0,90.0,1.0],["2010-09-15",90.0,90.0,90.0,90.0,0.0],["2010-09-16",90.0,90.0,90.0,90.0,3.0],["2010-09-17",90.0,90.0,75.9375,84.375,58.0],["2010-09-20",75.9375,98.4375,75.9375,98.4375,2.0],["2010-09-21",75.9375,75.9375,75.9375,75.9375,2.0],["2010-09-22",75.9375,75.9375,75.9375,75.9375,0.0],["2010-09-23",98.4375,98.4375,61.875,61.875,0.0],["2010-09-24",84.375,84.375,84.375,84.375,3.0],["2010-09-27",84.375,84.375,84.375,84.375,0.0],["2010-09-28",98.4375,98.4375,98.4375,98.4375,2.0],["2010-09-29",98.4375,98.4375,98.4375,98.4375,0.0],["2010-09-30",84.375,84.375,84.375,84.375,2.0],["2010-10-01",84.375,84.375,84.375,84.375,0.0],["2010-10-04",56.25,56.25,36.5625,56.25,23.0],["2010-10-05",70.3125,70.3125,70.3125,70.3125,4.0],["2010-10-06",84.375,98.4375,84.375,98.4375,24.0],["2010-10-07",98.4375,98.4375,98.4375,98.4375,0.0],["2010-10-08",98.4375,98.4375,70.3125,73.125,10.0],["2010-10-11",73.125,112.5,73.125,112.5,9.0],["2010-10-12",112.5,112.5,112.5,112.5,0.0],["2010-10-13",73.125,112.5,73.125,84.375,17.0],["2010-10-14",98.4375,98.4375,98.4375,98.4375,9.0],["2010-10-15",98.4375,112.5,98.4375,112.5,10.0],["2010-10-18",98.4375,98.4375,56.25,56.25,163.0],["2010-10-19",56.25,56.25,56.25,56.25,6.0],["2010-10-20",56.25,56.25,56.25,56.25,5.0],["2010-10-21",53.4375,56.25,50.625,50.625,22.0],["2010-10-22",42.1875,50.625,42.1875,50.625,15.0],["2010-10-25",50.625,50.625,50.625,50.625,16.0],["2010-10-26",50.625,53.4375,47.8125,53.4375,35.0],["2010-10-27",61.875,67.5,61.875,61.875,16.0],["2010-10-28",67.5,70.3125,67.5,70.3125,4.0],["2010-10-29",70.3125,70.3125,70.3125,70.3125,6.0],["2010-11-01",61.875,61.875,61.875,61.875,1.0],["2010-11-02",61.875,61.875,61.875,61.875,0.0],["2010-11-03",61.875,61.875,61.875,61.875,0.0],["2010-11-04",64.6875,75.9375,64.6875,75.9375,4.0],["2010-11-05",67.5,75.9375,67.5,75.9375,0.0],["2010-11-08",75.9375,98.4375,75.9375,78.75,36.0],["2010-11-09",84.375,84.375,84.375,84.375,5.0],["2010-11-10",84.375,140.625,84.375,106.875,155.0],["2010-11-11",98.4375,106.875,98.4375,104.0625,23.0],["2010-11-12",98.4375,98.4375,61.875,61.875,2.0],["2010-11-15",61.875,61.875,61.875,61.875,0.0],["2010-11-16",73.125,73.125,61.875,61.875,7.0],["2010-11-17",64.6875,64.6875,64.6875,64.6875,0.0],["2010-11-18",61.875,61.875,56.25,56.25,26.0],["2010-11-19",56.25,56.25,56.25,56.25,0.0],["2010-11-22",56.25,56.25,56.25,56.25,1.0],["2010-11-23",56.25,56.25,56.25,56.25,9.0],["2010-11-24",84.375,84.375,84.375,84.375,0.0],["2010-11-26",84.375,84.375,84.375,84.375,0.0],["2010-11-29",56.25,84.375,56.25,56.25,19.0],["2010-11-30",56.25,56.25,56.25,56.25,0.0],["2010-12-01",56.25,56.25,56.25,56.25,3.0],["2010-12-02",56.25,56.25,56.25,56.25,0.0],["2010-12-03",56.25,70.3125,56.25,59.0625,17.0],["2010-12-06",59.0625,59.0625,59.0625,59.0625,0.0],["2010-12-07",50.625,64.6875,50.625,64.6875,8.0],["2010-12-08",64.6875,64.6875,64.6875,64.6875,4.0],["2010-12-09",64.6875,64.6875,47.8125,47.8125,6.0],["2010-12-10",47.8125,47.8125,47.8125,47.8125,2.0],["2010-12-13",64.6875,64.6875,47.8125,56.25,3.0],["2010-12-14",47.8125,70.3125,47.8125,70.3125,15.0],["2010-12-15",59.0625,59.0625,59.0625,59.0625,2.0],["2010-12-16",59.0625,98.4375,59.0625,70.3125,21.0],["2010-12-17",70.3125,70.3125,56.25,59.0625,5.0],["2010-12-20",61.875,61.875,61.875,61.875,2.0],["2010-12-21",61.875,70.3125,50.625,61.875,11.0],["2010-12-22",50.625,61.875,47.8125,61.875,36.0],["2010-12-23",56.25,70.3125,56.25,61.875,62.0],["2010-12-27",61.875,70.3125,50.625,61.875,16.0],["2010-12-28",45.0,56.25,45.0,45.0,29.0],["2010-12-29",56.25,56.25,47.8125,53.4375,75.0],["2010-12-30",45.0,53.4375,45.0,53.4375,40.0],["2010-12-31",50.625,50.625,50.625,50.625,75.0],["2011-01-03",53.4375,53.4375,53.4375,53.4375,4.0],["2011-01-04",47.8125,47.8125,47.8125,47.8125,0.0],["2011-01-05",47.8125,47.8125,47.8125,47.8125,2.0],["2011-01-06",47.8125,47.8125,47.8125,47.8125,3.0],["2011-01-07",47.8125,47.8125,47.8125,47.8125,0.0],["2011-01-10",56.25,225.0,56.25,92.8125,965.0],["2011-01-11",84.375,84.375,53.4375,64.6875,353.0],["2011-01-12",61.875,67.5,56.25,59.0625,48.0],["2011-01-13",59.0625,84.375,56.25,84.375,23.0],["2011-01-14",70.3125,70.3125,59.0625,67.5,11.0],["2011-01-18",59.0625,64.6875,56.25,64.6875,52.0],["2011-01-19",56.25,64.6875,56.25,64.6875,26.0],["2011-01-20",56.25,56.25,56.25,56.25,20.0],["2011-01-21",56.25,56.25,53.4375,53.4375,42.0],["2011-01-24",56.25,70.3125,56.25,70.3125,25.0],["2011-01-25",75.9375,75.9375,61.875,61.875,18.0],["2011-01-26",67.5,67.5,61.875,61.875,11.0],["2011-01-27",59.0625,70.3125,56.25,56.25,31.0],["2011-01-28",70.3125,70.3125,70.3125,70.3125,5.0],["2011-01-31",56.25,163.125,56.25,84.375,562.0],["2011-02-01",84.375,84.375,61.875,64.6875,86.0],["2011-02-02",70.3125,73.125,70.3125,73.125,54.0],["2011-02-03",70.3125,78.75,61.875,78.75,42.0],["2011-02-04",67.5,67.5,56.25,61.875,24.0],["2011-02-07",59.0625,70.3125,59.0625,70.3125,6.0],["2011-02-08",70.3125,70.3125,70.3125,70.3125,0.0],["2011-02-09",70.3125,70.3125,59.0625,61.875,29.0],["2011-02-10",59.0625,84.375,59.0625,84.375,15.0],["2011-02-11",81.5625,81.5625,78.75,78.75,8.0],["2011-02-14",70.3125,70.3125,70.3125,70.3125,15.0],["2011-02-15",59.0625,70.3125,56.25,56.25,39.0],["2011-02-16",64.6875,64.6875,56.25,56.25,6.0],["2011-02-17",56.25,56.25,56.25,56.25,27.0],["2011-02-18",56.25,61.875,53.4375,61.875,26.0],["2011-02-22",61.875,61.875,53.4375,56.25,53.0],["2011-02-23",53.4375,53.4375,53.4375,53.4375,5.0],["2011-02-24",56.25,56.25,56.25,56.25,49.0],["2011-02-25",53.4375,64.6875,47.8125,64.6875,29.0],["2011-02-28",56.25,56.25,53.4375,53.4375,26.0],["2011-03-01",53.4375,56.25,53.4375,56.25,8.0],["2011-03-02",53.4375,53.4375,53.4375,53.4375,1.0],["2011-03-03",53.4375,53.4375,50.625,50.625,18.0],["2011-03-04",50.625,50.625,50.625,50.625,0.0],["2011-03-07",50.625,50.625,50.625,50.625,16.0],["2011-03-08",50.625,50.625,50.625,50.625,0.0],["2011-03-09",50.625,50.625,42.1875,45.0,138.0],["2011-03-10",42.1875,42.1875,39.375,39.375,18.0],["2011-03-11",42.1875,45.0,42.1875,45.0,31.0],["2011-03-14",45.0,45.0,45.0,45.0,0.0],["2011-03-15",39.375,39.375,39.375,39.375,0.0],["2011-03-16",42.1875,47.8125,42.1875,47.8125,39.0],["2011-03-17",45.0,45.0,45.0,45.0,5.0],["2011-03-18",42.1875,45.0,36.5625,45.0,27.0],["2011-03-21",45.0,45.0,45.0,45.0,23.0],["2011-03-22",42.1875,42.1875,42.1875,42.1875,14.0],["2011-03-23",39.375,39.375,36.5625,36.5625,5.0],["2011-03-24",36.5625,39.375,36.5625,39.375,19.0],["2011-03-25",39.375,42.1875,36.5625,36.5625,36.0],["2011-03-28",36.5625,36.5625,36.5625,36.5625,0.0],["2011-03-29",42.1875,42.1875,42.1875,42.1875,12.0],["2011-03-30",36.5625,42.1875,36.5625,36.5625,29.0],["2011-03-31",39.375,39.375,39.375,39.375,0.0],["2011-04-01",39.375,39.375,39.375,39.375,8.0],["2011-04-04",39.375,39.375,39.375,39.375,7.0],["2011-04-05",39.375,42.1875,36.5625,42.1875,14.0],["2011-04-06",36.5625,42.1875,36.5625,42.1875,13.0],["2011-04-07",36.5625,45.0,36.5625,42.1875,31.0],["2011-04-08",36.5625,42.1875,36.5625,39.375,50.0],["2011-04-11",42.1875,42.1875,36.5625,36.5625,6.0],["2011-04-12",36.5625,36.5625,28.125,28.125,24.0],["2011-04-13",42.1875,42.1875,42.1875,42.1875,25.0],["2011-04-14",42.1875,42.1875,33.75,33.75,24.0],["2011-04-15",33.75,42.1875,33.75,42.1875,6.0],["2011-04-18",42.1875,42.1875,42.1875,42.1875,0.0],["2011-04-19",36.5625,36.5625,36.5625,36.5625,5.0],["2011-04-20",42.1875,42.1875,42.1875,42.1875,13.0],["2011-04-21",42.1875,42.1875,42.1875,42.1875,19.0],["2011-04-25",28.125,47.8125,28.125,28.125,11.0],["2011-04-26",47.8125,47.8125,47.8125,47.8125,0.0],["2011-04-27",28.125,47.8125,28.125,42.1875,14.0],["2011-04-28",42.1875,42.1875,42.1875,42.1875,0.0],["2011-04-29",42.1875,42.1875,42.1875,42.1875,0.0],["2011-05-02",42.1875,42.1875,30.9375,30.9375,4.0],["2011-05-03",45.0,45.0,45.0,45.0,0.0],["2011-05-04",45.0,45.0,45.0,45.0,0.0],["2011-05-05",42.1875,42.1875,42.1875,42.1875,5.0],["2011-05-06",42.1875,42.1875,36.5625,42.1875,9.0],["2011-05-09",30.9375,30.9375,30.9375,30.9375,1.0],["2011-05-10",42.1875,42.1875,42.1875,42.1875,0.0],["2011-05-11",33.75,33.75,33.75,33.75,0.0],["2011-05-12",33.75,33.75,33.75,33.75,0.0],["2011-05-13",30.9375,30.9375,30.9375,30.9375,6.0],["2011-05-16",30.9375,30.9375,30.9375,30.9375,0.0],["2011-05-17",42.1875,42.1875,42.1875,42.1875,4.0],["2011-05-18",42.1875,42.1875,39.375,39.375,10.0],["2011-05-19",33.75,39.375,33.75,39.375,2.0],["2011-05-20",30.9375,42.1875,30.9375,42.1875,3.0],["2011-05-23",42.1875,42.1875,42.1875,42.1875,0.0],["2011-05-24",30.9375,47.8125,28.125,28.125,60.0],["2011-05-25",39.375,39.375,39.375,39.375,0.0],["2011-05-26",30.9375,36.5625,30.9375,36.5625,2.0],["2011-05-27",36.5625,36.5625,36.5625,36.5625,0.0],["2011-05-31",42.1875,42.1875,36.5625,36.5625,0.0],["2011-06-01",36.5625,36.5625,36.5625,36.5625,0.0],["2011-06-02",36.5625,36.5625,36.5625,36.5625,0.0],["2011-06-03",42.1875,42.1875,42.1875,42.1875,0.0],["2011-06-06",42.1875,42.1875,42.1875,42.1875,0.0],["2011-06-07",42.1875,42.1875,42.1875,42.1875,0.0],["2011-06-08",36.5625,36.5625,28.125,28.125,11.0],["2011-06-09",39.375,39.375,39.375,39.375,1.0],["2011-06-10",39.375,39.375,39.375,39.375,0.0],["2011-06-13",28.125,39.375,28.125,39.375,3.0],["2011-06-14",39.375,39.375,39.375,39.375,0.0],["2011-06-15",42.1875,42.1875,42.1875,42.1875,20.0],["2011-06-16",42.1875,47.8125,36.5625,36.5625,55.0],["2011-06-17",36.5625,36.5625,28.125,30.9375,29.0],["2011-06-20",25.3125,36.5625,19.6875,36.5625,26.0],["2011-06-21",36.5625,36.5625,36.5625,36.5625,0.0],["2011-06-22",19.6875,22.5,19.6875,22.5,53.0],["2011-06-23",22.5,22.5,22.5,22.5,5.0],["2011-06-24",19.6875,22.5,14.0625,22.5,131.0],["2011-06-27",22.5,22.5,22.5,22.5,1.0],["2011-06-28",22.5,22.5,22.5,22.5,0.0],["2011-06-29",22.5,22.5,16.875,16.875,18.0],["2011-06-30",16.875,16.875,16.875,16.875,36.0],["2011-07-01",16.875,16.875,16.875,16.875,14.0],["2011-07-05",16.875,16.875,16.875,16.875,2.0],["2011-07-06",16.875,19.6875,16.875,16.875,41.0],["2011-07-07",16.875,16.875,14.0625,16.875,60.0],["2011-07-08",16.875,16.875,16.875,16.875,0.0],["2011-07-11",16.875,16.875,16.875,16.875,0.0],["2011-07-12",16.875,16.875,16.875,16.875,0.0],["2011-07-13",19.6875,19.6875,19.6875,19.6875,0.0],["2011-07-14",19.6875,19.6875,19.6875,19.6875,0.0],["2011-07-15",19.6875,19.6875,19.6875,19.6875,0.0],["2011-07-18",19.6875,19.6875,19.6875,19.6875,0.0],["2011-07-19",2.8125,5.625,2.8125,5.625,18.0],["2011-07-20",8.4375,9.5625,8.4375,9.5625,137.0],["2011-07-21",28.6875,28.6875,28.6875,28.6875,123.0],["2011-07-22",56.8125,84.375,28.6875,28.6875,258.0],["2011-07-25",16.875,16.875,16.875,16.875,11.0],["2011-07-26",14.0625,55.125,14.0625,14.625,165.0],["2011-07-27",14.625,14.625,14.625,14.625,0.0],["2011-07-28",14.625,14.625,14.625,14.625,0.0],["2011-07-29",14.625,14.625,14.625,14.625,0.0],["2011-08-01",14.625,14.625,14.625,14.625,0.0],["2011-08-02",7.3125,7.3125,7.3125,7.3125,2.0],["2011-08-03",7.3125,7.3125,7.3125,7.3125,0.0],["2011-08-04",14.0625,14.0625,14.0625,14.0625,18.0],["2011-08-05",14.0625,14.0625,14.0625,14.0625,0.0],["2011-08-08",14.0625,14.0625,14.0625,14.0625,0.0],["2011-08-09",14.0625,14.0625,14.0625,14.0625,0.0],["2011-08-10",14.0625,14.0625,14.0625,14.0625,0.0],["2011-08-11",14.0625,14.0625,14.0625,14.0625,0.0],["2011-08-12",14.0625,14.0625,14.0625,14.0625,0.0],["2011-08-15",50.625,50.625,14.0625,14.0625,4.0],["2011-08-16",14.0625,14.0625,14.0625,14.0625,28.0],["2011-08-17",14.0625,14.0625,14.0625,14.0625,0.0],["2011-08-18",9.5625,9.5625,9.5625,9.5625,50.0],["2011-08-19",9.5625,9.5625,9.5625,9.5625,0.0],["2011-08-22",9.5625,9.5625,9.5625,9.5625,0.0],["2011-08-23",9.5625,9.5625,9.5625,9.5625,0.0],["2011-08-24",9.5625,9.5625,9.5625,9.5625,0.0],["2011-08-25",9.5625,9.5625,9.5625,9.5625,0.0],["2011-08-26",9.5625,9.5625,9.5625,9.5625,0.0],["2011-08-29",9.5625,9.5625,9.5625,9.5625,0.0],["2011-08-30",9.5625,9.5625,9.5625,9.5625,0.0],["2011-08-31",9.5625,9.5625,9.5625,9.5625,0.0],["2011-09-01",9.5625,9.5625,9.5625,9.5625,0.0],["2011-09-02",8.4375,8.4375,8.4375,8.4375,55.0],["2011-09-06",8.4375,8.4375,8.4375,8.4375,0.0],["2011-09-07",8.4375,8.4375,8.4375,8.4375,0.0],["2011-09-08",8.4375,8.4375,8.4375,8.4375,5.0],["2011-09-09",8.4375,8.4375,8.4375,8.4375,0.0],["2011-09-12",8.4375,8.4375,8.4375,8.4375,34.0],["2011-09-13",8.4375,8.4375,8.4375,8.4375,0.0],["2011-09-14",8.4375,8.4375,8.4375,8.4375,4.0],["2011-09-15",6.75,6.75,6.75,6.75,4.0],["2011-09-16",6.75,6.75,6.75,6.75,0.0],["2011-09-19",6.75,6.75,6.75,6.75,0.0],["2011-09-20",6.75,6.75,6.75,6.75,0.0],["2011-09-21",6.75,6.75,6.75,6.75,0.0],["2011-09-22",6.75,6.75,6.75,6.75,0.0],["2011-09-23",6.75,6.75,6.75,6.75,0.0],["2011-09-26",6.75,6.75,6.75,6.75,21.0],["2011-09-27",6.75,6.75,6.75,6.75,50.0],["2011-09-28",6.75,6.75,6.75,6.75,0.0],["2011-09-29",6.75,6.75,6.75,6.75,0.0],["2011-09-30",6.1875,6.1875,6.1875,6.1875,4.0],["2011-10-03",6.1875,6.1875,6.1875,6.1875,43.0],["2011-10-04",6.1875,6.1875,6.1875,6.1875,0.0],["2011-10-05",6.1875,6.1875,6.1875,6.1875,0.0],["2011-10-06",6.1875,6.1875,6.1875,6.1875,0.0],["2011-10-07",6.1875,6.1875,6.1875,6.1875,0.0],["2011-10-10",6.1875,6.1875,6.1875,6.1875,0.0],["2011-10-11",6.1875,6.1875,5.6813,5.6813,32.0],["2011-10-12",5.6813,5.6813,5.6813,5.6813,0.0],["2011-10-13",5.6813,5.6813,5.6813,5.6813,0.0],["2011-10-14",5.6813,5.6813,5.6813,5.6813,48.0],["2011-10-17",5.6813,5.6813,5.6813,5.6813,0.0],["2011-10-18",5.6813,5.6813,5.6813,5.6813,203.0],["2011-10-19",5.6813,5.6813,5.6813,5.6813,178.0],["2011-10-20",5.625,6.75,5.625,6.75,20.0],["2011-10-21",6.75,6.75,6.75,6.75,18.0],["2011-10-24",6.75,6.75,6.75,6.75,0.0],["2011-10-25",6.1875,6.1875,6.1875,6.1875,380.0],["2011-10-26",3.0938,3.0938,3.0938,3.0938,100.0],["2011-10-27",6.1875,11.25,3.2062,11.25,272.0],["2011-10-28",3.375,3.375,3.375,3.375,5.0],["2011-10-31",3.375,3.375,3.375,3.375,0.0],["2011-11-01",3.375,3.375,3.375,3.375,0.0],["2011-11-02",3.375,3.375,3.375,3.375,0.0],["2011-11-03",3.375,3.375,3.375,3.375,12.0],["2011-11-04",3.375,3.375,3.375,3.375,0.0],["2011-11-07",3.375,3.375,3.375,3.375,4.0],["2011-11-08",3.375,3.375,3.375,3.375,78.0],["2011-11-09",3.375,3.375,3.375,3.375,0.0],["2011-11-10",3.375,3.375,3.375,3.375,0.0],["2011-11-11",3.375,3.375,3.375,3.375,0.0],["2011-11-14",3.375,3.375,3.375,3.375,18.0],["2011-11-15",3.375,3.375,3.375,3.375,0.0],["2011-11-16",3.375,3.375,3.375,3.375,0.0],["2011-11-17",3.375,3.375,3.375,3.375,0.0],["2011-11-18",3.375,3.375,3.375,3.375,7.0],["2011-11-21",3.375,3.375,3.375,3.375,7.0],["2011-11-22",3.375,3.375,3.375,3.375,0.0],["2011-11-23",3.375,3.375,3.375,3.375,5.0],["2011-11-25",3.375,3.375,3.375,3.375,12.0],["2011-11-28",3.375,3.375,3.375,3.375,4.0],["2011-11-29",3.375,3.375,3.375,3.375,0.0],["2011-11-30",3.375,3.375,3.375,3.375,52.0],["2011-12-01",3.375,3.375,2.8688,2.8688,20.0],["2011-12-02",2.8688,2.8688,2.8688,2.8688,0.0],["2011-12-05",2.8688,2.8688,2.8688,2.8688,12.0],["2011-12-06",3.375,3.375,3.375,3.375,23.0],["2011-12-07",2.8688,2.8688,2.8688,2.8688,126.0],["2011-12-08",1.7437,1.7437,1.7437,1.7437,44.0],["2011-12-09",1.7437,1.7437,1.7437,1.7437,4.0],["2011-12-12",1.7437,1.7437,1.7437,1.7437,53.0],["2011-12-13",1.7437,1.7437,1.7437,1.7437,0.0],["2011-12-14",1.7437,1.7437,1.7437,1.7437,0.0],["2011-12-15",1.7437,1.7437,1.7437,1.7437,135.0],["2011-12-16",1.7437,1.7437,1.7437,1.7437,773.0],["2011-12-19",1.7437,1.7437,1.7437,1.7437,0.0],["2011-12-20",1.7437,1.7437,1.7437,1.7437,4.0],["2011-12-21",1.7437,1.7437,1.7437,1.7437,174.0],["2011-12-22",1.7437,1.7437,1.7437,1.7437,4.0],["2011-12-23",1.7437,1.7437,1.7437,1.7437,206.0],["2011-12-27",1.7437,1.7437,1.7437,1.7437,20.0],["2011-12-28",14.0625,14.0625,1.7437,1.7437,107.0],["2011-12-29",1.7437,1.7437,0.9563,1.0125,228.0],["2011-12-30",1.125,1.6875,1.125,1.125,62.0],["2012-01-03",1.125,1.125,1.125,1.125,0.0],["2012-01-04",1.125,1.125,1.125,1.125,0.0],["2012-01-05",1.125,1.125,1.125,1.125,0.0],["2012-01-06",1.125,1.125,1.125,1.125,0.0],["2012-01-09",1.125,1.125,1.125,1.125,0.0],["2012-01-10",2.025,2.025,2.025,2.025,7.0],["2012-01-11",2.0812,2.0812,2.0812,2.0812,64.0],["2012-01-12",2.0812,2.0812,2.0812,2.0812,0.0],["2012-01-13",2.0812,2.0812,2.0812,2.0812,0.0],["2012-01-17",2.0812,2.0812,2.0812,2.0812,0.0],["2012-01-18",2.0812,2.0812,2.0812,2.0812,0.0],["2012-01-19",3.375,3.375,3.375,3.375,60.0],["2012-01-20",3.375,3.375,3.375,3.375,0.0],["2012-01-23",3.375,3.375,3.375,3.375,0.0],["2012-01-24",3.375,3.375,3.375,3.375,0.0],["2012-01-25",3.375,3.375,3.375,3.375,0.0],["2012-01-26",3.375,3.375,3.375,3.375,0.0],["2012-01-27",3.375,3.375,3.375,3.375,0.0],["2012-01-30",3.375,3.375,3.375,3.375,0.0],["2012-01-31",3.375,3.375,3.375,3.375,0.0],["2012-02-01",2.5312,2.5312,2.5312,2.5312,4.0],["2012-02-02",2.5312,2.5312,2.5312,2.5312,0.0],["2012-02-03",2.5312,2.5312,2.5312,2.5312,0.0],["2012-02-06",3.9375,19.6875,3.825,16.875,1675.0],["2012-02-07",13.5,19.6875,11.25,18.2812,2882.0],["2012-02-08",19.6875,19.6875,14.625,18.2812,1301.0],["2012-02-09",16.3125,50.625,16.3125,19.6875,2754.0],["2012-02-10",19.6875,22.5,19.6875,22.5,265.0],["2012-02-13",36.5625,36.5625,16.3125,18.0,1173.0],["2012-02-14",14.7375,33.1875,14.175,33.1875,30.0],["2012-02-15",29.25,32.0625,14.625,19.6875,3424.0],["2012-02-16",14.0625,17.4375,14.0625,16.875,1698.0],["2012-02-17",16.875,25.3125,14.0625,24.1875,1269.0],["2012-02-21",24.1875,24.1875,11.8125,14.0625,2517.0],["2012-02-22",14.0625,14.625,14.0625,14.0625,503.0],["2012-02-23",11.8125,11.8125,10.125,11.8125,930.0],["2012-02-24",9.5625,9.5625,8.4375,9.5625,1300.0],["2012-02-27",9.2812,9.5625,9.2812,9.5625,350.0],["2012-02-28",11.25,12.825,11.25,11.25,1259.0],["2012-02-29",9.5625,9.675,6.525,9.5625,414.0],["2012-03-01",6.8063,9.5625,6.8063,9.0,78.0],["2012-03-02",11.25,11.25,7.4812,7.4812,92.0],["2012-03-05",7.4812,7.4812,7.4812,7.4812,0.0],["2012-03-06",8.4375,8.4375,6.75,6.75,764.0],["2012-03-07",11.1375,11.1375,11.1375,11.1375,14.0],["2012-03-08",6.75,10.4062,6.75,10.4062,281.0],["2012-03-09",10.4062,10.4062,7.3125,7.3125,277.0],["2012-03-12",9.0,9.0,7.3125,7.3125,560.0],["2012-03-13",7.875,7.875,7.3125,7.3125,702.0],["2012-03-14",8.4375,8.4375,5.625,5.625,2674.0],["2012-03-15",5.625,5.625,5.625,5.625,0.0],["2012-03-16",5.625,5.625,5.625,5.625,0.0],["2012-03-19",5.625,5.625,5.625,5.625,12.0],["2012-03-20",5.625,5.625,5.625,5.625,0.0],["2012-03-21",5.625,5.625,5.625,5.625,4.0],["2012-03-22",5.625,5.625,5.625,5.625,0.0],["2012-03-23",4.5563,6.1875,4.5563,6.1875,21.0],["2012-03-26",6.1875,6.1875,6.1875,6.1875,0.0],["2012-03-27",8.4375,10.4062,6.1875,7.3125,1959.0],["2012-03-28",8.1562,8.4375,7.3125,7.3125,1108.0],["2012-03-29",7.3125,7.3125,7.3125,7.3125,12.0],["2012-03-30",6.75,6.75,6.75,6.75,103.0],["2012-04-02",7.3125,7.3125,6.75,6.75,836.0],["2012-04-03",7.3125,7.3125,6.75,7.3125,462.0],["2012-04-04",7.3125,7.3125,6.75,6.75,96.0],["2012-04-05",7.3125,7.3125,6.75,6.75,356.0],["2012-04-09",6.75,6.75,6.75,6.75,240.0],["2012-04-10",7.875,8.4375,6.75,6.75,1339.0],["2012-04-11",7.3125,7.3125,7.3125,7.3125,43.0],["2012-04-12",6.1875,6.1875,6.1875,6.1875,231.0],["2012-04-13",6.1875,6.75,6.1875,6.1875,2553.0],["2012-04-16",5.625,5.625,5.625,5.625,446.0],["2012-04-17",5.625,5.625,5.625,5.625,0.0],["2012-04-18",5.625,5.625,5.625,5.625,0.0],["2012-04-19",6.75,6.75,6.75,6.75,2.0],["2012-04-20",6.75,6.75,6.75,6.75,160.0],["2012-04-23",6.75,6.75,6.75,6.75,622.0],["2012-04-24",6.75,6.75,6.1875,6.1875,1666.0],["2012-04-25",6.1875,6.75,6.1875,6.1875,676.0],["2012-04-26",6.1875,6.1875,6.1875,6.1875,0.0],["2012-04-27",5.625,5.625,5.625,5.625,213.0],["2012-04-30",6.25,6.25,6.2,6.2,4000.0],["2012-05-01",6.25,6.25,6.2,6.2,1600.0],["2012-05-02",6.2,6.2,6.2,6.2,0.0],["2012-05-03",6.2,6.2,6.2,6.2,0.0],["2012-05-04",6.2,6.2,6.2,6.2,0.0],["2012-05-07",6.2,6.2,6.2,6.2,0.0],["2012-05-08",6.2,6.2,6.2,6.2,0.0],["2012-05-09",6.2,6.2,6.2,6.2,0.0],["2012-05-10",6.2,6.2,6.2,6.2,0.0],["2012-05-11",6.2,6.2,6.2,6.2,0.0],["2012-05-14",6.2,6.2,6.2,6.2,0.0],["2012-05-15",6.25,6.25,6.25,6.25,200.0],["2012-05-16",6.25,6.25,6.2,6.2,2600.0],["2012-05-17",6.25,6.25,6.25,6.25,300.0],["2012-05-18",6.25,6.25,6.25,6.25,0.0],["2012-05-21",6.25,6.25,6.2,6.2,1300.0],["2012-05-22",6.2,6.2,6.2,6.2,0.0],["2012-05-23",6.25,6.25,6.16,6.16,2000.0],["2012-05-24",6.16,6.16,6.16,6.16,0.0],["2012-05-25",6.16,6.16,6.16,6.16,0.0],["2012-05-29",6.16,6.16,6.16,6.16,0.0],["2012-05-30",6.16,6.16,6.16,6.16,0.0],["2012-05-31",6.5,6.5,6.5,6.5,200.0],["2012-06-01",6.5,6.5,6.5,6.5,0.0],["2012-06-04",6.5,6.5,6.5,6.5,0.0],["2012-06-05",6.5,6.5,6.5,6.5,0.0],["2012-06-06",6.5,6.5,6.5,6.5,600.0],["2012-06-07",6.5,6.5,6.5,6.5,0.0],["2012-06-08",6.5,6.5,6.5,6.5,0.0],["2012-06-11",6.45,6.45,6.45,6.45,100.0],["2012-06-12",6.5,6.5,6.5,6.5,200.0],["2012-06-13",6.5,6.5,6.5,6.5,0.0],["2012-06-14",6.5,6.5,6.5,6.5,0.0],["2012-06-15",6.5,6.5,6.5,6.5,0.0],["2012-06-18",6.5,6.5,6.5,6.5,0.0],["2012-06-19",6.5,6.5,6.5,6.5,0.0],["2012-06-20",6.5,6.5,6.5,6.5,0.0],["2012-06-21",6.5,6.5,6.5,6.5,0.0],["2012-06-22",6.5,6.5,6.5,6.5,0.0],["2012-06-25",6.5,6.5,6.5,6.5,0.0],["2012-06-26",6.5,6.5,6.5,6.5,400.0],["2012-06-27",6.75,6.75,6.75,6.75,600.0],["2012-06-28",6.75,6.75,6.0,6.25,3400.0],["2012-06-29",6.3,6.3,6.25,6.25,3800.0],["2012-07-02",6.25,6.25,6.25,6.25,0.0],["2012-07-03",6.25,6.25,6.25,6.25,0.0],["2012-07-05",6.25,6.25,6.25,6.25,0.0],["2012-07-06",6.25,6.25,6.25,6.25,0.0],["2012-07-09",6.25,6.25,6.25,6.25,0.0],["2012-07-10",6.25,6.25,6.25,6.25,0.0],["2012-07-11",6.25,6.25,6.25,6.25,0.0],["2012-07-12",4.6,6.25,4.6,6.25,1200.0],["2012-07-13",6.25,6.25,6.25,6.25,0.0],["2012-07-16",6.25,6.25,6.25,6.25,0.0],["2012-07-17",6.25,6.25,6.25,6.25,0.0],["2012-07-18",4.0,6.0,4.0,6.0,2100.0],["2012-07-19",6.25,6.25,6.25,6.25,300.0],["2012-07-20",6.25,6.25,6.25,6.25,0.0],["2012-07-23",6.25,6.25,6.25,6.25,0.0],["2012-07-24",6.25,6.25,6.25,6.25,0.0],["2012-07-25",6.25,6.25,6.25,6.25,0.0],["2012-07-26",6.25,6.25,6.25,6.25,0.0],["2012-07-27",6.25,6.25,6.25,6.25,0.0],["2012-07-30",6.25,6.25,6.25,6.25,0.0],["2012-07-31",6.25,6.25,6.25,6.25,0.0],["2012-08-01",6.25,6.25,6.25,6.25,0.0],["2012-08-02",5.25,5.25,4.25,4.4,7100.0],["2012-08-03",4.5,4.5,4.25,4.4,6600.0],["2012-08-06",4.4,4.4,4.4,4.4,0.0],["2012-08-07",4.4,4.4,4.4,4.4,0.0],["2012-08-08",3.75,4.0,3.5,3.5,2500.0],["2012-08-09",3.75,3.75,3.75,3.75,200.0],["2012-08-10",3.75,3.75,3.0,3.0,4200.0],["2012-08-13",3.25,3.25,3.0,3.0,2000.0],["2012-08-14",3.0,3.0,3.0,3.0,0.0],["2012-08-15",3.0,3.0,3.0,3.0,0.0],["2012-08-16",3.0,3.0,3.0,3.0,400.0],["2012-08-17",3.0,3.0,3.0,3.0,0.0],["2012-08-20",3.0,3.0,3.0,3.0,0.0],["2012-08-21",3.0,3.0,3.0,3.0,0.0],["2012-08-22",3.0,3.25,2.9,3.0,29200.0],["2012-08-23",3.0,3.0,2.95,2.95,20000.0],["2012-08-24",2.95,3.0,2.75,2.75,10700.0],["2012-08-27",2.8,2.8,2.79,2.8,4600.0],["2012-08-28",2.55,2.75,2.3,2.58,13800.0],["2012-08-29",2.65,2.65,2.65,2.65,1000.0],["2012-08-30",2.5,2.55,2.5,2.55,900.0],["2012-08-31",2.5,2.5,2.5,2.5,500.0],["2012-09-04",2.47,2.47,2.47,2.47,3200.0],["2012-09-05",2.3,2.3,2.3,2.3,6600.0],["2012-09-06",2.3,2.3,2.3,2.3,0.0],["2012-09-07",2.3,2.3,2.3,2.3,0.0],["2012-09-10",2.25,2.25,2.25,2.25,100500.0],["2012-09-11",2.25,2.25,2.25,2.25,200000.0],["2012-09-12",2.25,2.25,2.25,2.25,0.0],["2012-09-13",2.3,2.5,2.25,2.25,22100.0],["2012-09-14",2.28,2.3,2.25,2.26,8200.0],["2012-09-17",2.3,2.3,2.25,2.25,51200.0],["2012-09-18",2.3,2.3,2.24,2.24,21900.0],["2012-09-19",2.24,2.24,2.24,2.24,0.0],["2012-09-20",2.3,2.3,2.3,2.3,100.0],["2012-09-21",2.3,2.3,2.25,2.25,4200.0],["2012-09-24",2.25,2.25,2.25,2.25,0.0],["2012-09-25",2.3,2.3,2.3,2.3,300.0],["2012-09-26",2.3,2.3,2.3,2.3,300.0],["2012-09-27",2.3,2.3,2.23,2.25,27700.0],["2012-09-28",2.3,2.3,2.25,2.25,1100.0],["2012-10-01",2.25,2.25,2.25,2.25,0.0],["2012-10-02",2.26,2.3,2.25,2.25,52000.0],["2012-10-03",2.26,2.26,2.25,2.25,19000.0],["2012-10-04",2.26,2.26,2.25,2.25,3400.0],["2012-10-05",2.26,2.26,2.26,2.26,500.0],["2012-10-08",2.26,2.26,2.26,2.26,500.0],["2012-10-09",2.27,2.27,2.25,2.25,10900.0],["2012-10-10",2.25,2.25,2.25,2.25,0.0],["2012-10-11",2.25,2.25,2.25,2.25,0.0],["2012-10-12",2.27,2.27,2.25,2.25,5500.0],["2012-10-15",2.27,2.27,2.15,2.25,29600.0],["2012-10-16",2.24,2.27,2.2,2.25,30100.0],["2012-10-17",2.27,2.27,2.25,2.27,31400.0],["2012-10-18",2.27,2.27,2.25,2.25,2800.0],["2012-10-19",2.16,2.16,2.16,2.16,200.0],["2012-10-22",2.25,2.25,2.25,2.25,300.0],["2012-10-23",2.16,2.17,2.15,2.15,3900.0],["2012-10-24",2.15,2.15,2.15,2.15,0.0],["2012-10-25",2.15,2.15,2.15,2.15,0.0],["2012-10-26",2.06,2.11,2.01,2.11,1300.0],["2012-10-31",2.11,2.11,2.11,2.11,0.0],["2012-11-01",2.1,2.1,2.1,2.1,3000.0],["2012-11-02",2.1,2.1,2.1,2.1,0.0],["2012-11-05",2.11,2.11,2.11,2.11,500.0],["2012-11-06",2.07,2.09,1.85,1.93,9200.0],["2012-11-07",1.9,1.9,1.9,1.9,10500.0],["2012-11-08",1.91,2.258,1.9,2.25,86900.0],["2012-11-09",2.3,2.3,2.1,2.2,18200.0],["2012-11-12",2.1,2.1,2.1,2.1,5000.0],["2012-11-13",2.25,2.25,2.25,2.25,1000.0],["2012-11-14",2.05,2.05,2.05,2.05,400.0],["2012-11-15",2.16,2.16,2.16,2.16,200.0],["2012-11-16",2.06,2.1,2.05,2.05,1800.0],["2012-11-19",2.02,2.1,2.02,2.05,13200.0],["2012-11-20",2.08,2.08,2.08,2.08,2000.0],["2012-11-21",2.05,2.08,2.04,2.05,5500.0],["2012-11-23",2.04,2.1,2.04,2.1,1000.0],["2012-11-26",2.07,2.07,2.0,2.0,4300.0],["2012-11-27",2.0,2.0,2.0,2.0,2000.0],["2012-11-28",2.08,2.08,2.08,2.08,1000.0],["2012-11-29",2.08,2.1,2.05,2.05,27000.0],["2012-11-30",2.1,2.1,2.1,2.1,100.0],["2012-12-03",2.1,2.1,2.1,2.1,100.0],["2012-12-04",2.0,2.1,2.0,2.0,10700.0],["2012-12-05",2.0,2.1,2.0,2.1,1300.0],["2012-12-06",2.0,2.05,1.82,2.05,8600.0],["2012-12-07",2.05,2.09,2.05,2.07,19100.0],["2012-12-10",2.05,2.28,2.05,2.26,60100.0],["2012-12-11",2.25,2.27,2.24,2.24,15600.0],["2012-12-12",2.22,2.25,2.22,2.25,4900.0],["2012-12-13",2.24,2.25,2.24,2.25,19300.0],["2012-12-14",2.25,2.27,2.25,2.25,15900.0],["2012-12-17",2.27,2.27,2.16,2.16,5500.0],["2012-12-18",2.25,2.27,2.16,2.16,900.0],["2012-12-19",2.2,2.28,2.15,2.25,6400.0],["2012-12-20",2.25,2.27,2.25,2.25,47800.0],["2012-12-21",2.29,2.5,2.29,2.5,25300.0],["2012-12-24",2.68,2.95,2.68,2.86,79800.0],["2012-12-26",3.14,4.1,3.01,3.5,89500.0],["2012-12-27",3.5,3.95,3.49,3.7,12700.0],["2012-12-28",3.95,3.95,3.5,3.5,15000.0],["2012-12-31",3.74,3.75,3.6,3.64,11200.0],["2013-01-02",3.75,3.8,3.7,3.7,70100.0],["2013-01-03",3.7,3.75,3.49,3.5,191500.0],["2013-01-04",3.59,4.69,3.55,4.45,481000.0],["2013-01-07",4.58,5.4,4.58,4.8,912400.0],["2013-01-08",4.86,5.05,4.57,4.8,426600.0],["2013-01-09",4.89,5.0,4.6,4.75,169700.0],["2013-01-10",4.85,4.85,4.67,4.7,113600.0],["2013-01-11",4.5,4.5,3.9,4.05,461900.0],["2013-01-14",4.0,4.0,3.79,3.85,120500.0],["2013-01-15",3.89,3.95,3.8,3.8,85100.0],["2013-01-16",3.8,3.8,3.52,3.52,160400.0],["2013-01-17",3.59,3.9,3.59,3.85,135900.0],["2013-01-18",3.84,3.92,3.84,3.92,4200.0],["2013-01-22",3.9,3.9,3.67,3.7,65900.0],["2013-01-23",3.7,3.85,3.58,3.85,19200.0],["2013-01-24",3.67,3.9,3.67,3.85,35100.0],["2013-01-25",3.82,3.82,3.7,3.75,75200.0],["2013-01-28",3.76,3.76,3.6,3.66,275000.0],["2013-01-29",3.73,3.9,3.65,3.68,18400.0],["2013-01-30",3.65,3.7,3.64,3.65,131200.0],["2013-01-31",3.75,3.79,3.67,3.71,45900.0],["2013-02-01",3.81,3.9,3.8,3.83,206700.0],["2013-02-04",3.85,3.95,3.85,3.875,190500.0],["2013-02-05",3.95,4.05,3.88,3.97,171800.0],["2013-02-06",3.95,3.98,3.75,3.83,66400.0],["2013-02-07",3.85,3.85,3.72,3.79,8100.0],["2013-02-08",3.79,3.79,3.73,3.75,7200.0],["2013-02-11",3.7,3.85,3.55,3.7,133300.0],["2013-02-12",3.84,3.85,3.57,3.6,32000.0],["2013-02-13",3.75,3.75,3.595,3.6,47600.0],["2013-02-14",3.62,3.7,3.6,3.62,22700.0],["2013-02-15",3.65,3.7,3.61,3.69,61300.0],["2013-02-19",3.7,3.85,3.67,3.85,126200.0],["2013-02-20",3.85,3.89,3.68,3.85,128400.0],["2013-02-21",3.85,3.88,3.7,3.85,112100.0],["2013-02-22",3.85,3.88,3.8,3.84,116200.0],["2013-02-25",3.9,3.95,3.8,3.86,239800.0],["2013-02-26",3.87,3.89,3.75,3.79,33700.0],["2013-02-27",3.82,3.89,3.75,3.89,5000.0],["2013-02-28",3.85,3.85,3.8,3.84,19300.0],["2013-03-01",3.78,3.9,3.68,3.89,263200.0],["2013-03-04",3.89,3.9,3.82,3.85,12400.0],["2013-03-05",3.83,3.9,3.77,3.88,26100.0],["2013-03-06",3.89,3.9,3.88,3.89,254200.0],["2013-03-07",3.89,3.91,3.83,3.88,169200.0],["2013-03-08",3.9,3.9,3.8,3.86,133200.0],["2013-03-11",3.9,4.05,3.86,3.95,140000.0],["2013-03-12",3.95,4.09,3.9,4.02,65400.0],["2013-03-13",4.1,4.95,4.0,4.74,234800.0],["2013-03-14",4.74,4.99,4.74,4.91,208200.0],["2013-03-15",4.87,6.3,4.87,6.1,438600.0],["2013-03-18",5.93,6.73,5.85,6.4,160600.0],["2013-03-19",6.4,6.4,5.65,5.9,63600.0],["2013-03-20",5.9,6.4,5.26,6.24,76200.0],["2013-03-21",6.25,6.25,5.6,6.0,26400.0],["2013-03-22",5.93,6.0,5.5,5.75,41500.0],["2013-03-25",5.75,5.8,5.19,5.24,102200.0],["2013-03-26",5.2,5.49,5.15,5.3,69600.0],["2013-03-27",5.25,5.3,5.25,5.25,14000.0],["2013-03-28",5.27,5.42,5.25,5.4,34400.0],["2013-04-01",5.45,5.7,5.4,5.65,66400.0],["2013-04-02",5.67,6.1,5.67,5.9,49100.0],["2013-04-03",5.82,6.05,5.82,5.93,83800.0],["2013-04-04",5.95,6.0,5.85,5.85,3600.0],["2013-04-05",5.98,6.0,5.6,5.8,21200.0],["2013-04-08",5.75,5.75,5.25,5.75,12500.0],["2013-04-09",5.7,5.84,5.65,5.84,12200.0],["2013-04-10",5.8,5.84,5.75,5.84,7800.0],["2013-04-11",5.84,5.84,5.79,5.8,4000.0],["2013-04-12",5.76,6.0,5.7,6.0,17800.0],["2013-04-15",6.0,6.05,5.65,5.8,31000.0],["2013-04-16",5.79,6.13,5.79,6.0,52400.0],["2013-04-17",6.02,6.15,5.76,6.0,10700.0],["2013-04-18",6.06,6.06,6.0,6.0,1200.0],["2013-04-19",5.99,6.0,5.92,6.0,27500.0],["2013-04-22",5.9,6.0,5.85,6.0,14700.0],["2013-04-23",5.9,6.12,5.9,6.12,18300.0],["2013-04-24",6.14,6.24,5.76,5.8,37800.0],["2013-04-25",5.89,6.05,5.89,6.0,21600.0],["2013-04-26",6.0,6.0,5.79,5.8,11800.0],["2013-04-29",5.8,5.9,5.2,5.26,88200.0],["2013-04-30",5.56,5.7,5.31,5.4,29700.0],["2013-05-01",5.5,5.6,5.5,5.5,3900.0],["2013-05-02",5.45,5.6,5.4,5.58,8500.0],["2013-05-03",5.55,5.6,5.5,5.58,5600.0],["2013-05-06",5.58,5.6,5.55,5.6,67300.0],["2013-05-07",5.65,5.7,5.5,5.64,11200.0],["2013-05-08",5.64,5.99,5.64,5.74,13300.0],["2013-05-09",5.75,5.8,5.51,5.7,53000.0],["2013-05-10",5.74,5.75,5.65,5.75,24900.0],["2013-05-13",5.74,5.75,5.7,5.75,9600.0],["2013-05-14",5.75,5.75,4.95,5.54,71800.0],["2013-05-15",5.56,5.74,5.56,5.64,7600.0],["2013-05-16",5.5,5.5,5.21,5.45,26200.0],["2013-05-17",5.4,5.45,5.25,5.4,3900.0],["2013-05-20",5.45,5.75,5.445,5.7,67900.0],["2013-05-21",5.71,5.72,5.6,5.65,19000.0],["2013-05-22",5.65,5.67,5.06,5.48,121000.0],["2013-05-23",5.43,5.52,5.43,5.52,5200.0],["2013-05-24",5.58,5.65,5.55,5.6,5200.0],["2013-05-28",5.52,6.5,5.5,6.259,233100.0],["2013-05-29",6.27,6.88,6.21,6.57,117400.0],["2013-05-30",7.05,7.05,5.25,6.25,228000.0],["2013-05-31",7.25,7.25,6.051,6.4,87300.0],["2013-06-03",6.99,6.99,6.1,6.25,165600.0],["2013-06-04",6.3,6.31,5.82,6.09,127800.0],["2013-06-05",5.83,6.03,5.82,5.95,71200.0],["2013-06-06",6.0,6.01,5.85,6.0,63800.0],["2013-06-07",6.1,6.21,5.95,6.05,108400.0],["2013-06-10",6.09,6.5,5.9,6.39,68400.0],["2013-06-11",6.29,6.29,6.153,6.26,105300.0],["2013-06-12",6.02,6.25,6.02,6.25,91300.0],["2013-06-13",6.25,6.3,6.1,6.3,62700.0],["2013-06-14",6.3,6.31,6.25,6.29,59800.0],["2013-06-17",6.3,6.58,6.29,6.47,200100.0],["2013-06-18",6.5,7.3,6.47,7.19,485500.0],["2013-06-19",7.25,7.31,6.86,7.21,243300.0],["2013-06-20",7.1,7.75,7.0,7.49,305000.0],["2013-06-21",7.51,7.59,6.52,6.62,276700.0],["2013-06-24",6.68,6.77,6.02,6.3,173300.0],["2013-06-25",6.29,6.69,6.05,6.25,57500.0],["2013-06-26",6.22,6.52,6.15,6.2,72800.0],["2013-06-27",6.18,6.33,6.12,6.3,70300.0],["2013-06-28",6.33,6.53,6.15,6.39,1490000.0],["2013-07-01",6.53,6.65,6.4,6.63,87600.0],["2013-07-02",6.6,6.64,6.53,6.6,81800.0],["2013-07-03",6.36,6.585,6.36,6.5,35300.0],["2013-07-05",6.65,6.65,6.26,6.46,81200.0],["2013-07-08",6.27,6.45,6.15,6.28,98600.0],["2013-07-09",6.15,6.4,6.11,6.13,67800.0],["2013-07-10",6.1,6.6,6.1,6.59,69900.0],["2013-07-11",6.64,6.791,6.434,6.75,67900.0],["2013-07-12",6.72,7.07,6.68,6.81,90300.0],["2013-07-15",6.79,6.94,6.24,6.46,156400.0],["2013-07-16",6.4,6.73,6.25,6.63,70500.0],["2013-07-17",6.63,6.87,6.57,6.87,59800.0],["2013-07-18",6.25,6.5,6.15,6.16,683800.0],["2013-07-19",6.16,6.5,6.16,6.31,246200.0],["2013-07-22",6.38,6.4,6.14,6.22,299500.0],["2013-07-23",6.25,6.31,6.15,6.25,191700.0],["2013-07-24",6.25,6.3,6.2,6.22,145400.0],["2013-07-25",6.18,6.3,6.18,6.27,146900.0],["2013-07-26",6.2,6.47,6.17,6.17,143900.0],["2013-07-29",6.2,6.25,6.16,6.18,94600.0],["2013-07-30",6.16,6.29,6.16,6.23,52200.0],["2013-07-31",6.16,6.31,6.03,6.11,284900.0],["2013-08-01",6.13,6.3,6.02,6.23,122000.0],["2013-08-02",6.24,6.3,6.03,6.07,125500.0],["2013-08-05",6.1,6.11,5.9,6.02,231100.0],["2013-08-06",6.0,6.15,5.89,6.05,88700.0],["2013-08-07",6.05,6.13,5.87,6.07,83900.0],["2013-08-08",6.07,6.18,5.88,5.91,149600.0],["2013-08-09",5.89,5.94,5.8,5.85,50100.0],["2013-08-12",5.86,5.86,5.62,5.71,172500.0],["2013-08-13",5.69,5.75,5.3,5.44,133000.0],["2013-08-14",5.42,5.62,5.39,5.56,61100.0],["2013-08-15",5.46,5.9,5.46,5.71,132100.0],["2013-08-16",5.71,5.99,5.49,5.79,70800.0],["2013-08-19",5.89,5.92,5.72,5.76,77800.0],["2013-08-20",5.78,5.78,5.4,5.63,43800.0],["2013-08-21",5.63,5.707,5.48,5.5,45300.0],["2013-08-22",5.48,5.68,5.48,5.66,35100.0],["2013-08-23",5.67,5.98,5.57,5.92,33400.0],["2013-08-26",5.95,6.02,5.81,5.83,135100.0],["2013-08-27",5.81,5.87,5.64,5.708,90400.0],["2013-08-28",5.75,6.014,5.548,5.8,79100.0],["2013-08-29",5.82,6.0,5.73,5.96,120700.0],["2013-08-30",5.95,6.02,5.61,6.02,109500.0],["2013-09-03",6.05,6.05,5.83,5.88,100800.0],["2013-09-04",5.9,5.97,5.78,5.88,98000.0],["2013-09-05",5.9,6.04,5.82,6.04,165400.0],["2013-09-06",6.07,6.39,5.97,6.25,422000.0],["2013-09-09",6.31,6.4,6.15,6.32,263800.0],["2013-09-10",6.32,6.48,6.21,6.23,144800.0],["2013-09-11",6.23,6.39,6.184,6.32,84500.0],["2013-09-12",6.33,6.35,6.17,6.3,75500.0],["2013-09-13",6.32,6.32,5.5,6.3,169300.0],["2013-09-16",6.36,6.36,6.1,6.19,94000.0],["2013-09-17",6.17,6.37,6.1,6.34,108000.0],["2013-09-18",6.33,6.33,6.19,6.29,154500.0],["2013-09-19",6.3,6.39,6.2,6.37,227800.0],["2013-09-20",6.38,6.45,6.25,6.28,467400.0],["2013-09-23",6.3,6.39,5.7,6.31,166200.0],["2013-09-24",6.34,6.34,6.15,6.2,258800.0],["2013-09-25",6.19,6.36,6.06,6.12,81200.0],["2013-09-26",6.11,6.27,5.91,6.07,250200.0],["2013-09-27",6.1,6.134,5.56,5.61,251500.0],["2013-09-30",5.6,5.6,5.01,5.04,517900.0],["2013-10-01",5.11,5.23,5.01,5.16,234300.0],["2013-10-02",5.13,5.24,4.95,5.03,478400.0],["2013-10-03",5.0,5.06,4.55,4.77,390000.0],["2013-10-04",4.74,4.85,4.69,4.73,142200.0],["2013-10-07",4.72,4.87,4.41,4.46,222400.0],["2013-10-08",4.47,4.57,4.1,4.36,279100.0],["2013-10-09",4.36,4.38,4.07,4.09,98400.0],["2013-10-10",4.13,4.4,4.1,4.32,163800.0],["2013-10-11",4.4,4.76,4.26,4.6,208100.0],["2013-10-14",4.55,4.66,4.26,4.61,336000.0],["2013-10-15",4.68,4.7,4.465,4.59,217300.0],["2013-10-16",4.6,4.75,4.56,4.62,91300.0],["2013-10-17",4.59,4.75,4.55,4.65,122400.0],["2013-10-18",4.7,4.82,4.63,4.76,141500.0],["2013-10-21",4.74,4.74,4.48,4.55,210400.0],["2013-10-22",4.56,4.56,4.46,4.5,382600.0],["2013-10-23",4.48,4.53,4.36,4.45,131200.0],["2013-10-24",4.45,4.52,4.35,4.4,349000.0],["2013-10-25",4.43,4.47,3.9,3.99,431000.0],["2013-10-28",3.87,3.96,2.97,3.65,1382800.0],["2013-10-29",3.75,3.75,3.4,3.69,298200.0],["2013-10-30",3.54,3.69,3.5,3.625,196800.0],["2013-10-31",3.61,3.73,3.51,3.61,112100.0],["2013-11-01",3.59,4.16,3.59,4.1,374300.0],["2013-11-04",4.1,4.199,3.9,3.97,163900.0],["2013-11-05",4.18,4.18,3.88,3.995,93900.0],["2013-11-06",4.36,4.54,4.1,4.2,197400.0],["2013-11-07",4.12,4.2,3.97,4.13,283500.0],["2013-11-08",4.12,4.18,4.032,4.14,477200.0],["2013-11-11",4.12,4.12,3.81,3.85,144100.0],["2013-11-12",3.88,3.881,3.57,3.61,209700.0],["2013-11-13",3.57,3.79,3.32,3.59,213400.0],["2013-11-14",3.6,3.74,3.42,3.45,143700.0],["2013-11-15",3.4,3.51,3.25,3.35,218400.0],["2013-11-18",3.37,3.5,3.05,3.17,213200.0],["2013-11-19",3.18,3.4,3.11,3.29,140900.0],["2013-11-20",3.31,3.58,3.31,3.46,98800.0],["2013-11-21",3.49,3.58,3.315,3.41,144600.0],["2013-11-22",3.5,3.7,3.44,3.67,138200.0],["2013-11-25",3.7,4.2,3.6,3.99,385700.0],["2013-11-26",4.0,4.35,3.99,4.28,302600.0],["2013-11-27",4.28,4.75,4.24,4.52,298100.0],["2013-11-29",4.53,4.6,4.35,4.41,101900.0],["2013-12-02",4.4,4.734,4.3,4.47,192400.0],["2013-12-03",4.49,4.49,4.06,4.3,222300.0],["2013-12-04",4.32,4.4,4.02,4.07,168800.0],["2013-12-05",4.07,4.34,3.895,4.31,93100.0],["2013-12-06",4.53,4.63,4.09,4.16,110200.0],["2013-12-09",4.18,4.38,3.85,3.9,201800.0],["2013-12-10",4.21,4.21,3.4,3.49,406000.0],["2013-12-11",3.48,3.51,3.34,3.46,173500.0],["2013-12-12",3.51,3.84,3.504,3.69,251200.0],["2013-12-13",3.8,3.81,3.51,3.57,131700.0],["2013-12-16",3.57,3.79,3.521,3.76,137000.0],["2013-12-17",3.73,3.73,3.56,3.58,72800.0],["2013-12-18",3.61,3.69,3.528,3.63,56800.0],["2013-12-19",3.63,3.7,3.53,3.59,47400.0],["2013-12-20",3.61,3.91,3.61,3.75,281500.0],["2013-12-23",3.75,3.8,3.6,3.74,135500.0],["2013-12-24",3.74,3.926,3.672,3.87,107500.0],["2013-12-26",3.86,3.875,3.78,3.84,114100.0],["2013-12-27",3.86,3.905,3.68,3.8,191400.0],["2013-12-30",3.8,3.84,3.69,3.83,159800.0],["2013-12-31",3.84,4.04,3.71,3.9,199600.0],["2014-01-02",3.96,4.12,3.83,4.1,81400.0],["2014-01-03",4.12,4.35,4.12,4.33,201600.0],["2014-01-06",4.35,4.35,4.11,4.21,76500.0],["2014-01-07",4.11,4.35,4.1,4.18,85400.0],["2014-01-08",4.16,4.29,3.91,4.13,159200.0],["2014-01-09",4.15,4.29,4.02,4.21,138600.0],["2014-01-10",4.23,4.4,4.1,4.27,318700.0],["2014-01-13",4.28,4.58,4.2,4.34,244700.0],["2014-01-14",4.45,4.85,4.39,4.77,410000.0],["2014-01-15",4.85,5.18,4.75,5.1,409900.0],["2014-01-16",5.13,5.18,4.91,5.01,196100.0],["2014-01-17",5.02,5.09,4.888,4.94,179200.0],["2014-01-21",4.94,5.15,4.94,5.1,161500.0],["2014-01-22",5.11,5.14,5.0,5.13,213600.0],["2014-01-23",5.09,5.4,5.05,5.37,302900.0],["2014-01-24",5.45,5.669,5.282,5.54,393500.0],["2014-01-27",5.6,5.64,5.27,5.38,471000.0],["2014-01-28",5.4,5.69,5.281,5.69,356300.0],["2014-01-29",5.66,5.88,5.58,5.76,270300.0],["2014-01-30",5.79,6.15,5.63,6.14,336400.0],["2014-01-31",6.07,6.119,5.79,6.0,253600.0],["2014-02-03",6.08,6.11,5.83,6.03,213500.0],["2014-02-04",5.96,6.15,5.75,5.81,196300.0],["2014-02-05",5.75,5.812,5.14,5.48,393400.0],["2014-02-06",5.48,5.775,5.46,5.56,133500.0],["2014-02-07",5.57,5.74,5.34,5.6,164000.0],["2014-02-10",5.64,5.85,5.43,5.82,155100.0],["2014-02-11",5.79,5.85,5.6,5.65,123000.0],["2014-02-12",5.66,5.9,5.55,5.58,282000.0],["2014-02-13",5.52,5.783,5.33,5.63,247400.0],["2014-02-14",5.71,5.71,5.4,5.6,119300.0],["2014-02-18",5.71,5.95,5.56,5.91,279600.0],["2014-02-19",5.92,5.93,5.65,5.74,186700.0],["2014-02-20",5.77,5.93,5.67,5.74,280300.0],["2014-02-21",5.78,5.86,5.54,5.59,182700.0],["2014-02-24",5.59,6.05,5.56,6.0,499800.0],["2014-02-25",6.04,6.08,5.74,5.81,214300.0],["2014-02-26",5.91,6.4,5.85,6.35,503700.0],["2014-02-27",6.35,7.317,6.35,6.77,887400.0],["2014-02-28",6.79,7.06,6.401,6.6,319900.0],["2014-03-03",6.5,6.859,6.3,6.6,194100.0],["2014-03-04",6.66,7.08,6.66,6.84,208300.0],["2014-03-05",6.85,7.05,6.72,6.92,248300.0],["2014-03-06",6.92,7.29,6.76,6.83,273100.0],["2014-03-07",6.87,7.19,6.85,6.9,223300.0],["2014-03-10",6.83,6.84,6.37,6.6,222600.0],["2014-03-11",6.57,6.95,6.57,6.71,181900.0],["2014-03-12",7.0,7.85,7.0,7.4,499200.0],["2014-03-13",7.39,8.02,7.37,7.55,558600.0],["2014-03-14",7.59,7.654,7.15,7.59,358000.0],["2014-03-17",7.58,7.84,7.22,7.24,204200.0],["2014-03-18",7.25,7.66,7.12,7.3,356500.0],["2014-03-19",7.52,7.741,7.12,7.31,417700.0],["2014-03-20",7.26,7.59,7.13,7.24,159500.0],["2014-03-21",7.25,7.346,6.82,6.97,428500.0],["2014-03-24",6.98,6.99,6.25,6.94,424600.0],["2014-03-25",6.97,7.17,6.69,6.7,236100.0],["2014-03-26",6.71,6.922,6.4,6.43,233400.0],["2014-03-27",6.45,6.85,6.1,6.59,149700.0],["2014-03-28",6.57,6.84,6.41,6.51,196000.0],["2014-03-31",6.52,7.07,6.42,6.9,432200.0],["2014-04-01",6.79,7.19,6.72,7.045,248000.0],["2014-04-02",7.05,7.05,6.8,6.88,209300.0],["2014-04-03",6.91,7.044,6.44,6.66,217200.0],["2014-04-04",6.67,6.894,6.0,6.18,313900.0],["2014-04-07",6.13,6.51,6.08,6.24,167600.0],["2014-04-08",6.22,6.55,6.1,6.26,283900.0],["2014-04-09",6.31,6.77,6.12,6.71,191600.0],["2014-04-10",6.68,6.68,5.89,6.14,256600.0],["2014-04-11",6.06,6.28,5.38,5.5,325600.0],["2014-04-14",5.52,5.76,5.25,5.49,287000.0],["2014-04-15",5.48,5.53,4.59,5.33,438100.0],["2014-04-16",5.34,5.528,4.99,5.13,182200.0],["2014-04-17",5.15,5.4,4.89,5.27,112800.0],["2014-04-21",5.27,5.62,4.916,5.51,152500.0],["2014-04-22",5.55,6.12,5.31,5.82,182400.0],["2014-04-23",5.78,5.78,5.1,5.16,233900.0],["2014-04-24",5.16,5.5,4.7,5.14,378100.0],["2014-04-25",5.1,5.13,4.62,4.7,243500.0],["2014-04-28",4.69,5.267,4.67,5.15,201600.0],["2014-04-29",5.15,5.45,4.94,5.08,144000.0],["2014-04-30",5.04,5.37,4.926,5.33,158200.0],["2014-05-01",5.29,5.68,5.11,5.37,169800.0],["2014-05-02",5.41,5.43,5.18,5.29,90600.0],["2014-05-05",5.23,5.55,5.12,5.5,62500.0],["2014-05-06",5.45,5.5,5.3,5.35,104500.0],["2014-05-07",5.33,5.51,4.76,4.84,240000.0],["2014-05-08",5.05,5.7,4.81,4.81,170800.0],["2014-05-09",4.78,4.9,4.45,4.58,214100.0],["2014-05-12",4.56,5.0,4.51,4.81,209700.0],["2014-05-13",4.75,5.32,4.73,4.74,366200.0],["2014-05-14",4.69,4.94,4.5,4.51,286600.0],["2014-05-15",4.71,5.15,4.5,5.08,221300.0],["2014-05-16",5.06,5.37,4.72,5.09,217200.0],["2014-05-19",5.07,5.306,4.8,4.95,168400.0],["2014-05-20",4.96,5.23,4.72,4.83,259500.0],["2014-05-21",4.88,4.9,4.42,4.68,268100.0],["2014-05-22",5.02,5.5,4.73,5.33,395500.0],["2014-05-23",5.31,5.46,5.04,5.35,309900.0],["2014-05-27",5.53,6.387,5.51,6.1,793000.0],["2014-05-28",6.11,6.32,5.78,6.16,277500.0],["2014-05-29",6.2,6.321,5.97,6.27,276000.0],["2014-05-30",6.32,6.57,6.15,6.53,312200.0],["2014-06-02",6.59,6.97,6.47,6.65,275700.0],["2014-06-03",6.65,6.65,6.25,6.48,244800.0],["2014-06-04",6.48,6.74,6.43,6.49,171100.0],["2014-06-05",6.54,6.7,6.34,6.45,234000.0],["2014-06-06",6.46,6.664,6.25,6.5,243300.0],["2014-06-09",6.47,7.0,6.47,6.8,281400.0],["2014-06-10",6.8,6.85,6.45,6.61,210200.0],["2014-06-11",6.6,7.35,6.6,7.3,356900.0],["2014-06-12",7.38,8.89,7.19,8.82,1647200.0],["2014-06-13",8.33,10.15,7.54,9.61,2347600.0],["2014-06-16",9.71,9.8,8.82,9.02,959900.0],["2014-06-17",8.97,9.5,8.7,8.82,459500.0],["2014-06-18",8.95,8.99,8.02,8.24,726600.0],["2014-06-19",8.3,8.36,7.94,8.02,370100.0],["2014-06-20",8.13,8.639,7.97,8.58,403600.0],["2014-06-23",8.5,9.7,8.37,9.69,675400.0],["2014-06-24",9.93,11.56,9.86,9.93,1268300.0],["2014-06-25",9.83,10.5,9.27,9.52,863200.0],["2014-06-26",9.47,9.93,9.25,9.47,362200.0],["2014-06-27",9.38,9.77,9.17,9.49,1338200.0],["2014-06-30",9.68,10.0,9.3,9.39,669400.0],["2014-07-01",9.41,10.15,9.25,9.99,708200.0],["2014-07-02",10.29,11.315,10.254,11.03,870800.0],["2014-07-03",11.08,11.19,10.86,11.07,226400.0],["2014-07-07",11.0,11.19,10.51,10.66,477700.0],["2014-07-08",10.66,11.1,10.16,10.85,582700.0],["2014-07-09",10.85,10.92,10.5,10.63,174200.0],["2014-07-10",10.33,10.44,9.91,9.97,304200.0],["2014-07-11",10.01,10.28,9.72,10.05,230800.0],["2014-07-14",10.25,10.46,10.07,10.34,255000.0],["2014-07-15",10.37,10.59,9.59,9.63,429600.0],["2014-07-16",9.72,9.9,9.43,9.75,245400.0],["2014-07-17",9.68,9.83,8.97,9.04,622100.0],["2014-07-18",9.06,9.74,9.05,9.69,563200.0],["2014-07-21",9.6,9.83,9.18,9.59,405900.0],["2014-07-22",10.63,10.63,8.21,8.255,1665900.0],["2014-07-23",8.27,9.32,8.02,9.31,876400.0],["2014-07-24",9.39,9.39,8.815,8.92,474700.0],["2014-07-25",8.82,8.872,8.39,8.44,262700.0],["2014-07-28",8.44,8.5,7.86,7.91,407600.0],["2014-07-29",7.9,8.246,7.88,7.94,307300.0],["2014-07-30",8.03,8.22,7.925,8.17,283900.0],["2014-07-31",7.98,8.07,7.73,7.91,289700.0],["2014-08-01",7.92,7.929,7.2,7.37,414800.0],["2014-08-04",7.48,7.92,7.23,7.79,474600.0],["2014-08-05",7.67,7.89,7.54,7.73,340000.0],["2014-08-06",7.64,7.868,7.393,7.79,146700.0],["2014-08-07",7.73,8.53,7.68,7.83,397800.0],["2014-08-08",7.86,8.186,7.2,7.46,336500.0],["2014-08-11",7.48,7.86,7.2,7.6,211900.0],["2014-08-12",7.57,7.58,7.24,7.54,290200.0],["2014-08-13",7.54,7.7,7.45,7.55,154800.0],["2014-08-14",7.51,7.85,7.41,7.52,150000.0],["2014-08-15",7.91,8.0,7.49,7.92,293600.0],["2014-08-18",7.97,8.301,7.79,8.28,349800.0],["2014-08-19",8.25,8.31,8.06,8.13,204200.0],["2014-08-20",8.16,8.29,8.01,8.2,176500.0],["2014-08-21",8.17,8.17,7.803,8.11,212200.0],["2014-08-22",8.14,8.16,8.0,8.1,163200.0],["2014-08-25",8.18,8.5,8.18,8.31,168900.0],["2014-08-26",8.31,8.49,8.1,8.43,295300.0],["2014-08-27",8.4,8.55,8.35,8.52,213200.0],["2014-08-28",8.5,8.66,8.45,8.55,254500.0],["2014-08-29",8.55,8.58,8.34,8.48,193000.0],["2014-09-02",8.48,8.49,8.38,8.45,150100.0],["2014-09-03",8.75,9.53,8.75,9.22,1355600.0],["2014-09-04",9.23,9.275,8.9,8.96,223600.0],["2014-09-05",8.93,9.02,8.69,8.84,273700.0],["2014-09-08",8.85,9.8,8.85,9.78,453900.0],["2014-09-09",9.99,10.19,9.38,9.54,737000.0],["2014-09-10",9.57,10.07,9.55,9.98,304700.0],["2014-09-11",9.87,9.98,9.65,9.94,300800.0],["2014-09-12",9.95,9.95,9.44,9.51,196900.0],["2014-09-15",9.8,10.0,9.03,9.93,432100.0],["2014-09-16",10.07,10.14,9.59,9.99,1166100.0],["2014-09-17",10.14,12.45,10.03,11.6,2487500.0],["2014-09-18",11.61,12.25,11.2,11.56,627800.0],["2014-09-19",11.6,11.84,10.82,11.21,521600.0],["2014-09-22",11.12,11.2,10.75,11.14,273600.0],["2014-09-23",11.4,12.0,11.19,11.93,426900.0],["2014-09-24",11.69,12.0,11.265,11.54,412500.0],["2014-09-25",11.81,11.86,11.05,11.23,594100.0],["2014-09-26",11.28,11.32,10.94,11.09,244600.0],["2014-09-29",10.95,11.1,10.85,11.0,303600.0],["2014-09-30",11.0,11.07,10.65,10.67,491700.0],["2014-10-01",10.66,10.79,10.07,10.35,623600.0],["2014-10-02",10.31,10.54,10.2,10.49,304300.0],["2014-10-03",10.54,10.59,10.14,10.18,317300.0],["2014-10-06",10.15,10.18,9.52,9.96,444800.0],["2014-10-07",9.8,10.08,9.67,10.05,531900.0],["2014-10-08",10.02,10.05,9.34,9.99,422400.0],["2014-10-09",10.0,10.0,9.5,9.6,424800.0],["2014-10-10",9.41,9.81,9.33,9.38,328600.0],["2014-10-13",9.3,9.86,9.16,9.61,523000.0],["2014-10-14",9.68,10.21,9.47,9.83,405000.0],["2014-10-15",9.67,10.03,9.54,10.0,405100.0],["2014-10-16",9.84,10.23,9.84,9.96,808400.0],["2014-10-17",10.01,10.05,9.69,9.96,531900.0],["2014-10-20",10.14,10.36,10.05,10.1,601100.0],["2014-10-21",10.17,10.2,9.94,10.09,424900.0],["2014-10-22",10.09,10.16,9.845,10.0,472200.0],["2014-10-23",10.11,10.15,9.9,10.05,487100.0],["2014-10-24",10.06,10.91,10.06,10.89,370400.0],["2014-10-27",11.01,11.45,10.85,11.23,501000.0],["2014-10-28",11.34,11.67,11.049,11.31,767600.0],["2014-10-29",11.29,11.33,10.86,11.12,282200.0],["2014-10-30",11.02,11.22,10.48,11.16,371400.0],["2014-10-31",11.3,11.379,10.88,10.99,312300.0],["2014-11-03",10.99,11.05,10.623,10.88,436100.0],["2014-11-04",10.86,11.07,10.74,10.98,211400.0],["2014-11-05",11.13,11.21,10.61,10.69,464900.0],["2014-11-06",10.77,11.7,10.71,11.18,745300.0],["2014-11-07",11.18,11.3,10.81,11.27,352500.0],["2014-11-10",11.28,12.61,11.26,12.55,684700.0],["2014-11-11",12.5,13.42,12.07,12.91,685500.0],["2014-11-12",12.85,14.05,12.645,14.03,701100.0],["2014-11-13",14.54,14.65,13.72,13.87,784200.0],["2014-11-14",13.92,14.21,13.51,14.03,325700.0],["2014-11-17",14.01,14.68,13.93,14.05,403300.0],["2014-11-18",14.27,15.44,14.1,14.77,856600.0],["2014-11-19",14.67,14.97,14.3,14.43,352900.0],["2014-11-20",14.34,14.59,14.18,14.41,222600.0],["2014-11-21",14.56,15.0,14.24,14.77,299300.0],["2014-11-24",14.72,15.15,14.6,15.13,433400.0],["2014-11-25",15.25,15.29,14.54,14.77,627900.0],["2014-11-26",14.75,15.1,14.57,15.0,356500.0],["2014-11-28",14.96,15.4,14.85,14.92,259900.0],["2014-12-01",15.0,15.01,13.48,13.52,739900.0],["2014-12-02",13.8,14.76,13.8,14.5,494400.0],["2014-12-03",14.5,14.72,14.3,14.42,805300.0],["2014-12-04",14.45,14.51,13.84,13.84,430300.0],["2014-12-05",14.0,14.38,13.76,13.8,576300.0],["2014-12-08",14.47,14.88,13.64,13.76,618500.0],["2014-12-09",13.5,14.1,12.8,13.99,717400.0],["2014-12-10",13.93,14.6,13.8,14.45,528400.0],["2014-12-11",14.88,18.587,14.818,17.51,2928900.0],["2014-12-12",17.26,18.88,17.08,18.25,1757800.0],["2014-12-15",18.44,18.65,16.67,17.0,1162300.0],["2014-12-16",16.2,17.65,15.78,16.78,690200.0],["2014-12-17",16.5,17.54,16.08,16.42,1033300.0],["2014-12-18",16.6,16.939,15.42,15.7,947700.0],["2014-12-19",15.65,16.51,15.06,16.45,1647800.0],["2014-12-22",16.22,16.997,15.8,16.55,637100.0],["2014-12-23",16.47,16.8,15.15,15.7,719300.0],["2014-12-24",15.87,16.41,15.5,16.03,200600.0],["2014-12-26",16.0,16.63,15.76,16.18,195900.0],["2014-12-29",16.15,16.418,15.82,16.01,349700.0],["2014-12-30",15.94,16.15,15.6,15.76,271700.0],["2014-12-31",15.78,16.64,15.78,15.84,423200.0],["2015-01-02",15.93,16.48,15.8,16.33,323300.0],["2015-01-05",16.24,17.24,16.05,16.21,507300.0],["2015-01-06",16.22,17.0,15.41,15.7,551500.0],["2015-01-07",16.0,17.45,15.97,17.39,664800.0],["2015-01-08",17.61,18.6,17.37,17.58,719200.0],["2015-01-09",17.63,17.76,16.63,16.86,472800.0],["2015-01-12",16.98,17.05,15.97,15.98,448200.0],["2015-01-13",16.0,16.22,15.01,15.23,677900.0],["2015-01-14",15.07,15.28,14.56,14.98,586600.0],["2015-01-15",15.15,15.24,13.08,13.39,1122700.0],["2015-01-16",13.51,14.05,13.16,13.57,553800.0],["2015-01-20",13.3,13.732,12.37,13.61,744800.0],["2015-01-21",13.74,14.89,13.397,14.15,1179100.0],["2015-01-22",14.65,14.679,13.53,14.0,1172800.0],["2015-01-23",14.0,14.11,13.55,14.08,422000.0],["2015-01-26",14.19,15.58,14.02,15.56,713700.0],["2015-01-27",15.3,16.0,15.19,15.64,647000.0],["2015-01-28",15.7,15.99,15.0,15.06,392500.0],["2015-01-29",15.17,15.3,14.54,15.15,286800.0],["2015-01-30",15.06,15.4,14.143,14.24,326900.0],["2015-02-02",14.33,14.354,13.2,13.3,559000.0],["2015-02-03",13.35,13.63,12.88,13.56,461300.0],["2015-02-04",13.38,13.38,12.51,12.77,583200.0],["2015-02-05",12.75,13.65,12.716,13.49,377500.0],["2015-02-06",13.54,13.74,12.95,13.05,276500.0],["2015-02-09",13.08,13.38,12.79,13.32,329900.0],["2015-02-10",13.46,13.79,12.9,13.75,291500.0],["2015-02-11",13.71,13.921,13.21,13.38,217900.0],["2015-02-12",13.46,13.585,13.06,13.32,190200.0],["2015-02-13",13.33,13.62,12.9,13.13,223600.0],["2015-02-17",13.22,13.78,13.0,13.58,243800.0],["2015-02-18",13.55,13.81,13.38,13.67,242800.0],["2015-02-19",13.71,13.85,13.51,13.59,182200.0],["2015-02-20",13.63,13.665,13.392,13.5,213000.0],["2015-02-23",13.54,13.68,13.45,13.54,418900.0],["2015-02-24",13.6,13.9,13.6,13.75,620600.0],["2015-02-25",13.81,15.26,13.7,15.26,1252100.0],["2015-02-26",15.32,15.37,14.36,14.92,535400.0],["2015-02-27",15.04,15.04,14.2,14.51,366600.0],["2015-03-02",14.55,14.71,14.32,14.59,201500.0],["2015-03-03",14.58,14.58,14.1,14.13,206200.0],["2015-03-04",14.51,15.22,14.13,14.85,385500.0],["2015-03-05",16.25,16.74,15.551,15.59,1465400.0],["2015-03-06",15.51,15.75,15.0,15.16,368100.0],["2015-03-09",15.18,15.67,14.88,15.63,555300.0],["2015-03-10",15.23,16.34,15.08,16.03,399800.0],["2015-03-11",16.16,16.3,15.62,16.0,415000.0],["2015-03-12",15.75,16.369,15.51,15.99,403600.0],["2015-03-13",16.21,17.65,15.88,17.33,864700.0],["2015-03-16",17.39,18.24,17.25,17.68,832400.0],["2015-03-17",17.72,17.74,16.89,17.53,612700.0],["2015-03-18",17.39,18.99,17.311,17.69,1062400.0],["2015-03-19",18.06,19.28,17.86,18.82,1814600.0],["2015-03-20",19.68,20.0,18.19,18.22,2817900.0],["2015-03-23",18.16,18.2,17.0,17.41,717000.0],["2015-03-24",17.8,18.13,17.41,17.5,789700.0],["2015-03-25",17.6,17.72,15.7,15.84,1289300.0],["2015-03-26",15.07,16.41,14.8,16.06,885500.0],["2015-03-27",15.97,16.63,15.672,15.79,472700.0],["2015-03-30",16.02,16.4,15.92,16.16,551800.0],["2015-03-31",16.0,16.32,15.45,15.48,510400.0],["2015-04-01",15.31,16.08,14.86,15.84,498600.0],["2015-04-02",15.9,15.95,15.241,15.54,373500.0],["2015-04-06",15.47,15.796,14.94,15.11,465500.0],["2015-04-07",15.12,15.55,15.041,15.13,306200.0],["2015-04-08",15.13,16.111,15.13,16.1,472900.0],["2015-04-09",16.11,16.52,15.39,15.66,426900.0],["2015-04-10",15.68,16.11,15.53,15.91,273700.0],["2015-04-13",15.88,16.32,15.59,15.84,438200.0],["2015-04-14",16.14,16.9,16.14,16.48,702700.0],["2015-04-15",16.62,16.753,16.23,16.38,551300.0],["2015-04-16",16.27,17.24,16.234,17.17,521800.0],["2015-04-17",16.97,17.23,16.15,16.49,631500.0],["2015-04-20",16.67,16.7,15.44,15.81,690800.0],["2015-04-21",16.15,16.59,15.874,16.57,406300.0],["2015-04-22",16.46,16.81,16.18,16.39,210400.0],["2015-04-23",16.37,16.65,16.13,16.41,187500.0],["2015-04-24",16.36,16.77,16.2,16.23,185100.0],["2015-04-27",16.35,16.562,15.04,15.41,749700.0],["2015-04-28",15.5,15.82,13.8,14.94,771400.0],["2015-04-29",14.89,15.36,14.475,15.17,358200.0],["2015-04-30",14.99,15.14,13.83,13.96,685500.0],["2015-05-01",14.3,14.735,13.87,14.29,473500.0],["2015-05-04",14.43,14.84,14.2,14.34,306700.0],["2015-05-05",14.25,14.36,12.97,13.43,1073100.0],["2015-05-06",13.6,13.91,13.09,13.24,717100.0],["2015-05-07",13.0,14.41,12.87,14.22,705300.0],["2015-05-08",14.3,15.22,14.3,14.75,536800.0],["2015-05-11",14.8,15.46,14.6,15.33,402300.0],["2015-05-12",15.25,15.91,14.902,15.84,551600.0],["2015-05-13",15.94,16.39,15.52,15.63,663600.0],["2015-05-14",16.1,16.46,15.22,16.09,652800.0],["2015-05-15",15.95,16.28,15.58,16.22,287100.0],["2015-05-18",16.22,16.68,15.9,16.22,511200.0],["2015-05-19",16.13,16.629,16.03,16.14,264800.0],["2015-05-20",16.15,16.92,15.76,16.65,496500.0],["2015-05-21",16.72,17.08,15.92,16.0,562900.0],["2015-05-22",16.0,16.31,15.633,15.93,384800.0],["2015-05-26",15.86,16.07,15.51,15.95,295600.0],["2015-05-27",16.0,16.08,15.74,16.02,260800.0],["2015-05-28",15.97,16.1,15.56,16.0,207500.0],["2015-05-29",15.99,16.31,15.72,15.74,475600.0],["2015-06-01",16.51,17.05,15.25,16.38,1307600.0],["2015-06-02",16.09,16.63,15.86,16.18,342900.0],["2015-06-03",16.21,16.56,15.92,16.53,345600.0],["2015-06-04",16.49,16.96,15.737,16.07,597000.0],["2015-06-05",16.03,16.41,15.75,16.32,287500.0],["2015-06-08",16.2,16.47,15.86,16.33,297500.0],["2015-06-09",16.23,16.25,15.6,15.69,358100.0],["2015-06-10",15.79,16.07,15.427,15.71,302300.0],["2015-06-11",15.65,15.85,15.41,15.84,256500.0],["2015-06-12",15.8,16.03,15.51,15.53,202600.0],["2015-06-15",15.33,15.36,14.63,14.89,568200.0],["2015-06-16",14.94,15.19,14.71,14.93,304600.0],["2015-06-17",14.97,15.105,14.75,14.96,286800.0],["2015-06-18",15.05,17.96,15.02,17.04,3213700.0],["2015-06-19",17.58,17.58,16.7,17.1,1438600.0],["2015-06-22",17.34,17.95,16.86,16.96,1232600.0],["2015-06-23",17.02,17.24,16.64,17.08,535200.0],["2015-06-24",17.09,17.69,16.77,17.1,533400.0],["2015-06-25",17.32,17.54,16.79,16.87,427300.0],["2015-06-26",16.85,17.28,16.05,16.91,1369600.0],["2015-06-29",16.46,16.81,15.9,15.99,867700.0],["2015-06-30",16.37,16.59,15.79,16.59,1053600.0],["2015-07-01",16.72,17.05,16.21,16.66,515600.0],["2015-07-02",16.67,16.75,16.27,16.44,236600.0],["2015-07-06",16.12,17.2,16.12,17.12,930900.0],["2015-07-07",17.07,17.55,16.8,17.47,939900.0],["2015-07-08",17.08,17.48,17.01,17.14,953100.0],["2015-07-09",17.33,18.25,17.178,18.13,1379300.0],["2015-07-10",18.47,18.71,17.82,18.21,635200.0],["2015-07-13",18.51,18.86,18.04,18.48,631600.0],["2015-07-14",18.54,18.95,18.24,18.74,783700.0],["2015-07-15",18.67,19.05,18.01,18.31,574100.0],["2015-07-16",18.44,18.84,18.3,18.7,768300.0],["2015-07-17",18.7,18.934,18.37,18.68,481400.0],["2015-07-20",18.64,18.82,18.34,18.48,407800.0],["2015-07-21",18.37,18.53,17.84,18.17,644400.0],["2015-07-22",17.9,18.28,17.61,18.13,239400.0],["2015-07-23",18.07,18.46,17.96,18.31,526500.0],["2015-07-24",18.2,18.6,17.12,17.27,427200.0],["2015-07-27",17.14,17.53,16.63,17.18,468800.0],["2015-07-28",17.28,17.99,16.78,17.61,359400.0],["2015-07-29",17.45,17.725,16.96,17.11,407200.0],["2015-07-30",17.09,17.36,16.61,17.06,306200.0],["2015-07-31",17.09,17.85,17.0,17.45,263300.0],["2015-08-03",17.49,17.82,17.14,17.81,360600.0],["2015-08-04",17.8,18.18,17.33,17.47,338700.0],["2015-08-05",17.68,17.79,17.0,17.18,227700.0],["2015-08-06",17.37,17.65,16.73,16.97,1040800.0],["2015-08-07",17.07,17.19,15.9,16.47,602200.0],["2015-08-10",15.84,16.35,15.5,16.06,468400.0],["2015-08-11",16.0,16.53,15.99,16.11,475400.0],["2015-08-12",16.29,16.65,15.574,16.52,567100.0],["2015-08-13",16.35,16.85,15.84,15.86,342600.0],["2015-08-14",15.85,16.03,15.095,15.29,546800.0],["2015-08-17",15.15,16.05,15.02,15.99,407000.0],["2015-08-18",16.05,16.13,15.53,15.58,325200.0],["2015-08-19",15.2,15.646,15.19,15.27,484200.0],["2015-08-20",15.07,15.15,14.2,14.25,628800.0],["2015-08-21",13.86,14.74,13.6,14.28,720400.0],["2015-08-24",13.26,13.74,11.0,12.82,962600.0],["2015-08-25",13.59,13.59,11.93,12.05,1211800.0],["2015-08-26",12.46,12.84,11.84,12.75,761800.0],["2015-08-27",12.81,13.06,12.22,12.62,533500.0],["2015-08-28",12.5,13.05,12.436,13.02,402900.0],["2015-08-31",12.85,13.37,12.22,12.28,494400.0],["2015-09-01",12.0,12.36,11.57,11.77,713800.0],["2015-09-02",11.95,12.52,11.76,12.52,429500.0],["2015-09-03",12.53,12.79,11.45,11.46,712900.0],["2015-09-04",11.3,11.99,11.1,11.78,419700.0],["2015-09-08",12.02,12.04,11.25,11.45,631000.0],["2015-09-09",12.26,12.26,10.96,11.01,1409200.0],["2015-09-10",11.0,11.72,10.985,11.46,541700.0],["2015-09-11",11.33,11.85,11.11,11.83,376200.0],["2015-09-14",11.83,11.83,11.32,11.76,328800.0],["2015-09-15",11.84,11.88,11.505,11.77,307700.0],["2015-09-16",11.73,11.8,11.46,11.72,337300.0],["2015-09-17",13.0,15.06,12.65,14.37,1618700.0],["2015-09-18",13.92,14.27,13.32,13.58,1325900.0],["2015-09-21",13.71,13.78,12.34,12.46,692600.0],["2015-09-22",11.97,12.38,11.562,12.07,996000.0],["2015-09-23",12.15,12.38,11.8,11.91,390600.0],["2015-09-24",11.8,11.97,11.2,11.92,472000.0],["2015-09-25",12.05,12.22,10.74,11.01,853500.0],["2015-09-28",11.0,11.2,9.92,10.41,987000.0],["2015-09-29",10.56,11.07,9.58,9.76,1283600.0],["2015-09-30",10.0,10.34,9.54,10.08,1071900.0],["2015-10-01",10.07,10.32,9.77,10.22,731800.0],["2015-10-02",9.99,11.93,9.79,11.93,1323300.0],["2015-10-05",11.95,12.82,11.687,12.81,1488000.0],["2015-10-06",12.08,12.69,11.495,12.4,1295800.0],["2015-10-07",12.43,12.75,11.74,12.37,753700.0],["2015-10-08",12.32,12.63,11.92,12.6,817200.0],["2015-10-09",12.45,13.3,12.17,13.01,426400.0],["2015-10-12",13.09,13.09,12.42,12.76,391200.0],["2015-10-13",12.54,13.41,11.94,11.97,450600.0],["2015-10-14",12.05,12.78,11.97,12.27,560900.0],["2015-10-15",12.15,13.68,12.09,13.5,617700.0],["2015-10-16",13.5,13.75,12.77,13.2,348900.0],["2015-10-19",13.18,13.53,12.445,13.15,261400.0],["2015-10-20",13.2,13.23,12.57,12.85,401000.0],["2015-10-21",13.0,13.17,12.28,12.84,363700.0],["2015-10-22",12.85,13.28,12.2,12.86,449400.0],["2015-10-23",13.06,13.35,12.69,12.92,526100.0],["2015-10-26",12.92,13.4,12.53,12.77,354100.0],["2015-10-27",12.75,13.04,12.56,12.99,470000.0],["2015-10-28",13.0,13.54,12.63,13.48,599200.0],["2015-10-29",13.47,13.65,12.565,12.63,420700.0],["2015-10-30",12.57,12.9,12.18,12.37,302400.0],["2015-11-02",12.43,13.28,12.39,13.27,534900.0],["2015-11-03",13.2,13.81,13.01,13.36,353700.0],["2015-11-04",13.43,13.71,12.94,13.26,391200.0],["2015-11-05",13.19,13.19,12.25,12.8,428300.0],["2015-11-06",12.82,12.99,12.22,12.74,303000.0],["2015-11-09",12.88,13.95,12.8,13.62,522200.0],["2015-11-10",13.66,13.93,13.17,13.81,454000.0],["2015-11-11",13.86,13.94,13.25,13.29,313200.0],["2015-11-12",13.2,13.35,12.8,12.86,349200.0],["2015-11-13",12.81,13.25,12.5,12.95,256400.0],["2015-11-16",12.93,13.14,12.54,13.01,349500.0],["2015-11-17",13.0,13.41,12.74,12.87,286100.0],["2015-11-18",12.87,13.65,12.8,13.56,571300.0],["2015-11-19",13.58,13.85,13.1,13.43,485200.0],["2015-11-20",13.56,13.62,13.14,13.16,400600.0],["2015-11-23",13.21,13.68,13.1,13.35,475800.0],["2015-11-24",13.35,13.45,12.93,13.15,340100.0],["2015-11-25",13.2,13.42,12.8,12.96,474900.0],["2015-11-27",12.87,13.25,12.87,13.1,219400.0],["2015-11-30",13.17,13.38,12.85,13.18,421300.0],["2015-12-01",13.72,14.225,13.42,14.18,560600.0],["2015-12-02",14.27,14.87,14.0,14.42,429600.0],["2015-12-03",14.41,14.47,13.26,13.34,535600.0],["2015-12-04",13.34,14.18,13.11,14.12,415500.0],["2015-12-07",14.78,14.8,12.7,12.93,674900.0],["2015-12-08",12.74,13.668,12.74,13.5,467900.0],["2015-12-09",13.49,13.55,12.46,12.49,443100.0],["2015-12-10",12.53,12.72,11.44,11.64,1047800.0],["2015-12-11",11.36,11.47,10.55,10.75,846600.0],["2015-12-14",10.79,10.985,10.15,10.36,662700.0],["2015-12-15",10.4,10.95,10.273,10.57,513400.0],["2015-12-16",10.68,11.33,10.47,11.31,560100.0],["2015-12-17",11.19,11.44,10.96,11.07,353100.0],["2015-12-18",11.07,11.7,11.0,11.39,4079000.0],["2015-12-21",11.58,11.68,11.07,11.54,385800.0],["2015-12-22",11.75,12.08,11.35,11.68,412800.0],["2015-12-23",11.73,11.89,11.62,11.83,172900.0],["2015-12-24",11.85,12.08,11.8,11.83,125800.0],["2015-12-28",11.65,12.02,11.44,11.89,448200.0],["2015-12-29",12.05,12.22,11.72,11.99,439400.0],["2015-12-30",11.86,12.1,11.75,11.95,453100.0],["2015-12-31",11.84,12.17,11.71,11.93,477100.0],["2016-01-04",11.76,11.76,11.03,11.41,496700.0],["2016-01-05",11.47,11.58,10.91,11.23,602000.0],["2016-01-06",10.94,11.04,10.12,10.43,558700.0],["2016-01-07",10.02,10.29,9.38,9.47,678800.0],["2016-01-08",9.5,9.92,8.64,8.68,596700.0],["2016-01-11",8.76,8.869,7.68,8.03,743100.0],["2016-01-12",8.0,9.16,7.9,8.97,737300.0],["2016-01-13",8.99,9.23,8.32,8.47,691700.0],["2016-01-14",8.49,9.37,8.37,9.16,676200.0],["2016-01-15",8.72,8.95,8.324,8.9,632900.0],["2016-01-19",9.22,9.3,8.59,8.67,707300.0],["2016-01-20",8.5,9.84,8.425,9.39,801100.0],["2016-01-21",9.48,9.6,8.85,8.92,601600.0],["2016-01-22",9.18,9.29,8.82,9.18,526900.0],["2016-01-25",9.2,9.7,9.03,9.07,471900.0],["2016-01-26",9.11,9.25,8.42,8.68,513300.0],["2016-01-27",8.62,8.74,7.82,7.91,468900.0],["2016-01-28",7.98,8.145,7.32,8.08,831800.0],["2016-01-29",8.09,8.5,7.92,8.17,605900.0],["2016-02-01",8.09,8.54,7.88,8.44,534800.0],["2016-02-02",8.37,8.44,7.78,7.83,467400.0],["2016-02-03",7.89,8.35,7.67,8.31,537700.0],["2016-02-04",8.38,9.11,8.13,8.6,379600.0],["2016-02-05",8.5,8.925,8.32,8.5,527700.0],["2016-02-08",8.35,8.49,7.98,8.08,575100.0],["2016-02-09",7.82,8.5,7.54,8.18,480800.0],["2016-02-10",8.34,8.62,7.89,8.0,476800.0],["2016-02-11",7.82,8.16,7.69,8.0,459100.0],["2016-02-12",8.08,8.08,7.5,7.94,376200.0],["2016-02-16",8.34,9.09,8.24,9.0,476300.0],["2016-02-17",9.1,9.34,8.76,9.02,283200.0],["2016-02-18",9.01,9.19,8.61,8.66,244300.0],["2016-02-19",8.59,8.92,8.44,8.82,171100.0],["2016-02-22",8.94,9.12,8.734,8.83,180300.0],["2016-02-23",8.87,8.88,8.24,8.26,189100.0],["2016-02-24",8.12,8.59,7.86,8.55,358900.0],["2016-02-25",8.51,8.7,8.33,8.46,292700.0],["2016-02-26",8.45,8.73,8.199,8.69,267000.0],["2016-02-29",8.73,8.889,8.31,8.33,242000.0],["2016-03-01",8.38,9.17,8.28,9.15,418600.0],["2016-03-02",9.25,9.52,9.01,9.43,413500.0],["2016-03-03",9.35,9.63,9.07,9.19,315200.0],["2016-03-04",9.22,9.72,9.03,9.23,339300.0],["2016-03-07",9.11,10.43,8.96,10.13,331100.0],["2016-03-08",9.32,9.95,8.54,8.6,654900.0],["2016-03-09",8.69,9.2,8.21,8.405,443200.0],["2016-03-10",8.43,8.75,8.14,8.34,341300.0],["2016-03-11",8.49,8.63,8.26,8.62,200700.0],["2016-03-14",8.62,9.095,8.57,8.84,220200.0],["2016-03-15",8.79,8.79,8.34,8.44,291200.0],["2016-03-16",8.36,8.58,8.1,8.31,280600.0],["2016-03-17",8.29,8.52,7.91,8.37,336200.0],["2016-03-18",8.45,8.903,8.1,8.82,502600.0],["2016-03-21",8.73,9.15,8.615,8.75,264700.0],["2016-03-22",8.7,9.17,8.7,9.0,443100.0],["2016-03-23",8.99,9.16,8.31,8.34,255900.0],["2016-03-24",8.22,8.66,7.91,8.26,189900.0],["2016-03-28",8.37,8.43,8.14,8.25,143000.0],["2016-03-29",8.2,8.75,8.0,8.66,304800.0],["2016-03-30",8.73,9.1,8.57,8.79,463000.0],["2016-03-31",8.82,9.03,8.47,8.52,632500.0],["2016-04-01",8.3,9.06,8.3,8.96,361600.0],["2016-04-04",9.0,9.35,8.88,9.13,300200.0],["2016-04-05",9.04,9.29,8.9,8.94,235900.0],["2016-04-06",8.96,9.458,8.91,9.41,321900.0],["2016-04-07",9.27,9.67,9.27,9.47,429700.0],["2016-04-08",9.63,9.63,8.58,9.0,403600.0],["2016-04-11",9.11,9.39,8.6,8.68,293900.0],["2016-04-12",8.75,9.17,8.75,9.08,350300.0],["2016-04-13",9.15,9.53,8.945,9.52,325900.0],["2016-04-14",9.46,10.2,9.46,9.96,349000.0],["2016-04-15",9.9,10.43,9.9,10.23,315400.0],["2016-04-18",10.22,10.5,9.97,10.18,307000.0],["2016-04-19",10.2,10.35,9.9,10.06,170400.0],["2016-04-20",10.1,10.27,9.72,9.81,185300.0],["2016-04-21",9.8,10.41,9.762,10.135,308000.0],["2016-04-22",10.2,10.345,10.01,10.12,218700.0],["2016-04-25",10.05,10.145,10.0,10.1,198300.0],["2016-04-26",10.2,10.29,9.56,9.64,327700.0],["2016-04-27",9.61,9.92,9.45,9.58,316000.0],["2016-04-28",9.5,9.869,9.3,9.42,322400.0],["2016-04-29",9.44,9.691,9.06,9.11,276700.0],["2016-05-02",9.15,9.29,8.75,9.28,178400.0],["2016-05-03",9.12,9.43,8.77,8.87,245500.0],["2016-05-04",8.75,8.9,8.4,8.57,263300.0],["2016-05-05",8.69,8.69,8.13,8.14,347300.0],["2016-05-06",8.05,8.43,7.83,7.98,260600.0],["2016-05-09",7.91,8.19,7.82,8.02,293300.0],["2016-05-10",8.16,8.17,7.62,7.84,348300.0],["2016-05-11",7.99,8.99,7.8,7.91,553200.0],["2016-05-12",8.0,8.11,7.24,7.37,461500.0],["2016-05-13",7.27,7.65,7.25,7.51,279400.0],["2016-05-16",7.59,7.78,7.42,7.71,246200.0],["2016-05-17",7.64,7.84,7.41,7.55,427800.0],["2016-05-18",7.51,7.68,7.17,7.45,427900.0],["2016-05-19",7.33,7.386,6.95,7.07,829500.0],["2016-05-20",7.12,7.71,7.12,7.68,532100.0],["2016-05-23",7.73,7.899,7.6,7.76,398900.0],["2016-05-24",7.84,7.87,7.525,7.81,397200.0],["2016-05-25",7.84,7.94,7.7,7.78,426200.0],["2016-05-26",7.79,7.79,7.15,7.22,920100.0],["2016-05-27",7.85,7.86,7.41,7.73,843300.0],["2016-05-31",7.79,7.79,7.4,7.52,1117800.0],["2016-06-01",7.49,7.78,7.35,7.72,486400.0],["2016-06-02",7.72,8.46,7.63,8.45,712600.0],["2016-06-03",8.4,8.58,7.89,7.91,436000.0],["2016-06-06",7.75,8.2,7.4,8.18,537300.0],["2016-06-07",8.3,8.4,7.86,8.08,361000.0],["2016-06-08",8.09,8.15,7.48,7.68,530000.0],["2016-06-09",7.62,7.83,7.36,7.39,378300.0],["2016-06-10",7.33,7.46,7.08,7.16,421300.0],["2016-06-13",7.17,7.29,6.99,7.02,414100.0],["2016-06-14",7.0,7.19,6.8,7.0,845000.0],["2016-06-15",7.07,7.22,6.82,7.01,536700.0],["2016-06-16",7.0,7.53,6.72,7.39,1242500.0],["2016-06-17",7.41,7.44,6.82,6.88,1291500.0],["2016-06-20",6.98,7.16,6.9,7.02,305000.0],["2016-06-21",7.03,7.05,6.67,6.69,619000.0],["2016-06-22",6.68,6.83,6.37,6.5,567100.0],["2016-06-23",6.57,6.78,6.43,6.72,412300.0],["2016-06-24",6.2,6.41,6.0,6.05,625300.0],["2016-06-27",6.04,6.19,5.85,6.07,508600.0],["2016-06-28",6.16,6.32,5.96,5.97,410200.0],["2016-06-29",6.09,6.09,5.9,6.01,540200.0],["2016-06-30",6.01,6.08,5.8,6.06,482700.0],["2016-07-01",6.03,6.4,6.03,6.37,361200.0],["2016-07-05",6.3,6.403,5.82,6.0,501200.0],["2016-07-06",5.97,6.215,5.94,6.02,259700.0],["2016-07-07",6.02,6.16,5.95,6.11,304700.0],["2016-07-08",6.14,6.255,6.06,6.16,223700.0],["2016-07-11",6.22,6.3,6.11,6.19,243400.0],["2016-07-12",6.24,6.37,6.15,6.2,244500.0],["2016-07-13",6.26,6.3,5.99,6.05,204200.0],["2016-07-14",6.1,6.1,5.92,5.97,257800.0],["2016-07-15",5.98,6.06,5.84,5.86,336800.0],["2016-07-18",5.85,5.98,5.61,5.94,322000.0],["2016-07-19",5.91,5.95,5.63,5.63,186700.0],["2016-07-20",5.65,5.96,5.61,5.93,304600.0],["2016-07-21",5.97,6.15,5.96,6.04,266300.0],["2016-07-22",6.04,6.07,5.77,5.83,250300.0],["2016-07-25",5.84,5.98,5.75,5.79,134600.0],["2016-07-26",5.79,5.99,5.68,5.85,310400.0],["2016-07-27",5.89,6.51,5.89,6.39,534400.0],["2016-07-28",6.34,6.5,6.13,6.31,248100.0],["2016-07-29",6.27,6.453,5.89,5.91,420000.0],["2016-08-01",5.98,6.055,5.67,5.79,344800.0],["2016-08-02",5.77,5.83,5.65,5.72,448700.0],["2016-08-03",5.69,6.07,5.65,6.07,397100.0],["2016-08-04",6.06,6.14,5.85,5.87,147900.0],["2016-08-05",6.01,6.07,5.85,6.02,154300.0],["2016-08-08",5.72,5.72,5.41,5.55,635700.0],["2016-08-09",5.5,5.6,5.49,5.56,533300.0],["2016-08-10",5.76,5.76,5.42,5.49,379300.0],["2016-08-11",5.51,5.75,5.46,5.73,261800.0],["2016-08-12",5.69,6.15,5.6,6.01,380100.0],["2016-08-15",5.98,6.11,5.818,6.01,251100.0],["2016-08-16",6.01,6.09,5.96,6.01,291400.0],["2016-08-17",6.01,6.24,5.98,6.08,214700.0],["2016-08-18",6.07,6.15,6.02,6.05,146700.0],["2016-08-19",6.04,6.095,5.91,6.05,235300.0],["2016-08-22",6.06,6.185,6.04,6.15,125000.0],["2016-08-23",6.18,6.28,6.11,6.22,145100.0],["2016-08-24",6.4,7.35,6.4,6.79,1552300.0],["2016-08-25",6.79,6.93,6.015,6.22,608300.0],["2016-08-26",6.18,6.6,6.11,6.34,509900.0],["2016-08-29",6.34,6.405,5.96,6.18,326800.0],["2016-08-30",6.15,6.6,6.08,6.38,371100.0],["2016-08-31",6.34,6.5,6.22,6.35,337700.0],["2016-09-01",6.35,6.53,6.3,6.51,217100.0],["2016-09-02",6.58,6.6,6.44,6.53,179200.0],["2016-09-06",6.58,6.83,6.58,6.66,253600.0],["2016-09-07",6.59,6.87,6.55,6.82,185000.0],["2016-09-08",6.7,7.08,6.625,7.06,358600.0],["2016-09-09",6.96,7.1,6.64,6.64,364000.0],["2016-09-12",6.51,6.91,6.5,6.9,186700.0],["2016-09-13",6.86,6.92,6.62,6.85,198100.0],["2016-09-14",6.87,7.06,6.85,7.0,223900.0],["2016-09-15",7.02,7.41,6.92,7.28,468300.0],["2016-09-16",7.49,7.49,7.14,7.29,465900.0],["2016-09-19",7.32,7.71,7.23,7.65,432400.0],["2016-09-20",7.74,7.74,7.41,7.44,441300.0],["2016-09-21",7.5,7.76,7.4,7.72,319500.0],["2016-09-22",7.79,7.9,7.57,7.66,241100.0],["2016-09-23",7.68,7.89,7.56,7.66,245000.0],["2016-09-26",7.61,7.76,7.58,7.7,214500.0],["2016-09-27",7.68,8.06,7.565,7.98,238300.0],["2016-09-28",7.98,8.19,7.77,7.9,283800.0],["2016-09-29",7.92,7.92,7.445,7.47,230000.0],["2016-09-30",7.52,7.87,7.34,7.74,245200.0],["2016-10-03",7.65,7.82,7.63,7.8,171700.0],["2016-10-04",7.84,8.03,7.83,7.91,105300.0],["2016-10-05",7.76,8.55,7.76,8.38,416100.0],["2016-10-06",8.51,8.62,8.04,8.42,280800.0],["2016-10-07",8.47,8.97,8.37,8.64,398200.0],["2016-10-10",8.66,9.57,8.66,9.33,683000.0],["2016-10-11",9.23,9.399,8.76,8.89,512800.0],["2016-10-12",8.89,8.91,8.23,8.25,338800.0],["2016-10-13",7.23,7.329,6.7,6.85,4847800.0],["2016-10-14",7.01,7.31,6.54,6.59,1109800.0],["2016-10-17",6.56,6.583,5.93,6.01,686900.0],["2016-10-18",6.13,6.48,6.06,6.23,580900.0],["2016-10-19",6.23,6.27,5.89,5.9,615000.0],["2016-10-20",5.87,6.14,5.77,6.06,516900.0],["2016-10-21",6.08,6.52,6.0,6.41,693800.0],["2016-10-24",6.43,6.462,6.18,6.23,369900.0],["2016-10-25",6.26,6.3,5.99,6.1,486100.0],["2016-10-26",6.09,6.1,5.77,5.82,352100.0],["2016-10-27",5.85,5.96,5.68,5.73,441900.0],["2016-10-28",5.75,5.78,5.47,5.66,514700.0],["2016-10-31",5.65,5.65,5.3,5.35,304500.0],["2016-11-01",5.35,5.6,5.25,5.6,422800.0],["2016-11-02",5.65,5.65,5.25,5.35,287000.0],["2016-11-03",5.25,5.45,4.9,5.0,514700.0],["2016-11-04",4.95,5.4,4.95,5.25,298200.0],["2016-11-07",4.95,5.4,4.95,5.1,462700.0],["2016-11-08",5.2,5.35,4.95,5.3,328300.0],["2016-11-09",5.45,5.75,5.3,5.5,815100.0],["2016-11-10",5.65,5.8,5.45,5.6,549400.0],["2016-11-11",5.6,5.7,5.4,5.6,755800.0],["2016-11-14",5.8,6.0,5.55,5.7,635500.0],["2016-11-15",5.65,5.75,5.45,5.6,472300.0],["2016-11-16",5.6,5.85,5.5,5.65,474500.0],["2016-11-17",5.7,5.875,5.55,5.8,692700.0],["2016-11-18",5.85,6.0,5.725,5.9,570800.0],["2016-11-21",5.95,6.1,5.875,6.05,440700.0],["2016-11-22",6.2,6.25,5.8,5.9,504500.0],["2016-11-23",5.85,5.85,5.6,5.8,268900.0],["2016-11-25",5.85,5.85,5.65,5.8,131000.0],["2016-11-28",5.7,5.9,5.65,5.75,185900.0],["2016-11-29",5.8,6.0,5.5,5.6,614600.0],["2016-11-30",5.65,5.85,5.65,5.75,245300.0],["2016-12-01",5.85,5.85,5.2,5.45,572500.0],["2016-12-02",5.4,5.8,5.3,5.5,341000.0],["2016-12-05",5.65,5.75,5.5,5.7,516100.0],["2016-12-06",5.6,5.75,5.4,5.6,276500.0],["2016-12-07",5.6,5.61,5.05,5.15,445400.0],["2016-12-08",5.25,5.35,5.05,5.2,316100.0],["2016-12-09",5.25,5.475,5.125,5.2,330400.0],["2016-12-12",5.15,5.2,4.95,5.05,424900.0],["2016-12-13",5.1,5.25,4.95,4.95,370000.0],["2016-12-14",5.0,5.15,4.8,4.95,592600.0],["2016-12-15",5.0,5.05,4.9,5.0,378600.0],["2016-12-16",4.95,5.1,4.95,5.0,640300.0],["2016-12-19",4.95,5.1,4.7,4.75,622600.0],["2016-12-20",4.8,4.85,4.5,4.65,1168600.0],["2016-12-21",4.65,4.9,4.6,4.7,791700.0],["2016-12-22",4.65,4.8,4.6,4.7,318300.0],["2016-12-23",4.65,4.95,4.633,4.9,483500.0],["2016-12-27",4.9,5.2,4.7,4.75,603300.0],["2016-12-28",4.75,4.9,4.6,4.7,452500.0],["2016-12-29",4.7,4.95,4.66,4.75,351100.0],["2016-12-30",4.75,4.8,4.55,4.65,572200.0],["2017-01-03",4.8,4.85,4.35,4.45,578100.0],["2017-01-04",4.45,4.9,4.25,4.85,620600.0],["2017-01-05",4.8,5.25,4.7,5.0,737600.0],["2017-01-06",4.95,5.1,4.85,4.95,282700.0],["2017-01-09",5.0,5.1,4.925,5.0,275800.0],["2017-01-10",5.05,5.1,4.95,5.0,189400.0],["2017-01-11",5.4,5.5,4.84,4.95,826100.0],["2017-01-12",4.9,4.95,4.75,4.75,277900.0],["2017-01-13",4.8,5.1,4.8,4.95,457900.0],["2017-01-17",4.95,5.0,4.6,4.6,448300.0],["2017-01-18",4.65,4.75,4.5,4.55,286500.0],["2017-01-19",4.55,4.55,4.3,4.3,192600.0],["2017-01-20",4.3,4.4,4.15,4.2,291700.0],["2017-01-23",4.25,4.35,4.1,4.25,312700.0],["2017-01-24",4.45,4.7,4.1,4.65,548700.0],["2017-01-25",4.6,4.95,4.55,4.95,500300.0],["2017-01-26",4.9,4.95,4.6,4.6,251500.0],["2017-01-27",4.6,4.9,4.5,4.75,284800.0],["2017-01-30",4.75,4.75,4.5,4.7,177300.0],["2017-01-31",4.7,4.95,4.55,4.8,174900.0],["2017-02-01",4.85,4.9,4.7,4.75,167300.0],["2017-02-02",4.75,4.8,4.6,4.6,243100.0],["2017-02-03",4.65,4.95,4.6,4.95,233700.0],["2017-02-06",4.95,5.05,4.9,4.9,110300.0],["2017-02-07",4.9,5.0,4.75,4.85,163300.0],["2017-02-08",4.85,4.85,4.7,4.75,128400.0],["2017-02-09",4.8,5.0,4.75,5.0,94600.0],["2017-02-10",4.95,5.0,4.9,5.0,129100.0],["2017-02-13",5.05,5.2,4.85,5.0,324400.0],["2017-02-14",4.95,5.2,4.875,5.0,431400.0],["2017-02-15",4.9,5.0,4.75,4.9,329900.0],["2017-02-16",4.85,4.9,4.7,4.7,143000.0],["2017-02-17",4.7,4.75,4.5,4.65,415800.0],["2017-02-21",4.65,4.75,4.55,4.7,289500.0],["2017-02-22",5.05,5.5,4.85,5.15,1113200.0],["2017-02-23",5.25,5.85,5.15,5.6,1267900.0],["2017-02-24",5.6,6.0,5.5,5.9,658100.0],["2017-02-27",6.0,6.2,5.505,5.85,647000.0],["2017-02-28",5.9,6.0,5.6,5.7,408800.0],["2017-03-01",5.7,5.9,5.6,5.75,351100.0],["2017-03-02",5.8,5.9,5.55,5.6,330600.0],["2017-03-03",5.6,5.775,5.35,5.35,490500.0],["2017-03-06",10.25,11.6,9.1,10.2,33774400.0],["2017-03-07",10.5,11.6,9.85,10.9,11196700.0],["2017-03-08",10.9,11.19,9.85,10.15,4419400.0],["2017-03-09",10.55,12.0,10.25,11.8,11696300.0],["2017-03-10",11.9,12.6,11.2,11.4,6755600.0],["2017-03-13",11.95,12.295,11.3,12.2,3310100.0],["2017-03-14",12.2,13.85,11.55,13.15,4887200.0],["2017-03-15",13.25,14.45,13.15,14.45,6349100.0],["2017-03-16",14.6,15.05,13.1,13.9,5160300.0],["2017-03-17",13.75,14.0,13.1,13.55,1845600.0],["2017-03-20",13.4,13.45,12.55,13.25,2667000.0],["2017-03-21",13.2,13.25,11.6,11.75,2962600.0],["2017-03-22",11.5,11.7,11.05,11.1,2002800.0],["2017-03-23",11.1,11.225,10.4,10.9,3239900.0],["2017-03-24",10.95,11.55,10.95,11.4,1745500.0],["2017-03-27",11.15,11.7,10.95,11.65,1247000.0],["2017-03-28",11.7,11.94,11.3,11.6,1093000.0],["2017-03-29",11.7,12.24,11.6,11.7,1062400.0],["2017-03-30",11.65,11.85,10.95,11.45,1144100.0],["2017-03-31",11.5,11.737,11.15,11.65,1436300.0],["2017-04-03",11.7,11.7,10.85,11.05,1631800.0],["2017-04-04",11.1,11.55,10.85,11.05,1182900.0],["2017-04-05",11.05,11.15,10.15,10.45,2038800.0],["2017-04-06",10.4,10.45,9.8,10.4,1905600.0],["2017-04-07",10.35,10.6,10.125,10.55,1219800.0],["2017-04-10",10.55,10.7,10.1,10.25,770900.0],["2017-04-11",10.25,10.4,10.05,10.25,738500.0],["2017-04-12",10.3,10.3,9.95,10.0,942600.0],["2017-04-13",10.0,10.2,9.8,9.9,889900.0],["2017-04-17",9.85,10.695,9.85,10.5,1391700.0],["2017-04-18",10.35,10.524,9.95,10.0,1107300.0],["2017-04-19",10.1,10.7,10.1,10.3,1004000.0],["2017-04-20",10.4,10.795,10.35,10.45,1011800.0],["2017-04-21",10.5,10.75,10.2,10.3,1120500.0],["2017-04-24",10.6,10.6,10.05,10.4,903200.0],["2017-04-25",10.8,12.15,10.75,12.0,3744300.0],["2017-04-26",12.4,12.8,11.85,12.15,2972600.0],["2017-04-27",12.15,12.228,11.6,11.95,1499300.0],["2017-04-28",12.45,12.69,11.0,11.05,2435900.0],["2017-05-01",11.0,11.1,10.6,10.9,949300.0],["2017-05-02",10.95,10.95,10.5,10.8,942400.0],["2017-05-03",10.7,10.7,10.2,10.45,1205500.0],["2017-05-04",10.45,10.7,10.05,10.15,1193100.0],["2017-05-05",10.1,10.145,9.405,10.05,2543600.0],["2017-05-08",9.9,10.65,9.8,10.4,1108000.0],["2017-05-09",10.35,10.8,10.25,10.8,798300.0],["2017-05-10",10.75,11.375,10.55,11.3,1031900.0],["2017-05-11",11.15,11.25,10.85,11.05,787200.0],["2017-05-12",11.05,12.2,11.0,11.75,1481500.0],["2017-05-15",11.8,12.1,11.5,11.65,900100.0],["2017-05-16",11.7,11.8,11.25,11.4,964400.0],["2017-05-17",11.1,11.45,10.85,11.1,1238000.0],["2017-05-18",11.1,11.25,10.7,11.2,926300.0],["2017-05-19",11.3,11.6,11.1,11.35,1123700.0],["2017-05-22",11.35,11.65,11.15,11.45,730800.0],["2017-05-23",12.15,12.95,11.7,11.95,3456300.0],["2017-05-24",12.05,12.05,11.5,11.85,920700.0],["2017-05-25",11.85,12.0,11.65,11.9,731800.0],["2017-05-26",11.9,12.55,11.8,12.05,1266500.0],["2017-05-30",11.8,11.85,11.2,11.35,1464000.0],["2017-05-31",11.4,11.5,10.995,11.25,762800.0],["2017-06-01",11.35,11.85,11.2,11.8,772000.0],["2017-06-02",11.95,14.1,11.95,13.85,3964100.0],["2017-06-05",15.1,15.35,12.85,13.0,7577800.0],["2017-06-06",12.9,12.95,12.2,12.65,2147900.0],["2017-06-07",12.6,12.75,11.85,12.3,1612300.0],["2017-06-08",12.3,13.15,12.122,13.0,1276900.0],["2017-06-09",13.0,13.0,11.865,12.1,1821900.0],["2017-06-12",12.2,12.2,11.0,11.15,2676300.0],["2017-06-13",11.3,11.4,10.55,10.65,2446900.0],["2017-06-14",10.75,11.8,10.55,11.2,3261600.0],["2017-06-15",11.1,11.195,10.8,11.05,1326400.0],["2017-06-16",11.3,11.45,10.9,11.1,5792200.0],["2017-06-19",11.1,11.45,10.905,11.0,1395900.0],["2017-06-20",10.95,11.35,10.95,11.1,1590300.0],["2017-06-21",11.2,11.731,11.1,11.45,1748500.0],["2017-06-22",11.55,12.15,11.35,12.0,1574800.0],["2017-06-23",12.0,12.2,11.55,11.95,2045300.0],["2017-06-26",12.2,12.3,11.55,11.6,1478900.0],["2017-06-27",11.55,11.675,10.95,11.05,1433400.0],["2017-06-28",11.0,11.5,10.95,11.35,1374200.0],["2017-06-29",11.2,11.2,10.575,10.6,2022400.0],["2017-06-30",10.5,10.5,10.0,10.05,1727800.0],["2017-07-03",10.15,10.25,9.95,10.15,867500.0],["2017-07-05",10.1,10.35,10.0,10.15,1301300.0],["2017-07-06",10.0,10.19,9.8,10.1,1501900.0],["2017-07-07",10.15,10.4,9.975,10.3,1187600.0],["2017-07-10",10.2,10.5,10.0,10.45,1006200.0],["2017-07-11",10.5,10.5,10.2,10.4,1084900.0],["2017-07-12",10.55,10.6,10.195,10.6,1121600.0],["2017-07-13",10.65,10.95,10.3,10.7,1176200.0],["2017-07-14",10.7,11.0,10.4,10.85,1111700.0],["2017-07-17",10.85,11.3,10.7,11.2,1066100.0],["2017-07-18",11.65,11.65,11.1,11.25,1055100.0],["2017-07-19",11.25,11.5,11.1,11.2,910400.0],["2017-07-20",11.2,11.85,11.1,11.7,1288400.0],["2017-07-21",11.8,12.25,11.6,12.2,1616100.0],["2017-07-24",12.2,12.6,11.95,12.05,1534300.0],["2017-07-25",12.1,12.2,11.325,11.35,1634200.0],["2017-07-26",11.4,11.9,11.35,11.8,898500.0],["2017-07-27",11.9,12.125,11.375,11.55,1237600.0],["2017-07-28",11.5,11.775,11.35,11.75,534900.0],["2017-07-31",11.7,11.9,11.3,11.5,811000.0],["2017-08-01",11.6,11.8,11.0,11.1,1011700.0],["2017-08-02",11.1,11.246,10.95,11.05,1156000.0],["2017-08-03",11.05,11.15,10.35,10.4,1559100.0],["2017-08-04",10.3,10.65,10.2,10.35,1117800.0],["2017-08-07",10.2,10.6,10.05,10.15,838800.0],["2017-08-08",10.2,10.45,9.95,10.0,1157200.0],["2017-08-09",10.25,10.69,10.05,10.15,817400.0],["2017-08-10",10.15,10.3,9.85,10.1,1653300.0],["2017-08-11",10.25,11.45,10.15,11.35,1871100.0],["2017-08-14",11.5,11.6,11.1,11.6,1143800.0],["2017-08-15",11.5,11.95,11.275,11.35,1362500.0],["2017-08-16",11.4,11.45,11.05,11.25,688300.0],["2017-08-17",11.25,11.5,11.0,11.0,997100.0],["2017-08-18",10.95,11.05,10.732,10.85,889400.0],["2017-08-21",10.85,11.0,10.55,10.95,898300.0],["2017-08-22",10.95,11.5,10.85,11.5,933100.0],["2017-08-23",11.35,11.85,11.25,11.75,1039600.0],["2017-08-24",11.65,12.025,11.55,11.95,1086200.0],["2017-08-25",12.05,12.1,11.4,11.45,865600.0],["2017-08-28",11.5,11.9,11.4,11.9,987000.0],["2017-08-29",11.7,12.15,11.56,12.1,988300.0],["2017-08-30",12.05,12.8,12.05,12.2,1534700.0],["2017-08-31",12.25,12.725,12.15,12.7,1110500.0],["2017-09-01",12.7,12.75,12.25,12.7,909400.0],["2017-09-05",12.7,12.9,12.4,12.6,1037600.0],["2017-09-06",12.7,12.8,12.0,12.1,1198300.0],["2017-09-07",12.1,12.7,11.805,12.65,980000.0],["2017-09-08",12.65,13.1,12.0,12.2,1579500.0],["2017-09-11",12.25,12.65,12.25,12.45,895100.0],["2017-09-12",12.45,12.55,11.55,11.55,1602000.0],["2017-09-13",11.6,11.85,11.45,11.75,789200.0],["2017-09-14",11.65,11.9,11.45,11.9,671600.0],["2017-09-15",11.9,12.2,11.7,12.0,2090500.0],["2017-09-18",12.0,12.1,11.625,11.75,964800.0],["2017-09-19",11.8,11.9,11.39,11.5,760300.0],["2017-09-20",11.5,11.7,11.15,11.55,877000.0],["2017-09-21",11.6,11.85,11.25,11.8,803300.0],["2017-09-22",11.85,12.0,11.65,11.95,768700.0],["2017-09-25",11.9,12.055,11.7,12.0,939300.0],["2017-09-26",11.9,12.0,11.3,11.35,836900.0],["2017-09-27",11.55,11.9,11.4,11.7,868100.0],["2017-09-28",11.75,12.0,11.6,11.8,637800.0],["2017-09-29",11.85,12.0,11.6,11.85,1083200.0],["2017-10-02",11.9,12.05,11.6,12.0,981000.0],["2017-10-03",12.8,12.8,11.9,12.0,1184700.0],["2017-10-04",11.95,12.25,11.8,12.15,1089700.0],["2017-10-05",12.15,12.45,12.1,12.25,582400.0],["2017-10-06",12.25,12.528,12.1,12.3,553400.0],["2017-10-09",12.3,12.45,11.85,11.9,679300.0],["2017-10-10",11.95,12.15,11.725,11.95,577700.0],["2017-10-11",12.0,12.05,11.425,11.6,1181100.0],["2017-10-12",11.6,11.7,11.2,11.25,806100.0],["2017-10-13",11.2,11.25,10.75,11.0,898900.0],["2017-10-16",9.65,10.15,9.15,9.275,4627600.0],["2017-10-17",9.4,9.45,8.35,8.425,2687400.0],["2017-10-18",8.5,8.7,7.75,7.95,4312200.0],["2017-10-19",8.0,8.045,7.45,7.5,1955100.0],["2017-10-20",7.6,8.7,7.5,8.6,2699500.0],["2017-10-23",8.8,8.9,8.1,8.4,2173800.0],["2017-10-24",8.35,8.6,7.9,7.95,1489900.0],["2017-10-25",8.0,8.1,7.65,8.05,1099500.0],["2017-10-26",8.0,8.0,7.5,7.8,1568800.0],["2017-10-27",7.95,8.2,7.65,8.15,1395000.0],["2017-10-30",8.05,8.4,8.0,8.05,894500.0],["2017-10-31",8.05,8.35,8.0,8.15,950300.0],["2017-11-01",8.3,8.375,7.8,7.8,977200.0],["2017-11-02",7.8,8.09,7.75,8.05,802800.0],["2017-11-03",8.05,8.3,7.9,8.3,1006000.0],["2017-11-06",8.35,8.4,7.845,7.85,918700.0],["2017-11-07",7.9,7.975,7.55,7.55,1066600.0],["2017-11-08",7.75,7.95,7.25,7.7,1210600.0],["2017-11-09",7.8,8.6,7.685,8.3,1871000.0],["2017-11-10",8.35,8.5,8.2,8.45,915200.0],["2017-11-13",8.35,8.55,8.15,8.25,618300.0],["2017-11-14",8.75,8.95,8.25,8.65,1539100.0],["2017-11-15",8.55,8.64,8.3,8.45,895300.0],["2017-11-16",8.45,8.65,8.2,8.3,2087600.0],["2017-11-17",8.3,8.3,7.65,7.7,1555300.0],["2017-11-20",7.75,7.929,7.6,7.7,913700.0],["2017-11-21",7.7,7.8,7.3,7.4,2491300.0],["2017-11-22",7.45,7.5,7.25,7.35,2148700.0],["2017-11-24",7.4,7.7,7.25,7.65,680800.0],["2017-11-27",7.7,8.0,7.55,7.6,1014700.0],["2017-11-28",7.65,8.2,7.55,8.1,1041400.0],["2017-11-29",8.15,8.45,8.075,8.2,966800.0],["2017-11-30",8.25,8.6,8.15,8.6,1105800.0],["2017-12-01",8.75,8.75,8.0,8.325,1253000.0],["2017-12-04",8.5,8.6,8.1,8.15,884300.0],["2017-12-05",8.15,8.25,7.9,7.95,981400.0],["2017-12-06",8.0,8.1,7.6,7.9,1101900.0],["2017-12-07",8.0,8.39,7.9,8.25,903300.0],["2017-12-08",8.25,8.6,8.25,8.5,1292100.0],["2017-12-11",8.65,8.85,8.1,8.25,1608700.0],["2017-12-12",8.25,8.5,7.975,8.05,1162800.0],["2017-12-13",8.1,8.3,8.0,8.2,1070600.0],["2017-12-14",8.25,8.45,8.1,8.25,1859600.0],["2017-12-15",8.25,8.4,8.175,8.25,1518800.0],["2017-12-18",8.2,8.5,8.2,8.4,1030400.0],["2017-12-19",8.5,8.545,8.2,8.2,897400.0],["2017-12-20",8.3,8.45,8.171,8.4,673700.0],["2017-12-21",8.35,8.595,8.3,8.4,720000.0],["2017-12-22",8.5,8.65,8.3,8.5,866000.0],["2017-12-26",8.5,8.5,8.25,8.45,426000.0],["2017-12-27",8.45,8.55,8.35,8.4,2310600.0],["2017-12-28",8.5,8.9,8.25,8.75,1180100.0],["2017-12-29",8.8,8.84,8.2,8.2,1700500.0],["2018-01-02",8.3,8.75,8.2,8.75,1301800.0],["2018-01-03",8.75,9.545,8.65,9.25,1851300.0],["2018-01-04",9.25,9.35,8.85,8.85,1974500.0],["2018-01-05",8.85,9.35,8.75,9.1,1713100.0],["2018-01-08",9.2,9.25,8.65,8.7,1595800.0],["2018-01-09",8.8,9.0,8.65,8.85,784600.0],["2018-01-10",8.85,9.225,8.7,9.2,1078800.0],["2018-01-11",9.3,10.8,9.25,10.65,3381000.0],["2018-01-12",10.55,10.601,9.55,9.875,2099600.0],["2018-01-16",9.95,10.075,9.5,9.55,947400.0],["2018-01-17",9.6,9.85,9.45,9.6,840000.0],["2018-01-18",9.6,9.75,9.3,9.375,625600.0],["2018-01-19",9.35,9.475,9.2,9.35,726200.0],["2018-01-22",9.5,10.3,9.35,10.25,1533000.0],["2018-01-23",10.2,10.35,9.95,10.35,1144800.0],["2018-01-24",10.4,10.55,10.0,10.25,902000.0],["2018-01-25",10.4,11.0,10.1,11.0,1682300.0],["2018-01-26",11.2,12.41,11.0,12.35,3031200.0],["2018-01-29",12.35,13.25,12.06,12.25,2763100.0],["2018-01-30",11.95,12.2,11.4,11.7,1675200.0],["2018-01-31",11.85,12.1,11.5,11.5,1037900.0],["2018-02-01",11.5,11.655,11.055,11.3,1011500.0],["2018-02-02",11.85,12.2,11.1,11.8,2674800.0],["2018-02-05",11.7,12.525,11.6,12.0,4633800.0],["2018-02-06",11.6,13.1,11.45,13.05,2993800.0],["2018-02-07",13.0,13.2,12.15,12.4,3260500.0],["2018-02-08",12.4,12.6,11.6,11.8,1936600.0],["2018-02-09",11.95,11.95,10.9,11.75,2016700.0],["2018-02-12",11.8,12.0,11.35,11.85,1042400.0],["2018-02-13",11.8,11.9,11.525,11.6,777300.0],["2018-02-14",11.5,12.75,11.45,12.45,1994100.0],["2018-02-15",12.5,12.75,12.15,12.65,1104800.0],["2018-02-16",12.65,12.95,12.055,12.2,1194600.0],["2018-02-20",12.1,13.13,12.05,12.6,1970300.0],["2018-02-21",12.75,14.5,12.75,13.85,3820000.0],["2018-02-22",14.0,14.195,13.55,14.0,1915000.0],["2018-02-23",14.0,14.1,13.655,14.05,962900.0],["2018-02-26",14.05,14.25,13.8,14.15,741500.0],["2018-02-27",14.05,15.05,13.85,14.25,1195300.0],["2018-02-28",14.45,14.712,14.0,14.0,1142900.0],["2018-03-01",14.1,14.65,14.025,14.4,981300.0],["2018-03-02",14.1,15.129,14.1,14.975,1216900.0],["2018-03-05",14.85,15.9,14.85,15.2,2124100.0],["2018-03-06",15.5,15.509,14.775,15.0,1438500.0],["2018-03-07",14.85,15.25,14.8,15.25,1348100.0],["2018-03-08",15.0,16.9,14.86,16.45,2075200.0],["2018-03-09",17.1,17.35,15.95,16.55,2745000.0],["2018-03-12",16.55,16.65,15.605,16.45,1588200.0],["2018-03-13",16.55,16.9,16.2,16.8,1367000.0],["2018-03-14",16.8,16.9,16.3,16.75,1097000.0],["2018-03-15",16.85,16.85,16.1,16.45,1138200.0],["2018-03-16",16.35,16.5,16.0,16.2,2150500.0],["2018-03-19",16.25,16.35,15.72,15.95,1098000.0],["2018-03-20",15.95,16.15,15.85,16.0,796100.0],["2018-03-21",16.05,16.25,15.75,16.1,809200.0],["2018-03-22",15.85,16.275,15.7,15.75,969400.0],["2018-03-23",15.75,15.75,14.85,14.95,1536700.0],["2018-03-26",15.2,15.5,14.55,15.15,1207200.0],["2018-03-27",15.3,15.525,14.35,14.4,1231300.0],["2018-03-28",14.35,14.9,13.975,14.05,1297900.0],["2018-03-29",14.15,14.4,13.8,14.2,1514600.0],["2018-04-02",14.3,14.35,13.4,13.75,1273500.0],["2018-04-03",13.75,14.1,13.4,13.75,922400.0],["2018-04-04",13.55,14.15,13.5,14.15,939400.0],["2018-04-05",14.2,14.4,13.475,13.5,1392000.0],["2018-04-06",13.35,13.55,12.8,12.95,1107400.0],["2018-04-09",13.2,13.3,12.8,13.1,1003000.0],["2018-04-10",13.2,13.25,12.8,13.15,1419400.0],["2018-04-11",13.15,14.15,12.85,14.0,1385600.0],["2018-04-12",14.1,14.6,13.85,14.3,948900.0],["2018-04-13",14.3,14.37,13.2,13.4,1009400.0],["2018-04-16",13.55,13.945,13.15,13.15,557700.0],["2018-04-17",13.2,14.05,13.2,14.05,1152800.0],["2018-04-18",14.1,14.45,14.05,14.2,924400.0],["2018-04-19",14.2,14.9,14.2,14.7,1149500.0],["2018-04-20",14.7,14.8,14.35,14.4,630600.0],["2018-04-23",14.35,14.6,13.8,14.05,768100.0],["2018-04-24",14.4,14.525,13.9,14.35,1123400.0],["2018-04-25",14.35,14.45,13.8,14.25,791800.0],["2018-04-26",14.35,14.85,14.15,14.8,937000.0],["2018-04-27",14.75,15.05,14.6,15.0,673100.0],["2018-04-30",15.1,15.1,14.311,14.35,906100.0],["2018-05-01",14.4,14.675,14.075,14.25,759800.0],["2018-05-02",14.15,14.55,14.0,14.1,679500.0],["2018-05-03",14.1,14.25,13.35,13.45,853000.0],["2018-05-04",13.55,13.6,13.1,13.25,1197200.0],["2018-05-07",13.4,13.5,12.95,13.45,887600.0],["2018-05-08",12.85,13.3,11.35,12.575,1971100.0],["2018-05-09",12.5,13.25,12.25,12.95,816200.0],["2018-05-10",12.95,13.223,12.325,12.5,852600.0],["2018-05-11",12.35,13.2,12.3,13.1,880600.0],["2018-05-14",13.2,14.1,13.16,13.8,1034300.0],["2018-05-15",13.75,13.8,13.55,13.7,445200.0],["2018-05-16",13.6,14.0,13.475,13.95,611500.0],["2018-05-17",14.05,14.25,13.8,14.05,704700.0],["2018-05-18",14.1,14.25,14.0,14.05,812000.0],["2018-05-21",14.05,14.325,13.825,13.9,663700.0],["2018-05-22",13.95,14.25,13.8,13.85,399900.0],["2018-05-23",13.75,14.25,13.655,13.75,464300.0],["2018-05-24",13.7,14.05,13.7,13.75,416300.0],["2018-05-25",13.8,14.0,13.5,13.65,514800.0],["2018-05-29",13.65,13.775,13.1,13.25,713800.0],["2018-05-30",13.4,13.8,13.275,13.45,582300.0],["2018-05-31",13.45,13.625,13.1,13.4,669800.0],["2018-06-01",13.5,13.65,13.275,13.45,850900.0],["2018-06-04",13.75,16.0,13.6,14.9,2703800.0],["2018-06-05",15.0,15.405,14.7,14.95,1642300.0],["2018-06-06",15.0,15.25,14.5,14.55,1081500.0],["2018-06-07",14.6,14.6,13.8,13.95,1106300.0],["2018-06-08",13.85,14.5,13.605,13.75,1083100.0],["2018-06-11",13.9,14.2,13.4,13.6,1155600.0],["2018-06-12",13.65,13.75,13.4,13.55,825100.0],["2018-06-13",13.7,13.75,13.3,13.5,955000.0],["2018-06-14",13.55,13.85,13.3,13.75,1263900.0],["2018-06-15",13.75,13.9,13.2,13.7,2163500.0],["2018-06-18",13.5,13.8,13.4,13.8,950500.0],["2018-06-19",13.7,14.0,13.5,13.95,893400.0],["2018-06-20",14.1,14.65,13.825,14.6,1657100.0],["2018-06-21",14.65,14.65,13.775,13.85,2814500.0],["2018-06-22",13.85,13.9,13.5,13.7,2122600.0],["2018-06-25",13.4,13.55,12.6,12.7,1557300.0],["2018-06-26",12.7,13.275,12.6,13.25,950400.0],["2018-06-27",13.25,13.45,12.8,12.85,841000.0],["2018-06-28",12.8,13.4,12.6,13.15,790800.0],["2018-06-29",13.2,13.65,13.1,13.15,871200.0],["2018-07-02",13.05,13.5,12.95,13.45,500700.0],["2018-07-03",13.55,13.55,13.05,13.25,424800.0],["2018-07-05",13.4,13.8,13.305,13.6,661700.0],["2018-07-06",13.55,14.1,13.55,13.95,680300.0],["2018-07-09",14.05,14.05,13.45,14.0,840400.0],["2018-07-10",13.9,13.98,13.5,13.55,555400.0],["2018-07-11",13.55,13.705,13.15,13.2,771800.0],["2018-07-12",13.35,13.45,12.95,13.4,994200.0],["2018-07-13",13.45,13.6,13.1,13.45,660700.0],["2018-07-16",13.4,13.413,12.35,12.4,1466400.0],["2018-07-17",12.4,12.55,11.85,12.0,1232200.0],["2018-07-18",12.05,12.075,11.35,11.45,2110700.0],["2018-07-19",11.25,12.8,11.15,12.2,1956200.0],["2018-07-20",12.0,12.45,11.95,12.15,920000.0],["2018-07-23",12.1,12.35,11.9,12.0,651600.0],["2018-07-24",12.05,12.225,11.45,11.5,971100.0],["2018-07-25",11.45,12.2,11.4,12.05,1093200.0],["2018-07-26",11.95,11.95,11.5,11.55,862300.0],["2018-07-27",11.65,11.65,10.85,11.0,1370900.0],["2018-07-30",11.1,11.3,10.75,10.9,992000.0],["2018-07-31",10.9,11.8,10.75,11.75,1272200.0],["2018-08-01",11.65,11.95,11.45,11.75,1020300.0],["2018-08-02",11.65,11.95,11.5,11.95,771100.0],["2018-08-03",11.9,12.005,11.525,11.55,774100.0],["2018-08-06",11.5,11.95,11.255,11.9,818500.0],["2018-08-07",11.95,12.2,11.45,12.15,1129400.0],["2018-08-08",11.7,12.25,11.35,11.5,1169200.0],["2018-08-09",11.45,12.35,11.425,11.85,863000.0],["2018-08-10",11.85,12.35,11.6,11.85,709500.0],["2018-08-13",11.85,11.95,11.6,11.7,798800.0],["2018-08-14",11.9,11.95,11.45,11.8,806500.0],["2018-08-15",11.7,11.75,11.3,11.5,832500.0],["2018-08-16",11.55,11.6,11.095,11.35,1047100.0],["2018-08-17",11.35,11.75,11.2,11.55,1056400.0],["2018-08-20",11.8,11.8,11.45,11.5,1090100.0],["2018-08-21",11.65,12.5,11.5,12.15,1304000.0],["2018-08-22",12.15,12.5,12.1,12.45,916000.0],["2018-08-23",12.5,12.54,12.15,12.3,862200.0],["2018-08-24",12.4,12.7,12.3,12.5,638400.0],["2018-08-27",12.4,12.75,12.325,12.55,1032000.0],["2018-08-28",12.55,12.7,12.35,12.6,739200.0],["2018-08-29",12.65,12.75,12.3,12.55,887200.0],["2018-08-30",12.55,12.825,12.45,12.6,964900.0],["2018-08-31",12.55,12.9,12.45,12.7,928300.0],["2018-09-04",12.7,12.85,12.3,12.4,991900.0],["2018-09-05",12.4,12.5,12.05,12.4,854500.0],["2018-09-06",12.35,12.45,11.85,11.9,1087200.0],["2018-09-07",11.85,12.04,11.25,11.5,1329500.0],["2018-09-10",11.6,11.8,11.15,11.4,877700.0],["2018-09-11",11.4,11.9,11.175,11.9,797900.0],["2018-09-12",11.85,11.855,11.0,11.025,1457000.0],["2018-09-13",11.1,11.25,10.8,10.95,1328700.0],["2018-09-14",10.95,11.15,10.7,10.75,1166100.0],["2018-09-17",11.0,11.0,9.3,9.5,2621500.0],["2018-09-18",9.45,9.49,8.65,9.05,2327000.0],["2018-09-19",9.05,9.25,8.9,8.95,1283200.0],["2018-09-20",9.0,9.2,8.6,9.05,1510600.0],["2018-09-21",9.0,9.15,8.7,9.0,2801500.0],["2018-09-24",9.1,9.3,8.7,9.25,1523200.0],["2018-09-25",6.6,6.7,5.1,5.15,13070000.0],["2018-09-26",5.25,5.35,4.95,5.25,6473800.0],["2018-09-27",5.35,5.75,5.2,5.7,3462300.0],["2018-09-28",5.75,6.15,5.45,5.6,3506300.0],["2018-10-01",5.6,5.78,5.41,5.51,2224000.0],["2018-10-02",5.49,5.59,5.37,5.5,2114200.0],["2018-10-03",5.43,5.54,5.29,5.41,1975700.0],["2018-10-04",5.42,5.48,5.23,5.33,1612000.0],["2018-10-05",5.37,5.475,5.25,5.42,1372400.0],["2018-10-08",5.35,5.403,5.11,5.27,1685600.0],["2018-10-09",5.26,5.9,5.16,5.61,1459300.0],["2018-10-10",5.59,5.69,5.42,5.44,1213600.0],["2018-10-11",5.4,5.56,5.27,5.5,1568000.0],["2018-10-12",5.64,6.05,5.42,5.58,1809400.0],["2018-10-15",5.59,5.6,5.38,5.5,1071100.0],["2018-10-16",5.52,5.77,5.48,5.76,1129200.0],["2018-10-17",5.77,5.85,5.627,5.7,1006700.0],["2018-10-18",5.71,5.78,5.5,5.58,830800.0],["2018-10-19",5.6,5.68,5.26,5.37,1198500.0],["2018-10-22",5.36,5.36,4.91,5.11,1669000.0],["2018-10-23",5.05,5.404,4.935,5.23,1267300.0],["2018-10-24",5.23,5.3,4.91,4.99,1747200.0],["2018-10-25",4.99,5.09,4.9,4.97,1488500.0],["2018-10-26",4.93,5.01,4.8,4.86,1122100.0],["2018-10-29",4.93,4.96,4.2,4.36,1457200.0],["2018-10-30",4.35,4.63,4.303,4.51,1029900.0],["2018-10-31",4.59,4.74,4.53,4.55,1215600.0],["2018-11-01",4.58,4.96,4.56,4.93,1584500.0],["2018-11-02",5.0,5.14,4.913,5.07,1195200.0],["2018-11-05",5.1,5.15,4.9,5.09,1553800.0],["2018-11-06",5.04,5.05,4.8,4.96,1356000.0],["2018-11-07",4.9,5.45,4.9,5.41,1209300.0],["2018-11-08",5.4,5.4,5.06,5.23,1443000.0],["2018-11-09",5.45,5.65,5.2,5.54,1808200.0],["2018-11-12",5.57,5.61,5.21,5.36,1321000.0],["2018-11-13",5.38,5.58,5.25,5.28,1164800.0],["2018-11-14",5.28,5.37,5.04,5.17,1172400.0],["2018-11-15",5.12,5.47,5.1,5.37,1274700.0],["2018-11-16",5.32,5.595,5.23,5.35,987400.0],["2018-11-19",5.29,5.34,4.91,5.16,1421100.0],["2018-11-20",5.06,5.16,4.82,4.88,968300.0],["2018-11-21",4.93,5.07,4.84,5.01,1072100.0],["2018-11-23",4.97,5.33,4.97,5.02,564700.0],["2018-11-26",5.09,5.24,4.945,5.06,801400.0],["2018-11-27",5.01,5.065,4.88,4.92,622900.0],["2018-11-28",4.98,5.09,4.77,5.08,1089800.0],["2018-11-29",5.03,5.18,4.97,5.0,548600.0],["2018-11-30",5.0,5.09,4.9,5.04,803000.0],["2018-12-03",5.14,5.24,5.06,5.23,1188900.0],["2018-12-04",5.25,5.45,4.96,5.0,1291400.0],["2018-12-06",4.99,5.16,4.885,5.04,1552500.0],["2018-12-07",5.02,5.09,4.94,5.0,954000.0],["2018-12-10",5.0,5.16,4.87,5.12,1065400.0],["2018-12-11",5.17,5.17,4.98,5.04,494800.0],["2018-12-12",5.09,5.21,5.05,5.1,870100.0],["2018-12-13",5.12,5.12,4.913,5.0,1425400.0],["2018-12-14",4.98,5.05,4.685,4.75,1031300.0],["2018-12-17",4.77,4.86,4.42,4.45,1820000.0],["2018-12-18",4.49,4.55,4.05,4.22,1769700.0],["2018-12-19",4.1,4.32,3.79,3.87,1858000.0],["2018-12-20",3.89,3.93,3.62,3.74,1068900.0],["2018-12-21",3.74,3.74,3.45,3.47,2270800.0],["2018-12-24",3.42,3.54,3.32,3.44,911400.0],["2018-12-26",3.45,3.78,3.41,3.78,1690800.0],["2018-12-27",3.74,3.88,3.58,3.76,1293000.0],["2018-12-28",3.71,4.112,3.67,3.98,1308500.0],["2018-12-31",4.02,4.17,3.96,4.1,1101300.0],["2019-01-02",4.04,4.31,3.99,4.31,1618500.0],["2019-01-03",4.33,4.47,4.18,4.21,1115600.0],["2019-01-04",4.26,4.615,4.24,4.61,1071100.0],["2019-01-07",4.66,5.02,4.65,4.84,2162600.0],["2019-01-08",4.9,4.98,4.69,4.81,1116800.0],["2019-01-09",4.82,4.98,4.8,4.92,1019500.0],["2019-01-10",4.88,5.0,4.75,4.92,917800.0],["2019-01-11",4.89,5.03,4.82,4.83,1269400.0],["2019-01-14",4.83,4.92,4.57,4.58,1568400.0],["2019-01-15",4.59,4.67,4.55,4.62,746600.0],["2019-01-16",4.64,4.78,4.55,4.62,645900.0],["2019-01-17",4.6,4.69,4.375,4.42,878900.0],["2019-01-18",4.42,4.6,4.395,4.52,1320900.0],["2019-01-22",4.91,5.0,4.295,4.36,2324000.0],["2019-01-23",4.39,4.46,4.0,4.11,1928300.0],["2019-01-24",4.12,4.21,4.02,4.19,1612000.0],["2019-01-25",4.2,4.45,4.19,4.43,1700500.0],["2019-01-28",4.4,4.415,4.08,4.09,1196500.0],["2019-01-29",4.1,4.21,3.96,4.17,1726500.0],["2019-01-30",4.36,4.36,4.14,4.33,1654500.0],["2019-01-31",4.34,4.34,4.0,4.1,1675500.0],["2019-02-01",4.1,4.1,3.91,4.02,1323200.0],["2019-02-04",4.03,4.059,3.91,4.02,1331700.0],["2019-02-05",4.03,4.16,3.87,4.04,1616600.0],["2019-02-06",4.08,4.17,3.98,4.14,1621100.0],["2019-02-07",4.14,4.19,4.01,4.08,1612400.0],["2019-02-08",4.05,4.25,4.045,4.22,1307800.0],["2019-02-11",4.22,4.53,4.18,4.52,1772200.0],["2019-02-12",4.56,4.66,4.44,4.53,1580800.0],["2019-02-13",4.54,4.71,4.46,4.6,1994600.0],["2019-02-14",4.59,4.74,4.57,4.7,1427100.0],["2019-02-15",4.71,4.815,4.66,4.76,1234500.0],["2019-02-19",4.79,4.89,4.72,4.8,1111400.0],["2019-02-20",4.81,4.842,4.644,4.8,870100.0],["2019-02-21",4.77,4.79,4.58,4.65,1084300.0],["2019-02-22",4.68,4.77,4.59,4.77,1110300.0],["2019-02-25",4.82,4.96,4.79,4.96,1461500.0],["2019-02-26",5.0,5.05,4.85,4.96,1041300.0],["2019-02-27",4.93,5.25,4.83,5.19,1682900.0],["2019-02-28",5.9,6.92,5.9,6.8,12591100.0],["2019-03-01",6.68,7.24,6.64,7.21,9627500.0],["2019-03-04",7.23,7.54,6.52,6.83,4800200.0],["2019-03-05",6.76,6.95,6.48,6.51,3154700.0],["2019-03-06",6.52,6.66,6.22,6.25,2859300.0],["2019-03-07",6.25,6.42,6.04,6.08,2111900.0],["2019-03-08",6.12,6.59,6.114,6.38,3088600.0],["2019-03-11",6.45,6.78,6.25,6.76,3217900.0],["2019-03-12",6.82,7.015,6.67,6.86,2666800.0],["2019-03-13",6.86,6.98,6.62,6.8,2251800.0],["2019-03-14",6.81,7.08,6.78,6.95,2428900.0],["2019-03-15",6.98,7.07,6.66,6.9,5208200.0],["2019-03-18",6.88,7.47,6.761,7.41,2167500.0],["2019-03-19",7.54,7.57,7.06,7.42,2793000.0],["2019-03-20",7.44,7.79,7.36,7.45,2347000.0],["2019-03-21",7.4,7.605,7.305,7.39,2162600.0],["2019-03-22",7.37,7.45,6.82,6.83,2009300.0],["2019-03-25",6.86,7.11,6.81,7.04,1512400.0],["2019-03-26",7.1,7.35,7.04,7.34,1532000.0],["2019-03-27",7.34,7.38,7.04,7.22,1233100.0],["2019-03-28",7.24,7.57,7.15,7.46,1553700.0],["2019-03-29",7.55,8.85,7.55,8.04,6624900.0],["2019-04-01",8.47,9.3,8.06,8.09,8691100.0],["2019-04-02",8.18,8.3,7.85,8.27,2566200.0],["2019-04-03",8.32,8.65,8.23,8.32,2186800.0],["2019-04-04",8.33,8.525,8.05,8.48,1898700.0],["2019-04-05",8.5,8.58,8.33,8.47,1420200.0],["2019-04-08",8.41,8.53,8.14,8.38,1463300.0],["2019-04-09",8.4,8.4,7.92,8.0,2384700.0],["2019-04-10",8.09,8.425,8.05,8.41,1397200.0],["2019-04-11",8.42,8.48,8.04,8.1,1124600.0],["2019-04-12",8.17,8.41,8.02,8.09,1452200.0],["2019-04-15",8.15,8.24,7.58,7.91,1692600.0],["2019-04-16",7.9,8.09,7.79,8.0,1359600.0],["2019-04-17",8.05,8.56,7.77,8.14,3027400.0],["2019-04-18",8.2,8.2,7.5,7.83,2003100.0],["2019-04-22",7.75,7.99,7.7,7.95,1307800.0],["2019-04-23",7.96,8.23,7.77,8.15,1750100.0],["2019-04-24",8.13,8.3,7.9,8.03,1360900.0],["2019-04-25",8.03,8.19,7.87,8.09,1279100.0],["2019-04-26",8.09,8.15,7.94,8.0,1155800.0],["2019-04-29",8.01,8.06,7.92,7.94,1292300.0],["2019-04-30",7.98,7.98,7.695,7.95,1510400.0],["2019-05-01",7.98,8.07,7.775,7.79,1213800.0],["2019-05-02",7.8,7.97,7.64,7.84,902700.0],["2019-05-03",7.89,8.15,7.84,8.14,1332400.0],["2019-05-06",7.95,8.47,7.93,8.45,1411200.0],["2019-05-07",8.4,8.51,7.86,7.97,1206200.0],["2019-05-08",7.96,8.23,7.9,8.18,1762400.0],["2019-05-09",8.11,8.17,7.84,8.11,1101100.0],["2019-05-10",7.9,8.04,7.56,7.56,1978100.0],["2019-05-13",7.48,7.48,6.76,6.85,2251700.0],["2019-05-14",6.95,6.97,6.68,6.82,2046600.0],["2019-05-15",6.7,7.05,6.48,7.02,1120700.0],["2019-05-16",7.05,7.22,7.02,7.1,1446300.0],["2019-05-17",7.01,7.075,6.76,6.92,1114800.0],["2019-05-20",6.82,6.915,6.7,6.75,1009400.0],["2019-05-21",6.79,7.01,6.74,7.0,1591300.0],["2019-05-22",6.98,7.06,6.75,6.9,1389700.0],["2019-05-23",6.77,7.2,6.62,7.12,2287800.0],["2019-05-24",7.0,7.51,7.0,7.2,2506900.0],["2019-05-28",7.24,7.35,6.94,6.98,1299700.0],["2019-05-29",6.9,6.955,6.733,6.9,2202200.0],["2019-05-30",6.92,6.92,6.44,6.47,1124600.0],["2019-05-31",6.32,6.54,6.25,6.27,1152200.0],["2019-06-03",6.26,6.53,6.26,6.49,1179600.0],["2019-06-04",6.6,6.76,6.39,6.76,1107100.0],["2019-06-05",6.83,7.17,6.67,7.09,2550800.0],["2019-06-06",7.08,7.12,6.82,7.05,1451800.0],["2019-06-07",7.04,7.52,7.01,7.46,1861600.0],["2019-06-10",7.52,7.6,7.16,7.17,780000.0],["2019-06-11",7.34,7.342,6.97,7.14,1099700.0],["2019-06-12",7.13,7.204,6.86,6.9,708800.0],["2019-06-13",6.93,7.12,6.89,7.12,1053100.0],["2019-06-14",7.08,7.32,6.97,7.26,1071000.0],["2019-06-17",7.35,7.66,7.25,7.46,1894900.0],["2019-06-18",7.46,7.87,7.45,7.77,1213500.0],["2019-06-19",7.75,7.76,7.5,7.68,1374100.0],["2019-06-20",7.78,7.82,7.31,7.36,990700.0],["2019-06-21",7.37,7.42,6.98,7.25,3687200.0],["2019-06-24",7.25,7.46,6.92,6.93,1195900.0],["2019-06-25",7.0,7.08,6.82,6.83,788600.0],["2019-06-26",6.91,7.125,6.81,6.98,1317600.0],["2019-06-27",7.15,8.02,7.15,7.98,2878000.0],["2019-06-28",7.92,8.78,7.77,8.65,5556500.0],["2019-07-01",8.85,9.38,8.37,8.93,3230500.0],["2019-07-02",9.06,9.1,8.43,8.76,1809600.0],["2019-07-03",8.8,8.99,8.7,8.99,754500.0],["2019-07-05",8.92,9.05,8.535,8.57,1381900.0],["2019-07-08",8.53,8.71,8.29,8.29,1808600.0],["2019-07-09",8.27,8.41,8.09,8.23,2008300.0],["2019-07-10",8.26,8.26,7.78,8.15,1370500.0],["2019-07-11",8.16,8.16,7.87,7.96,960500.0],["2019-07-12",7.97,8.17,7.845,8.0,939600.0],["2019-07-15",8.01,8.015,7.72,7.93,783500.0],["2019-07-16",7.9,8.01,7.77,7.88,743100.0],["2019-07-17",7.95,7.95,7.67,7.8,850600.0],["2019-07-18",7.8,7.99,7.669,7.97,979400.0],["2019-07-19",7.97,7.98,7.74,7.74,972400.0],["2019-07-22",7.8,7.8,7.39,7.58,951800.0],["2019-07-23",7.62,7.76,7.48,7.56,832800.0],["2019-07-24",7.52,7.665,7.42,7.65,687300.0],["2019-07-25",7.64,7.64,7.02,7.05,1594900.0],["2019-07-26",7.08,7.35,7.07,7.33,815300.0],["2019-07-29",7.33,7.44,7.12,7.4,683400.0],["2019-07-30",7.33,7.64,7.25,7.63,786500.0],["2019-07-31",7.63,7.98,7.47,7.49,1056800.0],["2019-08-01",7.53,7.65,7.25,7.33,967300.0],["2019-08-02",7.26,7.4,7.02,7.08,989400.0],["2019-08-05",6.95,6.968,6.44,6.51,1952600.0],["2019-08-06",6.61,6.74,6.24,6.66,1210200.0],["2019-08-07",6.65,6.725,6.33,6.65,860300.0],["2019-08-08",6.68,6.91,6.67,6.9,1051900.0],["2019-08-09",6.8,7.245,6.75,7.19,1175700.0],["2019-08-12",7.09,7.5,7.03,7.13,1266400.0],["2019-08-13",7.07,7.41,7.06,7.19,643500.0],["2019-08-14",7.1,7.2,6.87,6.91,1056200.0],["2019-08-15",6.91,6.91,6.55,6.55,961400.0],["2019-08-16",6.6,6.91,6.56,6.84,919100.0],["2019-08-19",6.94,6.96,6.78,6.84,952300.0],["2019-08-20",6.82,6.82,6.62,6.68,711400.0],["2019-08-21",6.76,6.87,6.64,6.76,925000.0],["2019-08-22",6.73,6.79,6.28,6.29,1930600.0],["2019-08-23",6.25,6.35,5.92,6.01,1286300.0],["2019-08-26",6.08,6.19,5.89,6.18,904500.0],["2019-08-27",6.19,6.37,5.86,5.92,884800.0],["2019-08-28",5.9,6.14,5.82,6.07,674900.0],["2019-08-29",6.09,6.43,6.05,6.4,859100.0],["2019-08-30",6.44,6.498,6.03,6.21,823300.0],["2019-09-03",6.13,6.28,5.91,6.15,1729800.0],["2019-09-04",6.23,6.3,5.98,6.17,1196900.0],["2019-09-05",6.23,6.645,6.178,6.56,1225400.0],["2019-09-06",6.56,6.63,6.28,6.32,935100.0],["2019-09-09",6.38,6.52,6.219,6.43,761700.0],["2019-09-10",6.48,6.99,6.32,6.97,1216800.0],["2019-09-11",6.92,7.13,6.9,7.02,904000.0],["2019-09-12",7.21,7.21,6.69,6.79,1030000.0],["2019-09-13",6.8,6.84,6.47,6.47,1059400.0],["2019-09-16",6.46,6.61,6.31,6.58,885300.0],["2019-09-17",6.56,6.665,6.43,6.47,596000.0],["2019-09-18",6.44,6.54,6.33,6.42,1187900.0],["2019-09-19",6.43,6.57,6.33,6.4,751300.0],["2019-09-20",6.4,6.48,6.02,6.04,4248600.0],["2019-09-23",6.0,6.11,5.81,6.02,831100.0],["2019-09-24",6.06,6.15,5.722,5.81,1389800.0],["2019-09-25",5.85,6.01,5.68,5.73,1032500.0],["2019-09-26",5.73,5.81,5.365,5.38,1337100.0],["2019-09-27",5.41,5.99,5.35,5.65,1275000.0],["2019-09-30",5.68,5.76,5.53,5.615,1027400.0],["2019-10-01",5.64,5.81,5.161,5.21,1466000.0],["2019-10-02",5.18,5.32,4.95,5.155,1678600.0],["2019-10-03",5.17,5.45,5.07,5.35,1181000.0],["2019-10-04",5.35,5.41,5.12,5.29,724200.0],["2019-10-07",5.3,5.36,5.17,5.21,637100.0],["2019-10-08",5.12,5.21,4.95,5.1,764900.0],["2019-10-09",5.14,5.22,5.09,5.14,598500.0],["2019-10-10",5.14,5.27,5.01,5.18,900800.0],["2019-10-11",5.26,5.33,5.19,5.2,740000.0],["2019-10-14",5.21,5.34,5.1,5.21,611200.0],["2019-10-15",5.21,5.53,5.15,5.35,885100.0],["2019-10-16",5.35,5.39,5.24,5.36,938100.0],["2019-10-17",5.39,5.62,5.325,5.59,898400.0],["2019-10-18",5.52,5.59,5.26,5.46,1457500.0],["2019-10-21",5.55,5.6,5.405,5.52,860400.0],["2019-10-22",5.53,5.64,5.38,5.56,662600.0],["2019-10-23",5.53,5.68,5.49,5.64,970000.0],["2019-10-24",5.81,5.97,5.625,5.73,1403600.0],["2019-10-25",5.7,5.88,5.69,5.78,830800.0],["2019-10-28",5.9,6.92,5.9,6.8,2542800.0],["2019-10-29",6.8,7.109,6.71,6.97,2019900.0],["2019-10-30",6.94,7.24,6.77,6.83,1260200.0],["2019-10-31",6.85,6.89,6.54,6.83,1397200.0],["2019-11-01",6.89,7.18,6.82,7.08,1207000.0],["2019-11-04",7.08,7.5,7.05,7.4,1273900.0],["2019-11-05",7.36,7.53,7.22,7.425,1391000.0],["2019-11-06",7.28,7.74,7.19,7.635,1604600.0],["2019-11-07",7.67,7.92,7.56,7.81,1343700.0],["2019-11-08",7.81,8.32,7.64,8.17,1869600.0],["2019-11-11",8.12,8.2,7.78,7.79,2586700.0],["2019-11-12",7.55,7.91,7.31,7.57,1387500.0],["2019-11-13",7.54,8.1,7.53,7.9,1150200.0],["2019-11-14",7.9,8.05,7.787,7.975,1215600.0],["2019-11-15",8.07,8.3,7.91,8.0,1160000.0],["2019-11-18",8.04,8.06,7.78,7.935,1533600.0],["2019-11-19",7.96,8.32,7.855,7.93,2109600.0],["2019-11-20",7.92,8.06,7.64,7.8,1428800.0],["2019-11-21",7.83,7.89,7.62,7.835,892000.0],["2019-11-22",7.9,7.96,7.63,7.65,1175500.0],["2019-11-25",7.66,7.83,7.465,7.5,1546700.0],["2019-11-26",7.48,7.64,7.33,7.57,1980200.0],["2019-11-27",7.7,8.1,7.59,7.81,5166600.0],["2019-11-29",7.77,8.53,7.77,8.19,1985800.0],["2019-12-02",8.21,8.48,7.83,7.84,2040900.0],["2019-12-03",7.76,7.91,7.65,7.81,1428500.0],["2019-12-04",7.87,8.2,7.77,8.2,1019200.0],["2019-12-05",8.29,8.38,7.63,7.68,1758200.0],["2019-12-06",7.78,8.0,7.04,7.12,4931300.0],["2019-12-09",8.05,9.73,7.96,9.28,9563300.0],["2019-12-10",9.18,9.78,9.07,9.42,4970100.0],["2019-12-11",9.41,9.41,8.84,8.94,1914400.0],["2019-12-12",8.76,9.55,8.76,9.395,2335600.0],["2019-12-13",9.5,10.785,9.5,10.1,4931800.0],["2019-12-16",10.3,10.52,9.89,10.11,2365200.0],["2019-12-17",10.21,10.56,10.11,10.17,1531200.0],["2019-12-18",10.17,10.25,9.81,9.94,1457400.0],["2019-12-19",9.98,9.98,9.65,9.85,1081300.0],["2019-12-20",9.85,10.145,9.745,10.11,2608400.0],["2019-12-23",10.13,11.19,9.81,11.01,3471400.0],["2019-12-24",11.0,11.22,10.32,11.2,1349400.0],["2019-12-26",11.15,11.23,10.87,11.13,1279400.0],["2019-12-27",11.28,11.42,10.623,10.88,1570700.0],["2019-12-30",10.87,10.99,10.34,10.85,1266400.0],["2019-12-31",10.82,11.28,10.71,11.1,1002300.0],["2020-01-02",11.11,11.14,10.55,10.93,1943400.0],["2020-01-03",10.82,10.896,10.48,10.83,1888900.0],["2020-01-06",10.77,11.1,10.53,11.04,1083100.0],["2020-01-07",11.04,11.7,10.961,11.64,2068900.0],["2020-01-08",11.57,12.23,11.14,12.18,2969800.0],["2020-01-09",12.27,13.045,12.2,13.03,2934600.0],["2020-01-10",13.0,13.81,12.9,13.18,4039400.0],["2020-01-13",13.5,13.6,12.72,13.1,2650300.0],["2020-01-14",13.11,13.84,13.07,13.7,2782200.0],["2020-01-15",13.63,14.19,13.56,14.1,2565400.0],["2020-01-16",14.5,14.6,13.213,14.03,4139300.0],["2020-01-17",14.53,14.89,13.61,13.7,2988300.0],["2020-01-21",13.7,14.4,13.5,14.0,2254700.0],["2020-01-22",14.05,14.23,13.4,13.485,2268700.0],["2020-01-23",13.34,13.67,12.95,13.55,2403900.0],["2020-01-24",13.55,13.8,13.46,13.5,2025400.0],["2020-01-27",13.05,13.51,12.72,13.16,1484000.0],["2020-01-28",13.33,14.27,13.25,14.14,1981000.0],["2020-01-29",14.25,14.61,14.23,14.52,1604600.0],["2020-01-30",14.41,14.6,13.75,14.25,2142800.0],["2020-01-31",14.2,14.34,13.85,14.21,1191100.0],["2020-02-03",14.36,14.82,14.14,14.81,1721900.0],["2020-02-04",15.0,15.49,14.87,15.175,1658700.0],["2020-02-05",15.11,15.48,15.08,15.47,1538900.0],["2020-02-06",15.5,15.87,15.27,15.83,1394500.0],["2020-02-07",15.88,15.93,15.05,15.24,1896000.0],["2020-02-10",15.23,15.965,15.14,15.8,1177900.0],["2020-02-11",15.89,16.05,15.51,15.71,934300.0],["2020-02-12",15.77,15.85,15.3,15.52,1109700.0],["2020-02-13",15.51,15.69,15.17,15.19,1269600.0],["2020-02-14",15.98,16.2,15.255,15.78,1895900.0],["2020-02-18",16.11,16.22,15.82,15.86,1867900.0],["2020-02-19",15.97,16.2,15.67,15.99,1565000.0],["2020-02-20",15.98,16.12,15.46,15.82,1400600.0],["2020-02-21",15.77,15.77,15.27,15.62,1821500.0],["2020-02-24",15.0,15.54,14.03,15.25,2000300.0],["2020-02-25",15.39,15.47,14.03,14.165,2352700.0],["2020-02-26",13.92,14.5,13.41,13.87,1892400.0],["2020-02-27",13.23,13.37,12.36,12.4,2714400.0],["2020-02-28",12.0,12.8,11.29,12.55,2451700.0],["2020-03-02",12.85,14.05,12.275,14.0,2560500.0],["2020-03-03",13.75,14.44,13.09,13.52,2527300.0],["2020-03-04",13.9,14.08,12.81,13.42,2361500.0],["2020-03-05",12.92,13.62,12.902,13.05,1797200.0],["2020-03-06",12.49,12.82,11.715,12.1,1896900.0],["2020-03-09",10.44,11.89,10.2,10.27,2326000.0],["2020-03-10",11.2,11.23,9.86,11.13,2153900.0],["2020-03-11",10.7,10.9,9.391,10.01,2928500.0],["2020-03-12",8.7,9.44,8.14,8.18,3540400.0],["2020-03-13",8.81,8.95,7.35,8.91,3658900.0],["2020-03-16",7.58,7.96,7.0,7.18,2822700.0],["2020-03-17",7.33,8.35,7.12,7.66,2395500.0],["2020-03-18",7.12,7.45,6.34,7.14,2090000.0],["2020-03-19",7.05,7.96,6.77,7.54,2137400.0],["2020-03-20",7.63,8.28,7.12,7.64,2598300.0],["2020-03-23",7.69,8.32,7.28,8.1,1950900.0],["2020-03-24",8.59,10.3,8.32,10.22,2974700.0],["2020-03-25",10.22,10.58,9.81,9.95,2313400.0],["2020-03-26",9.91,11.69,9.91,10.74,2087600.0],["2020-03-27",10.25,10.63,9.82,9.83,1905400.0],["2020-03-30",9.86,10.35,9.824,10.32,1601300.0],["2020-03-31",10.24,10.33,9.495,9.84,1534500.0],["2020-04-01",9.46,9.6,8.8,8.9,1639000.0],["2020-04-02",8.9,9.54,8.75,9.43,1084800.0],["2020-04-03",9.36,9.548,8.82,8.95,829900.0],["2020-04-06",9.49,9.83,9.28,9.56,1260000.0],["2020-04-07",10.0,10.2,9.69,9.77,1536000.0],["2020-04-08",9.95,10.29,9.79,10.1,960700.0],["2020-04-09",10.35,10.56,10.0,10.48,1562100.0],["2020-04-13",10.48,10.48,9.58,9.94,1562600.0],["2020-04-14",10.24,10.5,9.97,10.42,1280000.0],["2020-04-15",10.06,10.54,9.88,10.32,910000.0],["2020-04-16",10.43,10.47,9.945,10.46,996900.0],["2020-04-17",10.85,11.76,10.65,11.72,1658400.0],["2020-04-20",11.444,13.51,11.444,12.85,3556800.0],["2020-04-21",12.53,13.08,12.0,12.23,1780400.0],["2020-04-22",12.56,12.95,12.21,12.61,1482000.0],["2020-04-23",12.63,13.35,12.48,12.51,1396700.0],["2020-04-24",12.57,13.8,12.56,13.69,2707900.0],["2020-04-27",13.84,13.863,12.66,12.69,1880000.0],["2020-04-28",13.03,13.08,11.94,11.99,1661700.0],["2020-04-29",12.32,12.34,11.68,11.92,1433500.0],["2020-04-30",11.75,12.57,11.535,11.76,1969000.0],["2020-05-01",11.57,11.8,10.83,11.26,1535100.0],["2020-05-04",11.06,12.47,11.02,12.46,1269300.0],["2020-05-05",16.01,16.98,14.6,16.69,14879400.0],["2020-05-06",17.57,19.7,17.05,19.18,7426100.0],["2020-05-07",18.937,19.205,17.62,18.64,3197800.0],["2020-05-08",18.58,19.24,18.15,18.82,2307000.0],["2020-05-11",18.5,20.68,18.22,20.22,2489200.0],["2020-05-12",20.11,21.59,19.67,19.935,3471000.0],["2020-05-13",20.15,21.21,19.23,20.63,2432800.0],["2020-05-14",20.3,20.52,19.462,19.93,1461200.0],["2020-05-15",18.79,19.97,18.6,19.3,7065900.0],["2020-05-18",20.2,20.8,19.699,19.88,3629800.0],["2020-05-19",19.9,20.08,18.79,18.8,1740600.0],["2020-05-20",19.43,20.89,19.02,20.83,2310900.0],["2020-05-21",21.0,21.15,20.215,20.99,1450100.0],["2020-05-22",20.94,21.89,20.56,21.84,1420900.0],["2020-05-26",22.17,22.28,20.1,20.41,2228300.0],["2020-05-27",20.42,20.62,19.72,20.53,2127100.0],["2020-05-28",20.39,20.99,19.64,19.74,1471600.0],["2020-05-29",19.82,19.99,18.25,18.65,2930500.0],["2020-06-01",18.89,19.14,18.17,18.39,1944500.0],["2020-06-02",18.538,18.85,17.8,18.73,1973000.0],["2020-06-03",18.6,18.68,17.16,17.88,2542500.0],["2020-06-04",17.65,18.21,17.3,17.59,1422600.0],["2020-06-05",18.793,19.53,18.07,18.28,2943600.0],["2020-06-08",18.35,18.68,17.8,17.92,1880800.0],["2020-06-09",17.86,18.77,17.86,18.23,1413000.0],["2020-06-10",18.42,18.66,17.57,17.69,1515700.0],["2020-06-11",17.21,17.67,16.75,16.8,2142500.0],["2020-06-12",17.23,17.57,16.56,17.19,1846200.0],["2020-06-15",17.0,18.2,16.87,18.19,1919800.0],["2020-06-16",18.69,18.84,17.744,18.19,1438500.0],["2020-06-17",18.3,18.59,17.97,18.09,907700.0],["2020-06-18",18.0,19.32,17.91,18.82,1049900.0],["2020-06-19",19.05,19.37,18.58,18.62,3301500.0],["2020-06-22",18.78,20.34,18.19,19.84,1988800.0],["2020-06-23",20.0,20.23,19.305,19.38,1347800.0],["2020-06-24",19.09,19.58,17.73,18.22,1910100.0],["2020-06-25",18.12,19.27,17.81,19.02,1829000.0],["2020-06-26",19.07,19.54,18.37,18.47,2839500.0],["2020-06-29",18.47,19.04,18.03,18.58,1251000.0],["2020-06-30",18.42,19.54,18.2,19.48,1371000.0],["2020-07-01",19.27,20.4,19.08,20.31,1577600.0],["2020-07-02",20.43,20.76,19.75,20.09,1645500.0],["2020-07-06",20.82,20.9,20.16,20.45,1243100.0],["2020-07-07",20.2,22.781,20.04,22.62,3198800.0],["2020-07-08",22.75,24.53,22.51,23.86,3631000.0],["2020-07-09",23.91,24.76,23.585,24.15,1986800.0],["2020-07-10",24.15,24.5,23.64,23.76,1815500.0],["2020-07-13",23.82,23.94,21.253,21.78,2369200.0],["2020-07-14",21.21,22.86,20.77,22.67,1576900.0],["2020-07-15",23.1,23.2,22.08,22.67,893200.0],["2020-07-16",22.4,22.54,21.82,22.21,967000.0],["2020-07-17",22.26,23.298,22.1,23.0,1931600.0],["2020-07-20",23.17,23.46,22.635,22.83,1163200.0],["2020-07-21",23.0,23.07,22.13,22.25,1098400.0],["2020-07-22",22.25,22.859,22.01,22.3,760700.0],["2020-07-23",22.42,22.69,21.22,21.59,1117100.0],["2020-07-24",21.35,21.41,20.708,21.07,972100.0],["2020-07-27",21.08,21.62,20.9,21.09,1267900.0],["2020-07-28",20.97,21.12,20.19,20.73,1538000.0],["2020-07-29",20.75,20.95,18.84,19.29,2510600.0],["2020-07-30",19.16,20.61,19.16,20.0,1370500.0],["2020-07-31",20.05,20.17,18.65,19.58,1730200.0],["2020-08-03",19.7,20.96,19.515,20.81,1551900.0],["2020-08-04",20.6,20.64,19.81,20.39,974800.0],["2020-08-05",20.67,20.98,20.41,20.77,1029400.0],["2020-08-06",20.87,21.2,20.24,20.8,1069600.0],["2020-08-07",20.67,21.54,20.62,21.0,1117400.0],["2020-08-10",20.61,20.755,18.45,18.68,3319400.0],["2020-08-11",18.92,19.29,17.82,18.485,1702300.0],["2020-08-12",18.5,19.08,17.67,19.05,2050000.0],["2020-08-13",19.05,20.39,18.9,20.38,1687300.0],["2020-08-14",20.42,21.59,20.201,21.55,1456000.0],["2020-08-17",21.8,22.83,21.64,22.77,1740300.0],["2020-08-18",22.95,23.05,22.07,22.67,1267700.0],["2020-08-19",22.57,23.97,22.485,23.55,1357000.0],["2020-08-20",23.55,23.885,22.861,23.82,1146600.0],["2020-08-21",23.61,24.3,23.14,23.57,1176300.0],["2020-08-24",23.75,23.9,23.01,23.12,1955300.0],["2020-08-25",23.16,23.9,22.77,23.8,943400.0],["2020-08-26",23.82,24.05,23.64,23.845,835900.0],["2020-08-27",24.0,24.39,23.63,24.28,1226600.0],["2020-08-28",24.34,24.94,24.21,24.5,1209400.0],["2020-08-31",24.73,25.02,24.03,24.805,1637100.0],["2020-09-01",25.1,26.1,25.1,25.86,1965000.0],["2020-09-02",26.02,27.62,24.82,27.24,2093000.0],["2020-09-03",26.85,27.6,25.15,25.49,1451200.0],["2020-09-04",25.42,25.74,22.05,23.81,2492800.0],["2020-09-08",23.13,24.84,22.82,23.96,1578800.0],["2020-09-09",24.25,27.5,24.2,25.69,3035400.0],["2020-09-10",25.73,26.01,24.81,24.97,1794100.0],["2020-09-11",25.26,25.6,24.46,24.91,1456500.0],["2020-09-14",26.211,26.3,25.4,25.86,2925000.0],["2020-09-15",26.33,26.4,24.85,25.23,1847800.0],["2020-09-16",25.44,25.54,24.41,24.84,2215800.0],["2020-09-17",24.42,25.35,24.28,25.04,1761500.0],["2020-09-18",25.49,26.57,24.6,26.15,7300400.0],["2020-09-21",25.78,26.105,25.05,25.48,3369000.0],["2020-09-22",25.37,25.71,24.72,25.64,2350900.0],["2020-09-23",25.53,26.05,24.64,24.72,1433800.0],["2020-09-24",24.4,24.6,22.87,23.74,2202500.0],["2020-09-25",23.49,24.74,23.19,24.72,1357500.0],["2020-09-28",24.75,25.785,24.26,25.53,1396300.0],["2020-09-29",25.7,26.37,25.22,26.17,1635800.0],["2020-09-30",26.16,27.277,26.16,26.76,2370700.0],["2020-10-01",26.99,27.25,26.46,27.09,1752500.0],["2020-10-02",26.35,27.005,26.013,26.12,1086600.0],["2020-10-05",26.35,27.63,26.14,27.56,1686300.0],["2020-10-06",27.92,29.53,27.92,28.69,2189600.0],["2020-10-07",29.39,30.96,29.146,30.58,1943600.0],["2020-10-08",31.0,31.1,30.18,30.38,1581400.0],["2020-10-09",31.06,31.667,30.75,31.0,1772400.0],["2020-10-12",31.68,31.85,30.42,30.47,1309700.0],["2020-10-13",30.47,31.97,30.47,31.1,1508000.0],["2020-10-14",31.08,31.355,29.24,29.25,1450900.0],["2020-10-15",28.95,30.57,28.54,30.05,1322200.0],["2020-10-16",30.09,30.81,29.71,30.19,989000.0],["2020-10-19",30.33,30.58,29.11,29.48,1044000.0],["2020-10-20",29.35,30.66,28.3,28.66,1742600.0],["2020-10-21",29.2,29.35,27.09,27.23,1381800.0],["2020-10-22",27.27,28.25,27.08,27.43,1180800.0],["2020-10-23",27.31,27.595,26.43,27.0,1293800.0],["2020-10-26",26.5,27.0,25.37,26.07,1978700.0],["2020-10-27",26.26,26.46,25.705,26.16,1517200.0],["2020-10-28",26.17,26.841,25.642,25.91,1086900.0],["2020-10-29",26.13,26.83,25.53,26.39,920500.0],["2020-10-30",26.19,26.49,24.93,25.27,1156500.0],["2020-11-02",25.31,26.11,25.03,26.06,1244300.0],["2020-11-03",26.07,27.09,25.4,26.9,1161400.0],["2020-11-04",27.25,29.155,27.25,28.5,1997800.0],["2020-11-05",29.0,29.33,27.81,29.06,1272800.0],["2020-11-06",29.16,29.43,27.63,28.21,1027400.0],["2020-11-09",28.81,29.8,27.8,28.88,1218000.0],["2020-11-10",27.75,28.74,25.75,28.15,1431500.0],["2020-11-11",28.45,28.595,26.94,27.16,1279200.0],["2020-11-12",27.29,28.1,27.2,27.54,1162900.0],["2020-11-13",27.74,30.16,27.74,29.46,1362000.0],["2020-11-16",29.54,30.17,28.709,29.52,979700.0],["2020-11-17",29.35,29.64,28.75,29.61,975500.0],["2020-11-18",29.84,31.55,29.4,29.98,2279700.0],["2020-11-19",29.79,30.8,29.41,29.76,930600.0],["2020-11-20",29.46,30.04,28.28,29.85,1258000.0],["2020-11-23",30.0,31.04,29.58,30.09,1014800.0],["2020-11-24",29.92,30.523,29.36,29.61,897900.0],["2020-11-25",29.86,30.54,29.284,29.49,780300.0],["2020-11-27",29.88,31.65,29.7,30.29,1365800.0],["2020-11-30",30.48,31.129,28.01,29.34,2066600.0],["2020-12-01",29.52,30.45,28.05,28.11,1308500.0],["2020-12-02",28.42,28.5,26.07,27.13,1826800.0],["2020-12-03",27.14,27.9,26.839,27.78,1001200.0],["2020-12-04",27.56,28.69,27.1,28.63,1175700.0],["2020-12-07",28.41,29.21,27.67,27.93,1287400.0],["2020-12-08",27.325,30.82,27.27,30.33,1993400.0],["2020-12-09",30.62,31.66,29.395,29.62,1667900.0],["2020-12-10",33.1,42.84,32.88,41.72,18070000.0],["2020-12-11",41.708,44.48,40.47,42.27,4596100.0],["2020-12-14",42.29,45.59,42.28,43.75,3300500.0],["2020-12-15",46.1,51.5,45.15,51.17,11262700.0],["2020-12-16",51.05,54.14,47.92,53.31,4419700.0],["2020-12-17",53.639,53.79,51.315,51.76,2841500.0],["2020-12-18",51.92,54.22,51.37,53.99,3751900.0],["2020-12-21",52.5,55.14,51.5,54.9,2116100.0],["2020-12-22",55.53,56.11,54.07,54.41,1532700.0],["2020-12-23",54.45,54.78,52.39,54.23,837700.0],["2020-12-24",54.38,55.152,53.267,53.34,543100.0],["2020-12-28",53.75,54.0,51.74,52.01,1038200.0],["2020-12-29",51.51,52.75,49.53,51.43,1352000.0],["2020-12-30",51.62,54.27,51.62,52.89,877500.0],["2020-12-31",53.0,53.07,51.5,52.02,885400.0],["2021-01-04",51.16,52.41,50.35,51.0,2030200.0],["2021-01-05",50.98,51.81,50.2,51.0,1781200.0],["2021-01-06",50.866,53.84,50.33,52.36,2363700.0],["2021-01-07",52.22,53.767,51.7,53.69,1246000.0],["2021-01-08",55.107,55.7,52.4,54.0,1656600.0],["2021-01-11",52.5,53.5,51.31,52.51,1227700.0],["2021-01-12",52.5,53.44,52.059,52.45,1055300.0],["2021-01-13",52.01,56.74,51.96,53.09,3290900.0],["2021-01-14",53.123,53.8,51.06,51.19,1607600.0],["2021-01-15",51.03,51.536,48.56,49.62,1810800.0],["2021-01-19",50.81,51.35,49.14,50.19,1614100.0],["2021-01-20",51.006,51.24,49.35,50.18,912900.0],["2021-01-21",50.45,50.493,47.2,47.52,1648400.0],["2021-01-22",47.09,49.53,46.79,49.42,1384800.0],["2021-01-25",49.814,50.26,48.59,50.25,925900.0],["2021-01-26",50.28,51.4,49.5,50.005,1813700.0],["2021-01-27",49.03,49.81,46.28,46.41,1647600.0],["2021-01-28",46.81,49.462,46.5,48.05,1375900.0],["2021-01-29",47.66,48.9,46.52,48.27,1190900.0],["2021-02-01",49.07,49.07,47.62,48.47,1152400.0],["2021-02-02",49.44,49.96,48.83,48.9,1049000.0],["2021-02-03",49.0,49.41,47.39,48.47,943900.0],["2021-02-04",48.866,49.28,47.7,48.53,1126500.0],["2021-02-05",50.94,54.87,49.4,54.3,3924600.0],["2021-02-08",56.25,56.5,51.708,52.43,2839000.0],["2021-02-09",52.38,53.07,51.1,51.47,1876000.0],["2021-02-10",51.5,52.0,49.03,49.45,1468000.0],["2021-02-11",50.27,50.915,48.55,48.81,879500.0],["2021-02-12",48.5,50.302,47.79,47.95,1388400.0],["2021-02-16",48.5,48.88,46.73,46.81,1589400.0],["2021-02-17",46.53,46.655,44.31,45.89,1591600.0],["2021-02-18",45.59,46.988,45.1,46.13,1126800.0],["2021-02-19",46.5,48.25,46.36,47.28,1000100.0],["2021-02-22",46.96,48.017,44.65,44.82,1294600.0],["2021-02-23",43.56,45.8,43.04,44.73,1610300.0],["2021-02-24",44.71,46.21,44.28,45.08,864400.0],["2021-02-25",44.65,45.73,42.9,43.5,1075300.0],["2021-02-26",44.23,44.823,42.42,43.77,1201600.0],["2021-03-01",44.41,45.34,43.96,45.0,930000.0],["2021-03-02",44.91,46.26,44.53,44.86,1285200.0],["2021-03-03",44.6,45.185,42.535,42.73,1532900.0],["2021-03-04",42.95,43.97,40.835,41.61,1843400.0],["2021-03-05",41.9,43.33,38.445,43.28,2138700.0],["2021-03-08",43.42,44.61,41.47,41.71,1334700.0],["2021-03-09",42.3,45.76,42.3,45.05,1626400.0],["2021-03-10",44.87,47.41,44.5,46.64,1088300.0],["2021-03-11",47.31,50.67,47.0,50.29,1585900.0],["2021-03-12",49.58,49.99,47.25,49.83,1163700.0],["2021-03-15",49.76,50.5,47.68,48.1,1175400.0],["2021-03-16",48.2,48.72,46.42,47.1,1063200.0],["2021-03-17",46.39,48.81,45.75,48.21,846600.0],["2021-03-18",47.61,48.75,46.01,46.04,836400.0],["2021-03-19",46.48,49.47,46.33,49.105,3638000.0],["2021-03-22",48.97,51.3,48.33,50.2,2036100.0],["2021-03-23",49.85,50.48,48.17,48.35,1316800.0],["2021-03-24",48.73,48.73,45.24,45.36,1663900.0],["2021-03-25",44.35,46.74,43.82,46.64,1392400.0],["2021-03-26",46.79,46.95,43.73,46.1,1085000.0],["2021-03-29",45.41,45.67,42.68,43.1,1048600.0],["2021-03-30",43.0,46.0,42.315,45.28,1062300.0],["2021-03-31",45.38,48.61,45.2,48.2,3299000.0],["2021-04-01",48.93,50.0,48.44,48.96,1422100.0],["2021-04-05",49.87,49.88,47.24,47.87,1406500.0],["2021-04-06",47.83,48.51,46.72,46.73,1498400.0],["2021-04-07",46.76,47.09,45.72,46.13,1167000.0],["2021-04-08",46.17,47.36,46.0,46.7,634500.0],["2021-04-09",46.73,46.73,44.4,44.79,866400.0],["2021-04-12",44.8,44.8,43.295,43.9,744800.0],["2021-04-13",44.37,44.98,43.2,44.65,638600.0],["2021-04-14",44.56,46.4,44.52,44.57,1005200.0],["2021-04-15",45.15,46.0,44.66,45.83,1525300.0],["2021-04-16",47.9,49.388,44.39,44.78,3970300.0],["2021-04-19",45.01,45.36,42.21,42.81,1826600.0],["2021-04-20",41.96,42.61,39.645,39.96,2409700.0],["2021-04-21",38.995,40.89,38.715,40.72,1965700.0],["2021-04-22",41.02,42.13,40.15,41.09,1187600.0],["2021-04-23",41.61,43.0,41.17,42.41,1331700.0],["2021-04-26",42.86,44.85,42.12,44.43,1650300.0],["2021-04-27",44.65,44.94,42.33,42.79,2279700.0],["2021-04-28",42.57,44.0,42.11,43.61,736400.0],["2021-04-29",43.769,43.98,42.54,43.02,762400.0],["2021-04-30",43.589,45.28,43.4,44.71,1615800.0],["2021-05-03",45.25,45.5,43.24,43.31,1247500.0],["2021-05-04",42.75,42.98,40.5,40.97,1360700.0],["2021-05-05",41.24,42.31,40.66,41.48,910200.0],["2021-05-06",41.05,41.295,37.4,39.85,1971500.0],["2021-05-07",40.33,40.94,39.82,40.2,1030900.0],["2021-05-10",39.12,39.48,37.69,37.9,1483900.0],["2021-05-11",36.42,38.69,35.56,37.52,1831800.0],["2021-05-12",37.01,37.603,36.17,36.33,1828300.0],["2021-05-13",36.6,36.8,33.35,34.24,2002000.0],["2021-05-14",34.3,34.98,33.53,34.26,1591900.0],["2021-05-17",33.68,34.26,33.195,33.85,1050000.0],["2021-05-18",34.25,35.9,33.175,34.01,1491200.0],["2021-05-19",33.37,33.77,32.375,32.525,1139500.0],["2021-05-20",32.6,33.63,32.3,32.5,1434800.0],["2021-05-21",33.3,33.83,32.81,33.2,1892100.0],["2021-05-24",34.07,34.19,33.0,33.72,1074400.0],["2021-05-25",34.75,35.44,33.28,33.53,2026800.0],["2021-05-26",33.92,34.66,33.36,34.36,1132200.0],["2021-05-27",34.25,34.47,33.1,33.59,2389400.0],["2021-05-28",33.92,35.38,33.92,34.87,1261500.0],["2021-06-01",35.0,36.26,34.22,34.46,1264200.0],["2021-06-02",34.32,34.92,33.7,34.4,978700.0],["2021-06-03",34.13,34.71,33.59,34.44,1009900.0],["2021-06-04",34.67,35.25,34.21,35.17,921300.0],["2021-06-07",35.36,37.19,35.3,37.15,1575800.0],["2021-06-08",37.64,37.99,36.03,37.16,1241200.0],["2021-06-09",37.48,37.8,37.05,37.3,575400.0],["2021-06-10",37.31,38.08,36.74,37.97,972300.0],["2021-06-11",37.88,38.12,37.22,37.77,863300.0],["2021-06-14",38.0,38.58,37.77,38.3,1118500.0],["2021-06-15",38.21,38.9,36.87,37.41,950300.0],["2021-06-16",37.41,37.808,35.88,36.7,883800.0],["2021-06-17",36.39,37.98,36.05,37.85,881700.0],["2021-06-18",37.27,38.07,37.03,37.56,1922900.0],["2021-06-21",37.75,38.26,36.98,37.71,958500.0],["2021-06-22",37.75,38.16,37.21,37.54,891600.0],["2021-06-23",37.59,38.25,37.405,37.91,684000.0],["2021-06-24",38.12,38.84,37.99,38.81,851000.0],["2021-06-25",39.07,40.0,38.975,39.89,1983900.0],["2021-06-28",39.9,40.06,38.88,39.4,684900.0],["2021-06-29",39.41,39.42,37.54,37.61,891900.0],["2021-06-30",37.5,39.24,36.85,38.79,747200.0],["2021-07-01",38.445,40.59,38.445,40.45,862600.0],["2021-07-02",40.9,41.0,39.67,40.11,760500.0],["2021-07-06",40.4,40.66,38.665,38.86,728600.0],["2021-07-07",38.96,39.47,37.26,37.53,534300.0],["2021-07-08",36.72,38.72,36.4,38.69,637600.0],["2021-07-09",39.0,40.535,38.58,40.34,681600.0],["2021-07-12",40.17,40.34,38.95,39.32,599400.0],["2021-07-13",39.25,39.31,38.37,38.7,540800.0],["2021-07-14",38.84,38.95,37.0,37.03,723800.0],["2021-07-15",36.75,37.36,35.985,37.23,952800.0],["2021-07-16",37.64,38.365,36.84,37.02,712700.0],["2021-07-19",36.21,37.46,35.75,36.86,638400.0],["2021-07-20",36.94,38.15,36.68,37.96,853600.0],["2021-07-21",37.97,38.198,37.3,38.12,600500.0],["2021-07-22",38.13,38.7,37.45,38.07,561500.0],["2021-07-23",38.26,38.39,37.47,37.83,525300.0],["2021-07-26",37.92,38.37,35.12,35.25,1071600.0],["2021-07-27",35.14,35.829,33.34,34.09,1111400.0],["2021-07-28",34.53,36.8,34.39,36.61,719500.0],["2021-07-29",36.77,37.14,35.51,35.68,551700.0],["2021-07-30",35.5,36.09,34.91,34.99,617400.0],["2021-08-02",32.27,32.34,26.282,27.42,8580800.0],["2021-08-03",27.505,27.66,25.26,25.47,4314100.0],["2021-08-04",25.2,25.49,24.02,24.25,3531300.0],["2021-08-05",24.25,24.96,23.25,24.45,3005500.0],["2021-08-06",24.57,24.64,23.32,23.52,1885700.0],["2021-08-09",23.55,24.649,23.33,23.54,1487900.0],["2021-08-10",23.65,23.75,22.06,22.17,2194900.0],["2021-08-11",22.22,22.96,21.73,22.26,1867900.0],["2021-08-12",22.16,22.76,21.22,22.47,2158500.0],["2021-08-13",22.86,23.5,22.61,22.79,2449000.0],["2021-08-16",22.81,23.22,22.18,22.3,1743900.0],["2021-08-17",22.005,22.35,21.058,22.3,2178900.0],["2021-08-18",22.39,23.02,21.73,22.25,983900.0],["2021-08-19",22.03,22.28,21.16,21.78,2243900.0],["2021-08-20",22.31,24.43,22.2,24.0,2551100.0],["2021-08-23",24.54,26.67,24.54,26.17,2674100.0],["2021-08-24",26.44,26.44,25.06,25.7,1693300.0],["2021-08-25",25.63,26.39,25.475,25.93,1160800.0],["2021-08-26",25.79,26.49,25.18,25.2,1247500.0],["2021-08-27",25.74,27.56,25.45,27.07,2747600.0],["2021-08-30",27.5,27.669,26.41,26.71,1339600.0],["2021-08-31",26.86,27.64,26.39,27.07,2843200.0],["2021-09-01",27.115,29.575,26.905,29.46,1943500.0],["2021-09-02",29.425,30.27,28.76,30.17,1352500.0],["2021-09-03",30.0,31.82,29.25,30.17,2154700.0],["2021-09-07",30.0,30.5,29.66,30.09,1957700.0],["2021-09-08",29.83,30.1,29.19,29.41,1226100.0],["2021-09-09",29.15,30.73,29.02,30.47,885400.0],["2021-09-10",30.57,30.77,29.59,29.79,980600.0],["2021-09-13",29.88,30.58,28.75,30.08,1085600.0],["2021-09-14",30.0,30.94,29.32,29.8,1191600.0],["2021-09-15",29.8,30.41,29.7,29.9,1081900.0],["2021-09-16",29.61,30.778,29.11,30.63,1099200.0],["2021-09-17",30.69,31.41,29.93,31.28,2788800.0],["2021-09-20",30.08,31.187,29.9,30.7,1334600.0],["2021-09-21",30.76,31.6,30.43,31.06,1496500.0],["2021-09-22",31.06,31.95,30.628,31.83,758500.0],["2021-09-23",32.0,33.11,31.55,33.08,978400.0],["2021-09-24",32.92,33.31,32.01,32.16,957400.0],["2021-09-27",32.42,34.935,32.39,34.52,1485100.0],["2021-09-28",34.03,34.39,32.85,33.04,1167000.0],["2021-09-29",33.27,33.99,32.73,33.57,918800.0],["2021-09-30",33.64,34.69,33.225,33.28,771000.0],["2021-10-01",33.13,33.75,32.11,33.71,881100.0],["2021-10-04",33.41,33.64,31.95,32.21,974500.0],["2021-10-05",32.24,33.17,32.19,32.36,802400.0],["2021-10-06",31.63,32.2,30.72,31.14,1093900.0],["2021-10-07",31.22,31.949,31.0,31.52,606000.0],["2021-10-08",31.52,31.88,31.18,31.55,502700.0],["2021-10-11",32.22,32.382,31.6,32.02,631400.0],["2021-10-12",32.137,32.94,31.91,32.61,492600.0],["2021-10-13",32.65,32.93,32.32,32.8,725600.0],["2021-10-14",33.07,34.13,33.07,33.95,827100.0],["2021-10-15",34.52,34.6,33.27,33.31,726100.0],["2021-10-18",32.9,33.62,32.66,32.78,587900.0],["2021-10-19",33.01,33.47,31.72,31.88,793600.0],["2021-10-20",31.88,32.1,31.14,31.88,683000.0],["2021-10-21",32.02,32.45,31.74,31.81,485400.0],["2021-10-22",31.47,31.59,30.915,31.4,603200.0],["2021-10-25",31.51,32.54,31.353,32.13,580400.0],["2021-10-26",32.44,32.58,31.65,31.74,545600.0],["2021-10-27",31.8,32.03,31.01,31.06,493300.0],["2021-10-28",31.1,31.62,30.75,31.58,593100.0],["2021-10-29",31.67,32.16,31.13,31.22,637400.0],["2021-11-01",31.35,32.91,31.04,32.73,1084400.0],["2021-11-02",32.73,32.85,31.405,32.77,874200.0],["2021-11-03",32.77,33.43,32.44,32.91,1286200.0],["2021-11-04",32.13,35.01,31.93,34.85,1546600.0],["2021-11-05",35.02,35.85,34.22,35.51,1530700.0],["2021-11-08",35.62,35.94,34.38,34.8,1000800.0],["2021-11-09",34.87,35.499,34.55,34.67,857200.0],["2021-11-10",34.37,34.86,33.139,33.25,787500.0],["2021-11-11",33.2,33.865,32.95,33.17,502300.0],["2021-11-12",33.43,33.445,31.43,31.78,991800.0],["2021-11-15",28.75,29.848,26.511,27.05,3640600.0],["2021-11-16",26.7,26.94,25.5,26.64,1909000.0],["2021-11-17",26.64,27.695,26.51,27.18,1164100.0],["2021-11-18",27.22,27.63,22.69,24.86,2821500.0],["2021-11-19",24.7,25.185,24.2,24.41,1338800.0],["2021-11-22",24.46,24.64,23.5,23.75,1622100.0],["2021-11-23",23.55,24.64,22.9,24.51,1429500.0],["2021-11-24",24.29,25.6,23.86,25.41,727500.0],["2021-11-26",25.36,25.57,23.69,23.98,898200.0],["2021-11-29",24.06,24.9,23.26,23.36,816000.0],["2021-11-30",13.47,15.28,12.62,15.2,22032600.0],["2021-12-01",14.55,16.68,14.48,15.69,5665600.0],["2021-12-02",15.7,17.0,15.69,16.78,2366200.0],["2021-12-03",16.77,16.78,15.18,15.64,2633800.0],["2021-12-06",15.73,16.43,14.9,16.3,2072500.0],["2021-12-07",16.76,18.49,16.695,17.47,2174900.0],["2021-12-08",17.56,18.54,17.25,18.04,1561900.0],["2021-12-09",17.91,17.93,16.66,16.69,1539600.0],["2021-12-10",16.88,17.6,16.42,16.57,1544900.0],["2021-12-13",17.0,17.15,15.64,16.09,1833300.0],["2021-12-14",16.02,16.41,15.53,15.59,1381200.0],["2021-12-15",15.6,16.76,15.28,16.72,1989400.0],["2021-12-16",16.98,17.16,15.5,15.82,1472700.0],["2021-12-17",15.66,18.48,15.51,18.24,5429900.0],["2021-12-20",17.77,18.07,16.93,17.45,1822500.0],["2021-12-21",17.523,18.0,17.42,17.96,1375200.0],["2021-12-22",17.87,18.38,17.322,18.35,907400.0],["2021-12-23",18.4,19.56,18.19,19.39,1166200.0],["2021-12-27",19.39,19.4,18.45,18.65,856000.0],["2021-12-28",18.72,19.65,18.72,19.03,1016300.0],["2021-12-29",18.88,19.24,18.65,19.24,896800.0],["2021-12-30",19.24,20.26,19.16,19.35,1483600.0],["2021-12-31",19.23,19.75,18.96,19.0,1435700.0],["2022-01-03",19.13,20.69,18.725,20.45,2180000.0],["2022-01-04",20.29,20.29,18.72,19.09,2223100.0],["2022-01-05",19.08,19.49,17.41,17.51,1670600.0],["2022-01-06",17.48,18.58,16.972,17.96,1938200.0],["2022-01-07",17.85,18.39,17.37,17.52,999200.0],["2022-01-10",17.13,17.48,16.64,17.36,2035300.0],["2022-01-11",17.23,17.54,16.77,16.88,2030700.0],["2022-01-12",17.06,17.2,15.58,15.68,1785700.0],["2022-01-13",15.7,16.19,15.21,15.41,1742500.0],["2022-01-14",15.34,15.85,15.03,15.69,1528000.0],["2022-01-18",15.27,15.55,14.16,14.18,1723400.0],["2022-01-19",14.28,14.6,13.97,14.25,2351900.0],["2022-01-20",14.63,15.07,13.95,14.0,1957600.0],["2022-01-21",13.86,14.41,13.51,13.57,1712300.0],["2022-01-24",13.5,14.57,12.9,14.46,2479900.0],["2022-01-25",14.1,15.12,13.62,14.76,1723100.0],["2022-01-26",15.1,15.26,13.72,13.9,1705500.0],["2022-01-27",14.125,14.62,8.045,8.27,18046500.0],["2022-01-28",8.46,9.73,8.285,9.73,8898000.0],["2022-01-31",9.89,11.76,9.81,11.57,5500800.0],["2022-02-01",11.75,12.535,11.16,11.77,3325000.0],["2022-02-02",11.68,11.69,10.8,10.98,2073400.0],["2022-02-03",10.89,11.07,9.87,10.14,6065900.0],["2022-02-04",10.04,10.34,9.83,10.15,2880100.0],["2022-02-07",10.2,10.59,10.03,10.21,2051900.0],["2022-02-08",10.22,10.73,9.965,10.58,1927000.0],["2022-02-09",10.66,11.25,10.63,10.84,1751200.0],["2022-02-10",10.46,11.12,10.19,10.39,3477300.0],["2022-02-11",10.45,10.88,10.11,10.35,1702500.0],["2022-02-14",10.27,10.34,9.89,9.98,1444500.0],["2022-02-15",10.23,11.07,10.16,10.93,1895000.0],["2022-02-16",11.0,11.47,10.69,11.23,1896200.0],["2022-02-17",11.17,11.46,10.6,10.83,1782900.0],["2022-02-18",10.7,11.03,10.48,10.54,1297600.0],["2022-02-22",10.34,10.5,10.04,10.07,1522100.0],["2022-02-23",10.17,10.23,9.42,9.43,1470600.0],["2022-02-24",9.03,9.88,8.97,9.84,2665600.0],["2022-02-25",9.94,10.0,9.47,9.9,1611800.0],["2022-02-28",9.92,10.27,9.61,9.87,1563800.0],["2022-03-01",10.0,10.59,9.9,10.29,2154100.0],["2022-03-02",10.4,10.82,10.09,10.33,1911800.0],["2022-03-03",10.575,10.575,9.25,9.35,2673500.0],["2022-03-04",9.35,9.53,8.7,8.77,1966800.0],["2022-03-07",8.88,9.15,8.49,8.67,1800200.0],["2022-03-08",8.71,8.93,8.2,8.49,1336700.0],["2022-03-09",8.75,9.171,8.66,9.13,1790700.0],["2022-03-10",8.85,9.23,8.65,9.01,1354000.0],["2022-03-11",9.11,9.25,8.8,8.8,1253900.0],["2022-03-14",8.61,8.84,7.79,7.81,2838400.0],["2022-03-15",7.88,8.21,7.73,7.99,2153600.0],["2022-03-16",8.16,8.83,8.045,8.81,3009200.0],["2022-03-17",8.52,9.69,8.35,9.68,2204500.0],["2022-03-18",9.65,10.28,9.621,10.15,9712100.0],["2022-03-21",9.98,10.25,9.5,9.7,1966100.0],["2022-03-22",9.7,10.269,9.69,10.22,1693300.0],["2022-03-23",10.09,10.58,9.89,9.96,1312500.0],["2022-03-24",10.09,10.39,9.842,10.33,1270600.0],["2022-03-25",10.29,10.34,9.92,9.97,1517900.0],["2022-03-28",9.98,10.3,9.545,9.93,1441000.0],["2022-03-29",10.09,10.75,10.02,10.56,2345100.0],["2022-03-30",10.47,10.7,9.73,9.82,1515500.0],["2022-03-31",9.88,10.09,9.485,9.51,1762900.0],["2022-04-01",9.57,10.11,9.42,10.08,1638800.0],["2022-04-04",10.12,10.67,10.11,10.66,2643600.0],["2022-04-05",10.63,10.87,10.42,10.47,1934700.0],["2022-04-06",10.25,10.63,10.14,10.49,1349800.0],["2022-04-07",10.15,10.42,9.61,9.71,1564300.0],["2022-04-08",9.75,9.91,9.17,9.26,1518500.0],["2022-04-11",9.04,9.41,8.86,9.11,1426100.0],["2022-04-12",9.22,9.73,9.09,9.27,1229900.0],["2022-04-13",9.4,9.79,9.1,9.67,1775800.0],["2022-04-14",9.54,9.63,8.82,8.85,2733600.0],["2022-04-18",6.03,7.17,6.021,6.92,14024400.0],["2022-04-19",6.76,7.35,6.74,7.26,5155400.0],["2022-04-20",7.38,7.83,7.14,7.69,3059500.0],["2022-04-21",7.74,8.04,7.42,7.42,2903400.0],["2022-04-22",7.37,7.57,7.0,7.13,1939400.0],["2022-04-25",7.1,7.565,7.02,7.47,1911600.0],["2022-04-26",7.33,7.46,6.71,6.74,2663300.0],["2022-04-27",6.71,6.86,6.5,6.55,2336600.0],["2022-04-28",6.74,6.81,6.17,6.71,2085500.0],["2022-04-29",6.66,7.29,6.65,6.94,2597100.0],["2022-05-02",6.97,7.8,6.91,7.55,3000200.0],["2022-05-03",7.46,7.7,7.15,7.47,1787300.0],["2022-05-04",7.51,7.935,7.1,7.86,2473300.0],["2022-05-05",7.67,7.76,7.28,7.52,2166800.0],["2022-05-06",7.33,7.435,6.97,7.08,2323300.0],["2022-05-09",6.89,7.1,6.37,6.41,2536500.0],["2022-05-10",6.86,7.19,6.105,6.46,2847100.0],["2022-05-11",6.67,6.67,5.58,5.71,3649700.0],["2022-05-12",5.56,6.16,5.51,6.04,2957300.0],["2022-05-13",6.27,6.66,6.2,6.5,3047400.0],["2022-05-16",6.49,6.775,6.36,6.47,1895400.0],["2022-05-17",6.72,6.97,6.6,6.82,2690400.0],["2022-05-18",6.52,6.78,6.07,6.1,2396300.0],["2022-05-19",6.09,6.25,5.75,6.04,3802800.0],["2022-05-20",5.84,6.1,4.81,5.39,4946000.0],["2022-05-23",5.47,5.58,5.26,5.44,2532700.0],["2022-05-24",5.31,5.38,4.85,4.9,2469400.0],["2022-05-25",4.86,5.02,4.734,4.99,2513200.0],["2022-05-26",4.99,5.255,4.825,5.05,2014100.0],["2022-05-27",5.07,5.255,4.74,5.17,3397200.0],["2022-05-31",5.05,5.09,4.39,4.42,4834500.0],["2022-06-01",4.34,4.58,3.83,3.91,7038800.0],["2022-06-02",3.91,4.19,3.74,4.1,5328400.0],["2022-06-03",4.13,4.61,4.05,4.4,3974500.0],["2022-06-06",4.36,4.45,3.885,3.95,3418500.0],["2022-06-07",3.93,4.255,3.9,4.22,3873500.0],["2022-06-08",4.16,5.09,4.12,5.01,7084600.0],["2022-06-09",5.1,5.25,4.83,4.84,4695500.0],["2022-06-10",4.83,4.96,4.45,4.59,2890800.0],["2022-06-13",4.4,4.53,4.06,4.13,3872000.0],["2022-06-14",4.14,4.19,3.68,3.85,4145300.0],["2022-06-15",3.91,4.01,3.63,3.87,4283400.0],["2022-06-16",3.71,3.81,3.48,3.74,3392600.0],["2022-06-17",3.76,4.24,3.7,4.04,9083000.0],["2022-06-21",4.14,4.57,4.14,4.3,3817500.0],["2022-06-22",4.17,4.6,4.15,4.39,2774700.0],["2022-06-23",4.44,4.63,4.32,4.63,4840300.0],["2022-06-24",4.73,4.78,4.24,4.4,2658600.0],["2022-06-27",4.34,4.45,4.181,4.34,1998000.0],["2022-06-28",4.37,4.375,3.96,4.06,2330500.0],["2022-06-29",4.08,4.37,3.97,4.32,2586600.0],["2022-06-30",4.27,4.34,3.98,4.25,1883000.0],["2022-07-01",4.23,4.58,4.22,4.57,2336300.0],["2022-07-05",4.44,5.26,4.42,5.25,4723500.0],["2022-07-06",5.26,5.505,5.09,5.29,2944500.0],["2022-07-07",5.28,5.705,5.23,5.53,2388600.0],["2022-07-08",5.43,5.64,5.39,5.63,1608200.0],["2022-07-11",5.56,5.66,5.1,5.19,2874800.0],["2022-07-12",5.2,5.665,4.995,5.63,2518800.0],["2022-07-13",5.44,6.18,5.43,6.08,2719200.0],["2022-07-14",6.0,6.57,5.815,6.17,3248000.0],["2022-07-15",6.305,6.32,5.57,6.2,2699600.0],["2022-07-18",6.29,6.77,5.835,5.9,2856300.0],["2022-07-19",5.92,6.355,5.72,6.3,2763900.0],["2022-07-20",6.44,7.111,6.3,6.86,3438000.0],["2022-07-21",6.84,6.878,6.46,6.66,1506200.0],["2022-07-22",6.77,6.885,6.2,6.24,3463000.0],["2022-07-25",6.23,6.48,6.05,6.45,1634000.0],["2022-07-26",6.38,6.54,6.06,6.26,2170200.0],["2022-07-27",6.3,6.73,6.144,6.65,2342900.0],["2022-07-28",6.61,6.69,6.155,6.39,1695400.0],["2022-07-29",6.34,6.39,5.85,5.99,2205400.0],["2022-08-01",5.93,6.01,5.51,5.54,2673300.0],["2022-08-02",5.53,5.915,5.42,5.76,1813400.0],["2022-08-03",5.79,6.34,5.79,6.06,2109900.0],["2022-08-04",6.1,6.54,6.09,6.45,2616400.0],["2022-08-05",6.24,6.26,5.43,6.23,5386100.0],["2022-08-08",6.48,7.56,6.41,7.52,5590900.0],["2022-08-09",7.44,7.759,7.18,7.44,4027100.0],["2022-08-10",7.7,8.23,7.47,7.96,3581200.0],["2022-08-11",7.96,8.5,7.44,7.52,3701900.0],["2022-08-12",7.68,8.525,7.62,8.31,4234900.0],["2022-08-15",8.3,8.65,8.12,8.4,2358400.0],["2022-08-16",8.43,8.43,7.735,7.78,3009700.0],["2022-08-17",7.6,7.82,7.355,7.43,1966500.0],["2022-08-18",7.48,7.49,6.911,7.31,2055100.0],["2022-08-19",7.11,7.32,6.9,6.99,2181300.0],["2022-08-22",6.9,7.11,6.41,6.67,2557800.0],["2022-08-23",6.74,6.98,6.629,6.81,2045500.0],["2022-08-24",6.84,7.53,6.79,7.48,2404400.0],["2022-08-25",7.58,7.79,7.38,7.63,1781900.0],["2022-08-26",7.71,7.73,6.64,6.76,2648300.0],["2022-08-29",6.56,6.81,6.43,6.59,1841100.0],["2022-08-30",6.73,6.93,6.35,6.77,2566000.0],["2022-08-31",6.9,7.235,6.9,7.13,2092000.0],["2022-09-01",7.07,7.38,6.735,7.36,2124500.0],["2022-09-02",7.46,7.5,6.78,6.8,1960400.0],["2022-09-06",6.66,6.8,5.68,5.82,3153000.0],["2022-09-07",5.81,6.86,5.688,6.8,3154500.0],["2022-09-08",6.6,7.08,6.58,6.95,1899300.0],["2022-09-09",7.01,7.255,6.81,7.21,2059800.0],["2022-09-12",7.19,7.74,7.05,7.6,2684700.0],["2022-09-13",7.33,7.38,6.63,6.85,3971600.0],["2022-09-14",6.83,7.105,6.41,7.08,3033300.0],["2022-09-15",7.01,7.55,6.98,7.3,2221400.0],["2022-09-16",7.1,7.14,6.61,6.79,6438500.0],["2022-09-19",6.69,6.87,6.44,6.73,2117400.0],["2022-09-20",6.65,6.855,6.52,6.59,1490600.0],["2022-09-21",6.65,6.73,6.245,6.29,1834600.0],["2022-09-22",6.22,6.225,5.98,6.09,2122800.0],["2022-09-23",6.0,6.08,5.55,5.74,2584500.0],["2022-09-26",5.72,6.19,5.55,5.58,2024200.0],["2022-09-27",5.77,6.135,5.74,6.0,2488900.0],["2022-09-28",6.19,6.59,6.1,6.49,2720200.0],["2022-09-29",6.35,6.38,5.94,5.99,2460000.0],["2022-09-30",5.94,6.42,5.86,5.92,2058200.0],["2022-10-03",6.02,6.35,5.82,6.0,2123500.0],["2022-10-04",6.17,6.51,6.13,6.44,2857900.0],["2022-10-05",6.24,6.43,5.93,6.26,2041400.0],["2022-10-06",6.2,6.37,6.0,6.15,1674000.0],["2022-10-07",5.96,6.03,5.64,5.66,2445700.0],["2022-10-10",5.63,5.63,5.21,5.22,1991700.0],["2022-10-11",5.2,5.585,5.01,5.37,2734200.0],["2022-10-12",5.38,5.71,5.23,5.69,1795900.0],["2022-10-13",5.4,5.78,5.33,5.72,1654300.0],["2022-10-14",5.815,5.88,5.4,5.43,1721600.0],["2022-10-17",5.75,6.02,5.51,5.96,2284000.0],["2022-10-18",6.15,6.21,5.565,5.71,2655000.0],["2022-10-19",5.58,5.71,5.05,5.13,3780100.0],["2022-10-20",5.1,5.405,4.975,5.01,1999700.0],["2022-10-21",5.01,5.23,4.86,5.21,2025900.0],["2022-10-24",5.24,5.245,4.875,5.09,1782100.0],["2022-10-25",5.18,5.53,5.18,5.38,2620100.0],["2022-10-26",5.33,5.92,5.33,5.53,2024400.0],["2022-10-27",5.62,5.74,5.24,5.31,2464300.0],["2022-10-28",5.37,5.74,5.19,5.72,2067000.0],["2022-10-31",5.68,5.895,5.51,5.82,2308700.0],["2022-11-01",5.98,6.355,5.9,6.28,3317100.0],["2022-11-02",6.25,6.52,5.875,6.02,2368900.0],["2022-11-03",5.93,6.28,5.78,5.88,1552400.0],["2022-11-04",5.97,6.04,5.47,5.84,1964100.0],["2022-11-07",5.84,6.06,5.59,5.66,1220600.0],["2022-11-08",5.83,5.92,5.54,5.61,2255100.0],["2022-11-09",5.5,5.65,5.16,5.16,2496200.0],["2022-11-10",5.83,8.84,5.82,8.43,13150200.0],["2022-11-11",8.34,9.6,8.3,9.34,6969700.0],["2022-11-14",9.35,9.7,8.69,8.71,3786000.0],["2022-11-15",9.23,9.5,8.71,8.81,3492400.0],["2022-11-16",8.61,8.93,8.275,8.46,2425000.0],["2022-11-17",8.28,8.59,8.08,8.32,1756600.0],["2022-11-18",8.57,8.57,7.55,7.97,2879500.0],["2022-11-21",7.84,8.44,7.706,8.29,2751300.0],["2022-11-22",8.34,8.34,7.645,8.13,2119500.0],["2022-11-23",8.13,8.31,8.075,8.17,1570600.0],["2022-11-25",8.02,8.248,7.95,8.11,609500.0],["2022-11-28",8.12,8.335,7.925,7.98,1663300.0],["2022-11-29",8.0,8.28,7.895,8.13,1810600.0],["2022-11-30",8.19,8.85,8.13,8.82,3138700.0],["2022-12-01",8.88,8.88,7.803,8.02,3615000.0],["2022-12-02",7.98,8.825,7.65,8.77,3452500.0],["2022-12-05",8.73,8.78,8.08,8.16,3698100.0],["2022-12-06",8.2,8.57,8.038,8.37,2347900.0],["2022-12-07",8.27,8.519,8.02,8.31,1854900.0],["2022-12-08",8.462,8.717,8.13,8.2,2223000.0],["2022-12-09",8.2,8.338,7.48,7.52,4501500.0],["2022-12-12",7.56,8.68,7.41,8.56,5127000.0],["2022-12-13",8.94,9.12,8.475,9.06,3290400.0],["2022-12-14",9.06,9.33,8.805,9.15,3328500.0],["2022-12-15",8.97,9.07,8.55,8.62,3452400.0],["2022-12-16",8.46,8.59,7.5,7.92,9655600.0],["2022-12-19",8.05,8.17,7.615,8.04,3249300.0],["2022-12-20",7.97,8.67,7.88,8.58,3167300.0],["2022-12-21",8.68,9.53,8.55,8.83,4526700.0],["2022-12-22",8.8,8.86,8.14,8.58,3425600.0],["2022-12-23",8.68,8.71,7.76,8.12,3884800.0],["2022-12-27",8.19,8.419,7.77,7.82,4984700.0],["2022-12-28",7.9,11.48,6.88,8.46,31685900.0],["2022-12-29",9.18,11.116,8.71,10.4,32775500.0],["2022-12-30",10.91,11.88,10.41,11.83,23156700.0],["2023-01-03",12.045,12.24,11.27,11.57,9038700.0],["2023-01-04",11.7,11.7,10.48,10.72,9109100.0],["2023-01-05",10.56,10.638,10.0,10.23,6395200.0],["2023-01-06",10.25,11.08,10.05,10.8,5532500.0],["2023-01-09",11.07,12.35,10.84,11.65,9496600.0],["2023-01-10",11.57,12.09,11.32,12.07,5376700.0],["2023-01-11",12.05,13.875,11.91,13.12,9228900.0],["2023-01-12",13.23,13.34,12.65,13.2,5413300.0],["2023-01-13",12.99,13.895,12.99,13.63,5242500.0],["2023-01-17",13.43,13.58,12.77,12.88,4673000.0],["2023-01-18",13.0,13.15,11.88,11.91,4464300.0],["2023-01-19",11.81,12.25,11.645,11.82,2800000.0],["2023-01-20",12.0,12.4,11.8,12.34,3915800.0],["2023-01-23",12.34,12.695,12.064,12.69,3104400.0],["2023-01-24",13.18,14.67,12.873,14.47,7569000.0],["2023-01-25",14.04,14.67,13.88,14.23,4235400.0],["2023-01-26",14.48,14.53,13.71,14.15,3833900.0],["2023-01-27",14.1,14.85,13.71,14.63,4000500.0],["2023-01-30",14.43,14.8,14.182,14.5,2667900.0],["2023-01-31",14.55,15.365,14.49,15.23,3804000.0],["2023-02-01",15.23,17.28,15.071,16.77,9073500.0],["2023-02-02",16.85,18.16,16.75,17.97,6957000.0],["2023-02-03",17.47,18.31,17.11,17.36,4344400.0],["2023-02-06",17.51,18.68,16.912,18.48,4008100.0],["2023-02-07",18.73,19.12,17.53,18.43,4450000.0],["2023-02-08",18.53,18.96,17.59,17.9,3198100.0],["2023-02-09",18.06,18.36,17.335,17.52,3457600.0],["2023-02-10",17.55,18.1,16.94,17.9,3956500.0],["2023-02-13",17.9,18.57,17.37,18.39,2948500.0],["2023-02-14",18.04,19.12,17.86,19.0,5137800.0],["2023-02-15",18.81,19.59,18.55,19.34,3972000.0],["2023-02-16",19.0,19.105,18.13,18.29,4856600.0],["2023-02-17",18.32,18.38,17.71,18.04,2521900.0],["2023-02-21",17.53,17.75,16.195,16.27,5113500.0],["2023-02-22",16.4,16.935,16.31,16.9,3109200.0],["2023-02-23",16.97,17.0,16.18,16.45,3082200.0],["2023-02-24",16.04,16.232,15.62,15.7,3456400.0],["2023-02-27",16.0,16.08,15.45,15.93,4448900.0],["2023-02-28",14.79,16.78,14.3,16.02,4423500.0],["2023-03-01",16.15,16.205,15.01,15.32,4183000.0],["2023-03-02",14.99,15.985,14.94,15.87,2233600.0],["2023-03-03",16.02,17.35,15.85,17.17,3631700.0],["2023-03-06",17.23,17.51,16.9,17.48,2887100.0],["2023-03-07",17.56,18.1,17.32,17.43,3260700.0],["2023-03-08",17.33,17.623,17.07,17.47,2677700.0],["2023-03-09",17.62,17.81,16.63,16.73,2628400.0],["2023-03-10",15.9,15.9,13.43,14.08,9808300.0],["2023-03-13",13.9,15.53,13.77,15.06,5256300.0],["2023-03-14",15.38,15.56,14.5,14.88,3029700.0],["2023-03-15",14.65,14.84,14.015,14.79,2827900.0],["2023-03-16",14.78,14.96,13.97,14.66,2517400.0],["2023-03-17",14.65,15.09,14.48,14.79,7375700.0],["2023-03-20",14.92,14.93,14.37,14.6,3294000.0],["2023-03-21",14.83,15.31,14.7,14.92,2653600.0],["2023-03-22",14.54,14.885,14.066,14.25,3796600.0],["2023-03-23",14.46,15.11,14.35,14.91,3300000.0],["2023-03-24",14.81,14.93,14.23,14.7,1933600.0],["2023-03-27",14.9,15.28,14.62,15.0,4279600.0],["2023-03-28",14.86,15.04,14.64,14.65,1773600.0],["2023-03-29",14.86,15.0,14.51,14.85,1853700.0],["2023-03-30",15.0,15.06,14.265,14.63,2767700.0],["2023-03-31",14.99,15.29,14.32,15.04,4565500.0],["2023-04-03",15.01,16.59,14.91,16.57,4110100.0],["2023-04-04",16.66,17.47,16.01,16.43,3925900.0],["2023-04-05",16.24,16.63,15.37,15.71,3034900.0],["2023-04-06",15.72,15.8,15.26,15.48,2580600.0],["2023-04-10",17.02,19.24,16.895,19.01,12659900.0],["2023-04-11",19.44,22.91,19.4,21.93,14607000.0],["2023-04-12",22.04,22.3,19.98,20.07,5969900.0],["2023-04-13",20.16,20.972,20.0,20.15,3656700.0],["2023-04-14",19.91,20.35,19.5,20.32,2654500.0],["2023-04-17",20.48,21.1,19.92,20.55,3516700.0],["2023-04-18",20.775,21.25,20.15,21.185,2420400.0],["2023-04-19",20.765,22.0,20.765,21.9,3269000.0],["2023-04-20",21.5,21.69,21.142,21.39,2357100.0],["2023-04-21",21.46,22.62,21.36,22.15,3732300.0],["2023-04-24",22.14,22.89,22.03,22.63,2776800.0],["2023-04-25",22.65,24.5,21.86,22.38,5062400.0],["2023-04-26",22.33,23.05,22.0,22.1,2329700.0],["2023-04-27",22.3,23.9,22.1,23.33,4535000.0],["2023-04-28",23.1,25.35,22.84,24.83,4955200.0],["2023-05-01",25.5,30.96,25.12,30.64,14930000.0],["2023-05-02",30.82,32.3,30.01,31.16,7313000.0],["2023-05-03",31.45,35.49,31.35,34.87,10625100.0],["2023-05-04",34.85,35.67,33.41,35.0,5389800.0],["2023-05-05",35.0,35.32,33.6,34.29,5034500.0],["2023-05-08",34.09,34.21,32.13,33.1,4599100.0],["2023-05-09",32.95,33.38,32.18,32.63,4714700.0],["2023-05-10",34.43,35.22,33.69,34.79,4041800.0],["2023-05-11",34.11,34.8,33.11,33.71,3601600.0],["2023-05-12",33.52,33.58,30.46,30.89,5892200.0],["2023-05-15",30.9,31.92,30.34,31.15,3013100.0],["2023-05-16",29.67,30.84,29.16,30.39,3009700.0],["2023-05-17",30.42,31.81,30.03,31.63,2153700.0],["2023-05-18",31.12,31.538,29.91,30.64,2581200.0],["2023-05-19",30.75,30.84,29.52,29.95,2537500.0],["2023-05-22",29.91,30.065,28.455,28.58,3665300.0],["2023-05-23",28.58,29.63,28.54,28.76,2079700.0],["2023-05-24",28.29,28.55,27.652,27.97,2253400.0],["2023-05-25",28.0,28.0,25.95,27.03,3474700.0],["2023-05-26",27.09,27.42,26.73,27.2,2583500.0],["2023-05-30",27.36,28.0,24.81,25.49,5202100.0],["2023-05-31",25.42,27.21,25.375,26.63,4352800.0],["2023-06-01",26.75,28.22,26.02,27.415,2849100.0],["2023-06-02",27.6,27.75,26.205,26.56,2547400.0],["2023-06-05",26.21,27.31,25.76,25.85,3880800.0],["2023-06-06",25.56,26.9,25.23,26.49,2057700.0],["2023-06-07",26.5,27.73,25.71,27.0,3244300.0],["2023-06-08",27.0,29.32,26.9,28.98,5180400.0],["2023-06-09",29.04,29.14,27.145,27.46,6978400.0],["2023-06-12",27.72,27.86,26.14,26.2,3360400.0],["2023-06-13",26.31,27.83,26.31,27.48,2262000.0],["2023-06-14",27.32,27.58,26.51,27.18,2039200.0],["2023-06-15",26.93,26.974,26.36,26.48,2356600.0],["2023-06-16",27.0,27.8,25.5,25.67,7992100.0],["2023-06-20",25.5,25.51,23.67,24.22,3977700.0],["2023-06-21",23.925,24.63,23.76,23.8,3105400.0],["2023-06-22",23.64,24.4,23.51,23.71,2521800.0],["2023-06-23",23.37,24.16,22.95,23.6,3629600.0],["2023-06-26",24.14,24.67,22.79,22.87,2581600.0],["2023-06-27",22.67,23.005,22.26,22.83,2540800.0],["2023-06-28",23.05,24.155,22.7,24.02,3151500.0],["2023-06-29",24.1,24.48,23.66,24.11,2263200.0],["2023-06-30",24.5,25.28,24.0,24.84,2664300.0],["2023-07-03",25.02,25.04,22.196,22.75,2602900.0],["2023-07-05",22.78,23.83,22.77,23.1,2014800.0],["2023-07-06",22.57,23.32,22.02,23.04,1800800.0],["2023-07-07",25.07,25.93,24.69,24.96,5363500.0],["2023-07-10",25.05,26.95,24.96,26.5,3573100.0],["2023-07-11",26.6,26.6,25.02,25.4,2326600.0],["2023-07-12",25.68,25.82,25.21,25.46,1981500.0],["2023-07-13",23.0,24.38,21.01,21.75,13621600.0],["2023-07-14",22.03,22.635,21.41,22.1,3674000.0],["2023-07-17",22.1,22.59,21.37,21.48,3084900.0],["2023-07-18",21.3,22.3,21.17,21.37,3316400.0],["2023-07-19",21.26,21.76,20.9,21.24,2713300.0],["2023-07-20",21.15,21.549,20.762,20.95,2045800.0],["2023-07-21",21.09,21.15,20.295,20.62,3339100.0],["2023-07-24",20.65,20.99,19.92,20.28,3698800.0],["2023-07-25",20.24,20.42,19.7,20.14,3213900.0],["2023-07-26",20.14,20.5,19.9,20.23,2724000.0],["2023-07-27",20.5,20.74,19.75,19.82,4945900.0],["2023-07-28",20.26,20.35,19.64,19.7,3136300.0],["2023-07-31",19.94,20.93,19.56,20.69,7137300.0],["2023-08-01",11.88,12.0,9.58,10.49,37898000.0],["2023-08-02",10.67,11.23,10.32,10.55,12895300.0],["2023-08-03",10.59,11.83,10.54,11.2,12951800.0],["2023-08-04",11.16,11.34,10.48,10.71,6314000.0],["2023-08-07",10.65,10.7,9.86,10.1,8563200.0],["2023-08-08",10.0,10.07,9.535,9.65,8397800.0],["2023-08-09",9.65,9.823,9.51,9.68,4412300.0],["2023-08-10",9.72,9.82,9.51,9.7,3834600.0],["2023-08-11",9.18,10.32,9.15,10.13,7479800.0],["2023-08-14",10.08,11.43,9.65,11.1,11594700.0],["2023-08-15",11.08,11.8,10.84,11.53,5382000.0],["2023-08-16",11.52,11.52,10.62,10.75,4347000.0],["2023-08-17",10.81,10.967,10.31,10.39,3552800.0],["2023-08-18",10.3,10.68,10.23,10.35,3177100.0],["2023-08-21",10.3,10.47,10.02,10.37,3164700.0],["2023-08-22",10.4,10.68,10.265,10.55,3516700.0],["2023-08-23",10.58,10.84,10.475,10.53,2914100.0],["2023-08-24",10.55,10.55,10.04,10.36,3073600.0],["2023-08-25",10.33,10.7,10.265,10.48,2810100.0],["2023-08-28",10.51,10.53,10.08,10.27,2603900.0],["2023-08-29",10.25,10.58,10.24,10.46,3222600.0],["2023-08-30",10.46,10.835,10.225,10.59,3229500.0],["2023-08-31",10.59,10.71,10.39,10.47,2040400.0],["2023-09-01",10.52,10.805,10.52,10.61,2381700.0],["2023-09-05",10.52,10.949,10.51,10.68,2985300.0],["2023-09-06",10.66,11.28,10.53,11.05,5813800.0],["2023-09-07",10.92,11.4,10.879,11.29,3350000.0],["2023-09-08",10.99,11.0,10.16,10.39,7077700.0],["2023-09-11",10.48,10.72,10.23,10.62,3948800.0],["2023-09-12",10.51,10.92,10.45,10.71,2942500.0],["2023-09-13",10.72,10.85,10.13,10.13,3384400.0],["2023-09-14",10.15,10.365,10.03,10.19,2398100.0],["2023-09-15",10.19,10.311,9.97,10.14,11312200.0],["2023-09-18",10.0,10.075,9.36,9.51,5935400.0],["2023-09-19",9.49,9.685,9.335,9.59,2707400.0],["2023-09-20",9.59,9.66,9.29,9.3,2643900.0],["2023-09-21",9.24,9.36,9.03,9.25,3237900.0],["2023-09-22",9.27,9.51,9.13,9.14,2542300.0],["2023-09-25",9.01,9.206,8.851,8.98,3730700.0],["2023-09-26",9.01,9.36,8.59,8.77,4580100.0],["2023-09-27",8.81,9.031,8.505,8.82,3217800.0],["2023-09-28",8.82,8.86,8.545,8.77,2218300.0],["2023-09-29",8.81,8.89,8.14,8.36,5645100.0],["2023-10-02",8.45,8.45,7.985,8.16,3394700.0],["2023-10-03",8.16,8.22,7.79,7.96,2690000.0],["2023-10-04",7.92,7.935,7.72,7.75,2261800.0],["2023-10-05",7.75,8.085,7.63,7.9,3999900.0],["2023-10-06",7.78,7.97,7.42,7.78,4257100.0],["2023-10-09",7.4,7.51,7.125,7.16,4474000.0],["2023-10-10",7.16,7.6,7.16,7.41,3634100.0],["2023-10-11",7.63,7.76,7.12,7.29,4036100.0],["2023-10-12",7.17,7.21,6.85,6.94,3737500.0],["2023-10-13",6.95,7.0,6.53,6.69,4877300.0],["2023-10-16",6.65,6.86,6.46,6.8,3512100.0],["2023-10-17",6.7,7.03,6.66,6.845,4095800.0],["2023-10-18",6.8,6.86,6.58,6.84,5042100.0],["2023-10-19",6.89,7.16,6.63,6.68,10392400.0],["2023-10-20",6.68,6.82,6.525,6.75,4382800.0],["2023-10-23",6.68,6.85,6.52,6.69,4261100.0],["2023-10-24",6.77,7.65,6.77,7.41,5629000.0],["2023-10-25",7.4,7.458,6.91,7.02,5225400.0],["2023-10-26",7.07,7.23,6.92,7.2,3374100.0],["2023-10-27",7.26,7.26,6.89,6.96,5110000.0],["2023-10-30",7.0,7.94,6.98,7.39,6247500.0],["2023-10-31",7.34,7.86,7.17,7.73,6437400.0],["2023-11-01",10.19,11.44,9.34,10.12,50843300.0],["2023-11-02",10.12,11.24,9.87,10.41,16698600.0],["2023-11-03",10.87,11.56,10.562,11.06,13826900.0],["2023-11-06",11.1,11.17,10.05,10.25,7420000.0],["2023-11-07",10.32,10.965,10.131,10.83,4916100.0],["2023-11-08",10.87,11.429,10.71,10.79,5920400.0],["2023-11-09",10.73,10.775,10.01,10.14,4822400.0],["2023-11-10",10.23,10.47,10.12,10.22,3471200.0],["2023-11-13",10.16,10.275,9.81,10.25,3406800.0],["2023-11-14",10.83,11.07,10.421,10.95,4545700.0],["2023-11-15",10.93,12.01,10.815,11.27,6844100.0],["2023-11-16",11.395,11.42,10.98,11.26,3950200.0],["2023-11-17",11.35,12.1,11.278,12.07,5523000.0],["2023-11-20",12.2,12.88,11.86,12.82,6249800.0],["2023-11-21",12.62,13.17,12.25,12.32,5142100.0],["2023-11-22",12.48,12.955,12.26,12.67,3589500.0],["2023-11-24",12.66,13.06,12.54,12.79,1597100.0],["2023-11-27",12.655,12.847,12.3,12.68,2469500.0],["2023-11-28",12.47,12.67,12.325,12.63,3380400.0],["2023-11-29",12.75,13.2,12.47,12.49,3174600.0],["2023-11-30",12.67,13.83,12.66,12.81,6732600.0],["2023-12-01",12.76,13.84,12.37,13.83,5590700.0],["2023-12-04",13.75,14.43,13.46,14.42,4808400.0],["2023-12-05",14.26,14.79,14.07,14.32,3664200.0],["2023-12-06",14.93,16.705,14.81,16.45,8758100.0],["2023-12-07",16.56,16.99,15.98,16.03,5435300.0],["2023-12-08",16.2,16.7,15.64,15.72,4324300.0],["2023-12-11",15.59,15.62,14.93,15.21,4486200.0],["2023-12-12",15.21,15.93,14.98,15.74,3746400.0],["2023-12-13",15.58,16.7,15.57,16.69,5238900.0],["2023-12-14",17.21,18.07,17.04,18.0,7255100.0],["2023-12-15",18.12,18.56,17.56,18.48,9520500.0],["2023-12-18",18.58,18.66,18.02,18.19,4376600.0],["2023-12-19",18.5,18.875,18.11,18.81,4192000.0],["2023-12-20",18.59,18.695,17.16,17.21,4881100.0],["2023-12-21",17.75,17.94,16.885,17.15,7281600.0],["2023-12-22",17.2,17.8,16.91,17.0,6077000.0],["2023-12-26",17.21,17.34,16.61,16.99,4888700.0],["2023-12-27",17.02,17.29,16.59,17.05,3143700.0],["2023-12-28",17.04,17.97,16.9,17.62,6248600.0],["2023-12-29",17.51,17.785,16.97,17.08,3824900.0],["2024-01-02",16.73,17.37,16.38,17.04,3607400.0],["2024-01-03",16.7,17.23,16.44,16.91,4648400.0],["2024-01-04",16.86,18.245,16.7,18.02,5500200.0],["2024-01-05",17.57,19.8,17.56,19.65,8547300.0],["2024-01-08",19.71,21.56,19.71,21.3,7150700.0],["2024-01-09",19.55,21.32,19.4,21.01,7981100.0],["2024-01-10",22.55,22.67,16.832,17.77,24275500.0],["2024-01-11",17.68,18.53,17.15,17.22,7296200.0],["2024-01-12",17.22,17.34,15.68,15.77,8221800.0],["2024-01-16",15.5,15.53,14.92,15.16,6069300.0],["2024-01-17",14.74,15.315,14.545,15.3,5166500.0],["2024-01-18",15.38,15.39,14.87,15.14,3177200.0],["2024-01-19",15.17,15.35,14.83,15.07,3698200.0],["2024-01-22",15.19,16.255,15.05,16.22,4790200.0],["2024-01-23",16.35,16.416,15.435,15.81,3881200.0],["2024-01-24",16.25,16.37,15.565,15.67,3742600.0],["2024-01-25",15.69,16.22,15.66,15.98,2635700.0],["2024-01-26",16.03,16.21,15.79,15.8,5341400.0],["2024-01-29",15.83,16.28,15.606,16.25,3204300.0],["2024-01-30",16.18,16.285,15.9,16.17,2133500.0],["2024-01-31",16.1,17.06,15.83,16.24,5574100.0],["2024-02-01",16.39,17.11,15.98,16.88,3256900.0],["2024-02-02",16.5,16.71,16.25,16.46,2513700.0],["2024-02-05",16.48,16.52,14.64,15.31,6843200.0],["2024-02-06",15.25,15.578,14.915,15.35,3654000.0],["2024-02-07",15.35,15.35,14.36,14.37,3750400.0],["2024-02-08",14.32,14.819,13.96,14.64,3950400.0],["2024-02-09",14.83,15.095,14.604,14.74,3808800.0],["2024-02-12",14.91,15.19,14.68,15.18,3759200.0],["2024-02-13",14.48,14.56,13.8,13.93,4865300.0],["2024-02-14",14.25,14.385,13.9,14.19,2827200.0],["2024-02-15",14.35,14.62,14.105,14.4,2564000.0],["2024-02-16",14.21,14.23,13.81,13.83,2821600.0],["2024-02-20",13.75,13.855,13.165,13.23,3879100.0],["2024-02-21",13.01,13.28,12.84,13.02,3085200.0],["2024-02-22",13.13,13.603,12.9,13.44,3681300.0],["2024-02-23",13.36,13.56,13.19,13.32,2402900.0],["2024-02-26",13.5,13.725,13.0,13.36,4995200.0],["2024-02-27",13.82,14.065,13.35,13.91,6059000.0],["2024-02-28",16.18,18.89,15.9,17.63,16649200.0],["2024-02-29",17.85,18.08,16.89,17.22,6206300.0],["2024-03-01",17.54,18.38,17.43,17.96,4850600.0],["2024-03-04",17.93,18.255,17.4,17.87,5326000.0],["2024-03-05",17.59,18.13,17.49,18.08,2876100.0],["2024-03-06",18.34,18.97,17.97,18.23,3351700.0],["2024-03-07",18.36,19.018,17.935,18.0,2891300.0],["2024-03-08",18.21,18.29,16.615,16.78,5254500.0],["2024-03-11",16.71,16.98,16.15,16.37,3392600.0],["2024-03-12",16.3,16.63,15.74,15.84,2868700.0],["2024-03-13",15.77,16.03,15.625,15.73,2677600.0],["2024-03-14",15.56,15.74,15.07,15.36,3483600.0],["2024-03-15",15.26,15.67,15.09,15.22,4006100.0],["2024-03-18",15.09,15.29,14.51,15.05,2670500.0],["2024-03-19",15.05,15.575,14.95,15.33,2617900.0],["2024-03-20",15.2,15.44,14.884,15.37,2094400.0],["2024-03-21",15.55,15.79,15.095,15.25,2156200.0],["2024-03-22",15.24,15.755,15.03,15.49,2044600.0],["2024-03-25",15.46,15.82,15.4,15.69,1770900.0],["2024-03-26",15.83,15.99,15.24,15.44,2651500.0],["2024-03-27",15.55,15.615,15.055,15.57,1454700.0],["2024-03-28",15.56,15.6,15.145,15.21,2328100.0],["2024-04-01",15.13,15.18,14.65,14.77,2219600.0],["2024-04-02",14.43,14.59,14.13,14.44,2768400.0],["2024-04-03",14.39,14.588,14.04,14.47,2289300.0],["2024-04-04",14.65,14.875,14.38,14.46,2635200.0],["2024-04-05",14.36,14.645,14.19,14.52,2299600.0],["2024-04-08",14.62,15.027,14.31,14.97,2003400.0],["2024-04-09",15.16,15.37,14.976,15.1,1942900.0],["2024-04-10",14.56,15.065,14.44,14.71,2985300.0],["2024-04-11",14.81,14.99,14.585,14.76,2242300.0],["2024-04-12",14.76,14.87,13.91,14.16,3880500.0],["2024-04-15",14.15,14.575,13.945,14.07,2269300.0],["2024-04-16",13.98,14.17,13.765,14.0,1614400.0],["2024-04-17",14.06,14.14,13.55,13.82,3076500.0],["2024-04-18",13.99,14.63,13.85,13.99,3483800.0],["2024-04-19",13.87,14.015,13.26,13.78,3666000.0],["2024-04-22",13.95,14.31,13.655,14.1,2273600.0],["2024-04-23",14.17,14.565,14.17,14.25,3222800.0],["2024-04-24",14.28,14.347,13.74,13.98,2725100.0],["2024-04-25",13.56,13.985,13.29,13.91,3859900.0],["2024-04-26",13.94,14.005,13.41,13.47,2840700.0],["2024-04-29",13.66,13.85,13.22,13.32,2879600.0],["2024-04-30",13.3,13.75,12.93,13.66,5206700.0],["2024-05-01",17.15,18.0,14.87,15.88,18588100.0],["2024-05-02",16.2,16.76,15.551,16.42,8549300.0],["2024-05-03",16.75,17.0,15.96,16.19,4804400.0],["2024-05-06",16.26,16.63,15.76,16.51,3778200.0],["2024-05-07",16.5,17.28,16.42,17.18,4532300.0],["2024-05-08",16.99,17.63,16.98,17.12,4230800.0],["2024-05-09",17.23,17.34,16.83,16.92,2679100.0],["2024-05-10",16.91,17.125,16.6,16.62,2226800.0],["2024-05-13",16.75,17.57,16.63,17.32,4316600.0],["2024-05-14",17.51,18.37,17.51,17.96,3738800.0],["2024-05-15",18.29,18.41,17.63,17.72,3437500.0],["2024-05-16",17.72,17.735,17.29,17.42,2024800.0],["2024-05-17",17.46,17.52,16.335,16.48,3268600.0],["2024-05-20",16.62,16.649,16.225,16.48,3016000.0],["2024-05-21",16.38,16.74,16.35,16.6,1448800.0],["2024-05-22",16.55,17.874,16.54,17.7,3080600.0],["2024-05-23",17.71,17.71,16.95,16.98,1990200.0],["2024-05-24",17.13,17.155,16.6,16.71,1298100.0],["2024-05-28",16.81,16.88,16.36,16.85,3210700.0],["2024-05-29",16.63,16.79,16.29,16.36,1594600.0],["2024-05-30",16.58,17.0,16.42,16.89,1768600.0],["2024-05-31",16.99,17.15,16.23,16.3,1946000.0],["2024-06-03",16.52,16.61,15.94,16.33,2529600.0],["2024-06-04",16.26,16.37,15.99,16.21,1557300.0],["2024-06-05",16.26,16.95,16.08,16.53,1718800.0],["2024-06-06",16.42,16.94,15.73,15.81,2536900.0],["2024-06-07",15.72,15.94,15.35,15.85,1909100.0],["2024-06-10",15.56,15.95,15.16,15.9,2788000.0],["2024-06-11",15.79,16.235,15.63,16.15,1984700.0],["2024-06-12",16.53,17.67,16.4,16.81,2902300.0],["2024-06-13",16.8,17.109,16.65,16.76,1579200.0],["2024-06-14",16.64,16.97,16.235,16.55,1906300.0],["2024-06-17",16.46,16.73,16.211,16.57,1577300.0],["2024-06-18",16.71,16.96,16.39,16.77,1534400.0],["2024-06-20",16.78,17.33,16.65,16.98,3010800.0],["2024-06-21",16.99,18.34,16.87,17.65,5967100.0],["2024-06-24",17.58,18.555,17.44,18.41,2814200.0],["2024-06-25",18.25,19.49,18.25,19.19,3054800.0],["2024-06-26",19.0,19.12,17.6,17.73,3329200.0],["2024-06-27",17.77,18.39,17.68,17.95,1892000.0],["2024-06-28",18.01,18.045,17.42,17.79,3138400.0],["2024-07-01",17.67,18.91,17.56,18.15,2201300.0],["2024-07-02",18.08,18.45,17.79,18.31,1868000.0],["2024-07-03",18.498,19.1,18.2,18.79,1207200.0],["2024-07-05",18.72,19.05,18.4,19.01,1742400.0],["2024-07-08",19.21,19.95,18.77,19.55,4095000.0],["2024-07-09",19.67,20.385,19.41,19.91,3330000.0],["2024-07-10",19.93,20.635,19.8,20.5,2666000.0],["2024-07-11",20.78,21.77,20.7,21.39,4059600.0],["2024-07-12",21.35,22.34,20.95,21.19,3185600.0],["2024-07-15",21.26,21.47,20.81,21.27,1952500.0],["2024-07-16",21.498,22.645,21.355,22.52,3450300.0],["2024-07-17",22.04,23.12,21.58,22.08,2984100.0],["2024-07-18",22.12,22.47,20.89,21.23,2768700.0],["2024-07-19",21.36,21.5,20.94,21.0,1545400.0],["2024-07-22",21.1,21.215,20.19,20.44,2414800.0],["2024-07-23",20.27,20.42,19.75,20.27,2346000.0],["2024-07-24",20.03,20.25,19.46,19.58,1799600.0],["2024-07-25",19.8,20.52,19.53,19.98,2294200.0],["2024-07-26",20.21,20.8,19.98,20.565,1991200.0],["2024-07-29",20.65,21.06,19.68,19.81,2222500.0],["2024-07-30",20.0,20.0,18.68,19.21,2801800.0],["2024-07-31",19.28,20.305,18.75,19.76,2926900.0],["2024-08-01",19.68,19.68,18.76,18.93,2295000.0],["2024-08-02",18.25,18.82,17.9,18.5,2506800.0],["2024-08-05",17.26,17.94,16.65,17.21,4478500.0],["2024-08-06",19.07,21.53,18.65,20.58,10042000.0],["2024-08-07",21.4,22.15,19.97,19.99,5279800.0],["2024-08-08",20.48,20.79,19.44,20.04,3639100.0],["2024-08-09",20.18,20.23,19.45,19.92,3379200.0],["2024-08-12",20.07,21.467,20.045,20.65,2777400.0],["2024-08-13",20.8,21.24,20.685,21.23,3270800.0],["2024-08-14",21.36,21.6,20.39,20.86,2114000.0],["2024-08-15",21.25,21.93,20.85,20.94,3431200.0],["2024-08-16",20.9,22.38,20.81,22.08,4150900.0],["2024-08-19",22.57,25.29,22.44,25.19,10431900.0],["2024-08-20",25.17,25.19,24.406,24.71,3732100.0],["2024-08-21",24.71,25.38,24.3,25.07,2793000.0],["2024-08-22",25.09,25.15,24.16,24.4,2021200.0],["2024-08-23",24.52,25.06,24.41,24.46,1891100.0],["2024-08-26",24.55,24.65,23.45,23.97,2538800.0],["2024-08-27",23.84,24.09,22.93,23.11,2278900.0],["2024-08-28",22.9,23.675,22.9,23.35,1974300.0],["2024-08-29",23.35,24.2,23.3,23.51,2038700.0],["2024-08-30",23.54,23.69,22.6,23.49,2938100.0],["2024-09-03",23.92,25.7,22.16,22.61,5515200.0],["2024-09-04",22.09,23.03,21.74,22.08,2193300.0],["2024-09-05",21.97,22.28,21.26,21.46,2079000.0],["2024-09-06",21.49,22.17,21.11,22.03,2694400.0],["2024-09-09",23.24,24.5,22.82,23.75,6429900.0],["2024-09-10",23.75,24.01,22.52,23.53,3414300.0],["2024-09-11",23.43,23.91,23.01,23.07,3027200.0],["2024-09-12",22.85,23.89,22.83,23.19,2359100.0],["2024-09-13",23.31,24.39,23.26,23.73,3253600.0],["2024-09-16",23.81,25.87,23.46,24.89,5153300.0],["2024-09-17",25.02,26.03,24.9,25.08,3769900.0],["2024-09-18",26.25,26.41,25.06,25.25,4270900.0],["2024-09-19",25.6,26.09,25.085,25.28,3838900.0],["2024-09-20",25.32,25.34,23.77,24.65,34122800.0],["2024-09-23",24.55,24.8,23.22,23.25,2948800.0],["2024-09-24",23.25,23.55,22.68,23.31,2747800.0],["2024-09-25",23.34,23.62,23.0,23.35,2170700.0],["2024-09-26",23.58,23.78,23.22,23.33,1729300.0],["2024-09-27",23.57,24.02,23.35,23.83,1779900.0],["2024-09-30",23.74,24.4,23.321,23.39,2187600.0],["2024-10-01",23.23,23.34,22.11,22.83,3438600.0],["2024-10-02",22.64,22.78,22.02,22.38,1882500.0],["2024-10-03",22.22,22.73,22.088,22.19,1313900.0],["2024-10-04",22.5,22.75,21.64,22.23,2259000.0],["2024-10-07",22.11,22.33,21.16,21.31,4236200.0],["2024-10-08",21.4,22.5,21.18,21.84,2245200.0],["2024-10-09",22.06,22.58,21.61,21.895,2410100.0],["2024-10-10",21.569,22.12,21.27,21.83,2334500.0],["2024-10-11",21.83,22.22,21.65,22.18,2153700.0],["2024-10-14",22.07,22.88,21.82,22.83,1871400.0],["2024-10-15",23.03,24.625,22.63,24.57,3244700.0],["2024-10-16",24.57,24.86,24.05,24.5,2190000.0],["2024-10-17",24.4,24.695,23.835,23.94,1706500.0],["2024-10-18",23.97,24.23,23.13,23.31,1996500.0],["2024-10-21",23.06,24.41,22.85,24.37,2951500.0],["2024-10-22",24.27,24.66,23.66,24.25,2282400.0],["2024-10-23",24.12,24.275,22.998,23.13,2343300.0],["2024-10-24",23.2,23.38,22.61,23.22,1635600.0],["2024-10-25",23.26,24.31,23.22,23.36,2134800.0],["2024-10-28",23.67,24.57,23.41,24.35,1873700.0],["2024-10-29",26.02,26.225,24.35,25.71,4104800.0],["2024-10-30",25.66,25.775,24.78,25.13,2392800.0],["2024-10-31",25.06,25.4,24.23,25.06,2237600.0],["2024-11-01",25.28,26.99,25.135,26.9,5726800.0],["2024-11-04",24.39,25.05,22.92,24.36,9602000.0],["2024-11-05",24.49,26.02,23.6,25.86,3956900.0],["2024-11-06",27.0,27.67,26.15,27.17,4145000.0],["2024-11-07",27.3,28.41,27.05,27.9,2838800.0],["2024-11-08",27.64,28.92,27.101,28.81,3346600.0],["2024-11-11",29.535,30.925,29.19,30.74,5341600.0],["2024-11-12",30.46,32.48,30.41,30.91,5493000.0],["2024-11-13",30.6,36.24,29.84,34.9,9890800.0],["2024-11-14",34.9,36.5,30.359,30.845,8163300.0],["2024-11-15",30.7,31.242,28.91,29.54,3275300.0],["2024-11-18",29.57,30.0,28.59,29.61,4313200.0],["2024-11-19",29.52,30.37,29.416,30.32,2154000.0],["2024-11-20",30.45,32.0,29.91,31.15,2233100.0],["2024-11-21",31.61,36.4,31.36,34.55,5838900.0],["2024-11-22",34.6,35.32,33.71,35.07,2577300.0],["2024-11-25",35.89,36.84,34.51,34.61,2957800.0],["2024-11-26",34.09,34.72,33.64,34.26,2769900.0],["2024-11-27",34.65,35.07,33.67,35.0,1681600.0],["2024-11-29",35.19,35.78,34.71,34.8,1262200.0],["2024-12-02",34.66,35.2,33.75,35.09,2210700.0],["2024-12-03",35.02,35.48,33.16,33.39,2477100.0],["2024-12-04",33.37,34.33,33.3,33.88,1763400.0],["2024-12-05",33.66,34.64,33.6,33.65,1357100.0],["2024-12-06",33.82,34.749,33.63,33.93,1319800.0],["2024-12-09",33.71,34.1,32.72,32.84,2180900.0],["2024-12-10",32.94,33.5,31.53,31.67,2640900.0],["2024-12-11",32.01,32.38,31.07,31.65,1820800.0],["2024-12-12",31.8,32.29,30.46,30.69,1680000.0],["2024-12-13",30.7,32.19,30.41,32.02,2117000.0],["2024-12-16",32.21,35.01,32.05,34.4,3459500.0],["2024-12-17",34.3,35.03,33.322,33.57,2865200.0],["2024-12-18",33.45,33.9,30.41,31.065,2476100.0],["2024-12-19",31.39,31.6,30.435,30.95,1984100.0],["2024-12-20",30.6,32.625,30.5,32.2,2793500.0],["2024-12-23",32.24,32.78,31.66,32.26,1295100.0],["2024-12-24",32.51,32.51,31.86,32.16,496500.0],["2024-12-26",32.0,33.55,31.5,33.5,1264300.0],["2024-12-27",33.26,33.44,32.06,32.53,1557700.0],["2024-12-30",32.3,32.3,31.22,31.445,1562800.0],["2024-12-31",31.77,32.1,29.9,30.1,2059800.0],["2025-01-02",30.53,31.4,29.99,31.06,2018900.0],["2025-01-03",31.28,31.39,29.66,30.05,2468500.0],["2025-01-06",30.0,30.1,27.82,28.0,4062700.0],["2025-01-07",27.875,29.02,27.56,28.0,2931800.0],["2025-01-08",27.808,28.88,27.55,28.77,2749800.0],["2025-01-10",27.98,28.96,27.71,28.88,2856300.0],["2025-01-13",28.37,28.46,27.24,27.67,3862500.0],["2025-01-14",29.55,30.685,28.403,29.74,5637700.0],["2025-01-15",30.668,31.02,29.48,30.18,2985500.0],["2025-01-16",30.47,30.48,29.04,29.14,1716300.0],["2025-01-17",29.67,29.68,28.62,29.55,2127900.0],["2025-01-21",29.9,30.33,29.51,29.86,2102100.0],["2025-01-22",29.81,29.9,28.835,29.14,2084400.0],["2025-01-23",29.0,29.43,28.52,29.04,1793100.0],["2025-01-24",28.91,31.27,28.44,31.26,2424500.0],["2025-01-27",30.72,33.1,30.55,31.92,2096900.0],["2025-01-28",32.29,33.47,31.85,33.45,3443500.0],["2025-01-29",33.32,34.04,33.05,33.37,2093300.0],["2025-01-30",33.63,34.58,33.19,33.36,2034000.0],["2025-01-31",33.33,33.74,31.61,31.7,2029300.0],["2025-02-03",30.78,32.32,30.59,31.48,1518900.0],["2025-02-04",31.5,33.05,31.33,32.91,1627000.0],["2025-02-05",33.03,33.88,32.875,33.17,1580400.0],["2025-02-06",33.0,33.835,32.61,33.5,1473300.0],["2025-02-07",33.66,34.2,32.705,33.09,1395900.0],["2025-02-10",33.45,33.77,32.01,32.25,1489000.0],["2025-02-11",31.85,32.046,30.88,31.11,1250100.0],["2025-02-12",30.51,31.05,30.31,30.9,1461200.0],["2025-02-13",31.14,31.18,30.01,30.73,1271100.0],["2025-02-14",30.65,31.0,30.37,30.71,1179800.0],["2025-02-18",30.83,31.567,29.73,31.16,1824400.0],["2025-02-19",30.66,31.19,30.2,31.01,1359900.0],["2025-02-20",30.7,31.29,30.209,30.94,1077600.0],["2025-02-21",31.26,31.496,30.37,30.88,1660500.0],["2025-02-24",30.76,31.286,28.95,29.02,2954400.0],["2025-02-25",28.89,29.735,28.39,29.21,2085800.0],["2025-02-26",29.28,29.955,29.0,29.34,1299600.0],["2025-02-27",29.25,29.77,28.41,28.53,1700800.0],["2025-02-28",28.3,30.37,28.17,30.09,2420300.0],["2025-03-03",30.33,36.4,30.28,34.42,13500000.0],["2025-03-04",34.42,36.94,34.15,35.62,4500900.0],["2025-03-05",36.0,36.0,34.54,35.11,2407000.0],["2025-03-06",34.59,37.58,34.53,35.19,3971700.0],["2025-03-07",35.0,38.58,34.34,38.44,4140700.0],["2025-03-10",37.66,40.31,37.66,39.23,4889500.0],["2025-03-11",39.09,40.0,37.21,37.55,3805600.0],["2025-03-12",38.15,38.7,36.82,37.23,2529700.0],["2025-03-13",37.04,38.69,37.0,37.06,4834400.0],["2025-03-14",37.5,41.85,37.442,40.84,4816700.0],["2025-03-17",40.7,41.58,39.92,41.06,2392900.0],["2025-03-18",40.38,40.7,38.75,39.88,1815000.0],["2025-03-19",40.0,42.55,39.62,42.47,2260100.0],["2025-03-20",42.28,43.03,41.43,41.89,2206500.0],["2025-03-21",41.62,43.15,41.19,42.99,4651300.0],["2025-03-24",42.99,43.32,42.16,42.61,2055900.0],["2025-03-25",42.47,42.83,41.975,42.8,1628800.0],["2025-03-26",42.92,42.92,40.31,40.79,2324600.0],["2025-03-27",40.79,41.047,39.8,40.2,1308200.0],["2025-03-28",40.2,40.56,38.78,39.86,1643400.0],["2025-03-31",38.32,39.61,36.41,39.43,3781500.0],["2025-04-01",39.34,39.46,37.59,37.75,1941900.0],["2025-04-02",37.25,42.04,37.048,39.82,4493300.0],["2025-04-03",38.14,40.03,38.0,39.34,2458600.0],["2025-04-04",37.94,38.83,36.545,37.35,3143300.0],["2025-04-07",35.0,38.61,33.7,37.25,4022700.0],["2025-04-08",38.44,38.87,34.865,35.53,3140800.0],["2025-04-09",34.59,37.17,31.005,35.85,6401900.0],["2025-04-10",35.345,37.23,33.87,35.98,3354600.0],["2025-04-11",36.36,36.785,35.29,36.71,2053900.0],["2025-04-14",37.37,38.89,36.79,38.41,4573200.0],["2025-04-15",38.25,39.18,37.68,39.03,1601300.0],["2025-04-16",38.79,38.92,37.32,38.21,3031500.0],["2025-04-17",37.9,38.92,37.59,38.32,1075700.0],["2025-04-21",37.97,40.19,36.36,36.97,3366500.0],["2025-04-22",37.62,38.58,37.48,37.99,1303000.0],["2025-04-23",38.75,40.35,38.47,39.49,1821500.0],["2025-04-24",39.5,41.08,39.41,40.3,2362000.0],["2025-04-25",40.04,41.37,39.51,41.33,1464400.0],["2025-04-28",41.82,42.459,40.95,42.03,1785000.0],["2025-04-29",42.18,43.98,41.64,43.86,2694100.0],["2025-04-30",42.87,45.83,42.76,45.51,3272000.0],["2025-05-01",45.485,46.48,44.05,45.37,2545500.0],["2025-05-02",45.37,45.97,42.96,43.44,4166900.0],["2025-05-05",39.755,40.48,35.62,37.68,12201000.0],["2025-05-06",37.27,37.27,34.03,34.86,5427100.0],["2025-05-07",34.94,35.473,34.22,34.85,3583700.0],["2025-05-08",34.18,35.14,33.15,33.86,3626200.0],["2025-05-09",33.8,34.73,33.45,33.64,2237200.0],["2025-05-12",33.46,35.3,33.35,34.99,2839500.0],["2025-05-13",35.0,35.105,32.68,33.37,4154600.0],["2025-05-14",33.62,33.88,33.02,33.4,1769900.0],["2025-05-15",33.5,33.89,33.11,33.59,1420000.0],["2025-05-16",33.65,34.5,33.55,34.36,1935400.0],["2025-05-19",34.0,35.0,33.64,34.98,1546100.0],["2025-05-20",35.28,35.62,34.732,35.47,1493500.0],["2025-05-21",35.16,35.18,33.67,34.2,1942800.0],["2025-05-22",34.19,34.66,33.77,34.24,1458000.0],["2025-05-23",33.75,34.64,33.56,34.57,1042800.0],["2025-05-27",35.04,35.31,34.34,35.24,1287200.0],["2025-05-28",35.22,35.79,34.8,35.14,1285000.0],["2025-05-29",35.47,36.06,34.827,35.71,1404100.0],["2025-05-30",35.56,35.6,34.41,35.11,1826500.0],["2025-06-02",35.05,35.99,34.32,35.75,1520100.0],["2025-06-03",35.5,37.05,35.3,36.41,1533800.0],["2025-06-04",37.0,37.23,36.175,37.035,1210300.0],["2025-06-05",37.01,40.09,36.333,39.3,2944100.0],["2025-06-06",39.81,40.54,39.41,40.06,2135500.0],["2025-06-09",40.61,40.99,39.39,39.84,1567500.0],["2025-06-10",39.81,40.4,39.141,39.43,1530400.0],["2025-06-11",39.45,39.75,38.11,38.32,1784400.0],["2025-06-12",37.68,38.885,37.11,37.37,2789900.0],["2025-06-13",36.55,37.19,35.88,36.01,1671000.0],["2025-06-16",36.48,36.75,35.43,35.63,1298500.0],["2025-06-17",35.06,35.52,34.551,35.0,1703400.0],["2025-06-18",35.52,35.71,34.03,35.165,1771800.0],["2025-06-20",35.52,36.308,35.2,36.02,2607200.0],["2025-06-23",36.2,36.58,35.182,36.56,1583200.0],["2025-06-24",37.0,37.58,36.31,37.3,1678600.0],["2025-06-25",37.4,37.49,36.37,37.26,1069400.0],["2025-06-26",37.36,37.98,36.86,37.95,1006400.0],["2025-06-27",37.95,38.083,36.5,36.72,2469300.0],["2025-06-30",36.85,37.22,35.74,35.99,1547600.0],["2025-07-01",35.765,36.91,35.1,35.4,1528200.0],["2025-07-02",35.27,36.35,35.03,36.29,1386500.0],["2025-07-03",36.36,36.96,36.07,36.72,681300.0],["2025-07-07",36.6,36.914,35.52,35.98,1254600.0],["2025-07-08",36.09,36.475,34.36,35.61,2304900.0],["2025-07-09",35.99,37.94,35.435,37.92,1863200.0],["2025-07-10",37.57,38.39,37.38,37.67,1336500.0],["2025-07-11",37.45,37.7,37.07,37.085,958200.0],["2025-07-14",36.824,38.985,36.5,38.92,1632400.0],["2025-07-15",38.99,39.1,37.842,37.96,1508200.0],["2025-07-16",38.29,39.64,38.235,38.84,1864600.0],["2025-07-17",38.77,39.73,38.5,39.19,1310900.0],["2025-07-18",39.43,39.54,37.662,37.91,1794100.0],["2025-07-21",37.97,38.15,37.16,37.42,1121100.0],["2025-07-22",37.46,37.82,36.91,37.37,1367000.0],["2025-07-23",37.73,38.54,37.02,37.6,1672900.0],["2025-07-24",37.74,37.93,36.29,36.53,1638200.0],["2025-07-25",36.46,36.94,35.855,36.9,1532400.0],["2025-07-28",37.08,37.61,35.62,35.99,1751300.0],["2025-07-29",36.23,36.5,35.2,35.33,1389400.0],["2025-07-30",35.72,36.98,35.6,36.27,2140900.0],["2025-07-31",36.18,36.587,35.4,35.5,1815800.0],["2025-08-01",34.888,35.75,34.03,35.02,2322300.0],["2025-08-04",32.14,32.2,28.28,28.72,11444600.0],["2025-08-05",29.1,29.15,27.38,28.4,5076000.0],["2025-08-06",28.18,28.309,27.25,27.7,2791300.0],["2025-08-07",27.72,28.88,27.33,27.89,2482300.0],["2025-08-08",27.5,27.95,26.52,26.71,4799800.0],["2025-08-11",26.14,27.37,25.28,26.39,4562100.0],["2025-08-12",26.44,27.12,26.05,27.12,2294800.0],["2025-08-13",27.54,28.012,27.22,27.87,2696000.0],["2025-08-14",27.46,27.99,27.445,27.77,1668500.0],["2025-08-15",27.8,28.35,27.64,28.08,1811700.0],["2025-08-18",28.3,28.85,27.7,27.73,2357500.0],["2025-08-19",27.65,27.95,27.225,27.92,1676100.0],["2025-08-20",27.88,28.33,27.69,28.31,1489800.0],["2025-08-21",28.18,28.88,27.91,28.77,1610100.0],["2025-08-22",28.74,29.485,28.5,29.445,2187500.0],["2025-08-25",29.49,29.8,28.5,28.53,1495400.0],["2025-08-26",28.54,28.63,28.19,28.28,1551900.0],["2025-08-27",28.19,29.17,28.19,28.57,2625400.0],["2025-08-28",28.58,29.0,28.271,28.96,1835100.0],["2025-08-29",29.02,29.47,28.605,29.33,1819100.0],["2025-09-02",29.37,30.25,29.04,29.73,2023300.0],["2025-09-03",30.83,33.4,30.4,31.71,4391100.0],["2025-09-04",31.6,32.08,30.85,31.89,2312300.0],["2025-09-05",31.92,32.45,31.15,32.21,2234600.0],["2025-09-08",32.375,32.57,31.05,32.38,2532800.0],["2025-09-09",32.12,32.287,31.48,32.0,1621000.0],["2025-09-10",32.07,32.23,31.34,31.825,1894000.0],["2025-09-11",31.98,32.47,31.85,32.46,1610600.0],["2025-09-12",32.29,32.56,31.584,32.16,2386200.0],["2025-09-15",31.75,32.025,31.38,31.75,1906600.0],["2025-09-16",31.81,32.2,31.29,31.99,1885500.0],["2025-09-17",32.16,33.33,31.89,32.04,2126700.0],["2025-09-18",32.06,32.676,31.85,32.61,1684300.0],["2025-09-19",32.8,33.0,32.335,32.37,3197000.0],["2025-09-22",32.5,35.07,32.29,34.97,3447500.0],["2025-09-23",34.97,36.086,34.77,35.57,2340000.0],["2025-09-24",35.6,36.37,35.245,35.41,1616900.0],["2025-09-25",35.02,35.34,34.57,34.64,1355700.0],["2025-09-26",34.8,35.53,34.52,35.5,1496000.0],["2025-09-29",35.54,37.15,35.41,36.83,2009100.0],["2025-09-30",36.94,37.11,35.95,36.125,1444900.0],["2025-10-01",36.12,37.55,35.97,36.56,1926800.0],["2025-10-02",36.64,36.92,36.03,36.66,1387100.0],["2025-10-03",36.62,37.3,36.36,36.705,1349400.0],["2025-10-06",37.05,37.45,36.625,36.76,1441400.0],["2025-10-07",36.76,37.14,36.43,36.5,1555900.0],["2025-10-08",36.75,36.891,35.08,35.75,1592300.0],["2025-10-09",35.8,35.93,34.7,34.97,1626400.0],["2025-10-10",34.86,35.005,33.1,33.76,2099100.0],["2025-10-13",33.74,34.415,33.5,34.22,1241000.0],["2025-10-14",33.86,34.78,33.59,34.14,1297800.0],["2025-10-15",34.13,35.3,33.98,35.05,1613300.0],["2025-10-16",34.86,35.642,34.2,34.87,1901300.0],["2025-10-17",34.53,35.51,34.02,34.67,1444600.0],["2025-10-20",34.85,35.305,34.01,35.12,1429700.0],["2025-10-21",35.1,35.52,34.815,35.22,1153300.0],["2025-10-22",35.22,35.43,34.12,34.59,1037800.0],["2025-10-23",34.6,34.81,32.925,33.49,1967600.0],["2025-10-24",33.59,33.66,32.808,33.335,1171200.0],["2025-10-27",33.49,34.24,33.165,33.69,1541800.0],["2025-10-28",33.79,34.58,33.22,34.55,1658800.0],["2025-10-29",34.38,35.325,33.68,33.78,2001000.0],["2025-10-30",33.84,34.785,33.6,34.02,1526000.0],["2025-10-31",34.01,36.65,33.81,34.78,3259700.0],["2025-11-03",36.3,36.5,31.07,33.69,5574800.0],["2025-11-04",33.07,34.325,32.772,33.81,2502300.0],["2025-11-05",33.48,34.735,33.36,34.04,1901100.0],["2025-11-06",33.93,34.12,32.82,33.26,1496700.0],["2025-11-07",33.42,33.505,31.985,32.24,1762000.0],["2025-11-10",32.3,32.39,29.8,30.3,4126100.0],["2025-11-11",30.05,31.11,29.91,31.11,2044000.0],["2025-11-12",31.0,31.51,30.56,31.01,2122100.0],["2025-11-13",30.81,31.78,30.76,30.96,1639900.0],["2025-11-14",30.98,31.5,30.65,31.0,1329700.0],["2025-11-17",31.02,31.42,30.31,30.69,1664200.0],["2025-11-18",30.52,31.45,30.238,31.21,1538400.0],["2025-11-19",31.25,31.4,30.23,30.33,1903100.0],["2025-11-20",30.7,30.955,30.15,30.45,2278200.0],["2025-11-21",30.4,32.11,30.32,31.95,2685600.0],["2025-11-24",32.25,33.05,31.93,32.03,2740800.0],["2025-11-25",32.49,33.05,32.28,32.98,1818300.0],["2025-11-26",32.87,33.785,32.5,33.41,1607700.0],["2025-11-28",33.61,33.61,32.91,33.26,798600.0],["2025-12-01",32.73,32.8,31.61,31.67,1583700.0],["2025-12-02",31.53,31.68,30.535,30.63,1886600.0],["2025-12-03",30.61,31.79,30.58,31.61,1535900.0],["2025-12-04",31.54,32.26,31.35,31.38,1220500.0],["2025-12-05",31.41,31.58,30.73,30.76,1132900.0],["2025-12-08",30.87,31.275,30.44,30.83,1488000.0],["2025-12-09",30.72,31.21,30.34,30.43,983400.0],["2025-12-10",30.38,30.76,29.5,30.6,1723300.0],["2025-12-11",30.77,32.0,30.41,32.0,1734000.0],["2025-12-12",32.16,32.302,31.14,31.35,1164800.0],["2025-12-15",31.38,31.85,31.0,31.41,1434600.0],["2025-12-16",31.41,31.59,30.4,30.79,1352700.0],["2025-12-17",30.56,31.445,30.5,31.13,1188700.0],["2025-12-18",31.27,31.44,29.92,29.93,1392500.0],["2025-12-19",29.96,31.26,29.79,30.98,2730200.0],["2025-12-22",30.9,31.349,30.76,31.12,1652300.0],["2025-12-23",31.21,31.37,30.7,30.73,1331600.0],["2025-12-24",30.68,31.11,30.54,31.07,854100.0],["2025-12-26",31.06,31.06,30.54,30.77,795400.0],["2025-12-29",30.77,30.879,30.428,30.53,1210100.0],["2025-12-30",30.44,30.56,29.685,29.75,1591200.0],["2025-12-31",29.7,30.15,29.51,29.81,1442300.0],["2026-01-02",29.56,29.95,28.815,29.28,2107600.0],["2026-01-05",28.98,29.92,28.98,29.9,1602200.0],["2026-01-06",29.76,29.905,28.9,29.41,2858000.0],["2026-01-07",29.84,30.625,29.41,30.34,2174600.0],["2026-01-08",30.1,30.64,29.57,30.5,2313400.0],["2026-01-09",30.7,30.9,28.21,28.47,3255200.0],["2026-01-12",28.31,28.435,27.35,27.72,2833600.0],["2026-01-13",27.65,28.91,26.89,27.87,3398700.0],["2026-01-14",31.16,33.24,28.45,29.54,8728200.0],["2026-01-15",29.54,32.03,29.09,30.71,3974800.0],["2026-01-16",30.99,31.25,30.3,30.57,2499000.0],["2026-01-20",30.01,31.02,29.8,30.94,2362600.0],["2026-01-21",30.83,31.64,30.35,31.57,1589200.0],["2026-01-22",31.6,31.97,31.13,31.63,1609900.0],["2026-01-23",31.8,32.55,31.19,31.2,1857200.0],["2026-01-26",31.1,31.33,30.62,30.68,1149700.0],["2026-01-27",30.6,31.11,30.5,30.8,1127400.0],["2026-01-28",30.82,31.0,30.27,30.31,1138400.0],["2026-01-29",30.15,30.73,29.91,30.0,1522300.0],["2026-01-30",30.05,30.33,29.25,29.43,1814200.0],["2026-02-02",29.2,29.46,28.601,29.18,1933500.0],["2026-02-03",29.11,29.98,28.91,29.73,1531000.0],["2026-02-04",29.98,29.98,28.7,29.12,1463800.0],["2026-02-05",29.15,29.6,27.605,27.76,2570800.0],["2026-02-06",28.25,28.95,27.83,28.86,1622200.0],["2026-02-09",28.77,29.92,28.38,29.58,1753700.0],["2026-02-10",29.78,30.0,29.07,29.14,1349400.0],["2026-02-11",29.06,29.18,28.076,28.82,1013100.0],["2026-02-12",28.73,28.76,27.93,28.42,1316200.0],["2026-02-13",28.65,29.3,28.28,28.5,1077300.0],["2026-02-17",28.43,29.41,28.375,29.06,944100.0],["2026-02-18",28.89,29.24,28.58,29.23,850400.0],["2026-02-19",29.06,29.49,28.83,29.46,988600.0],["2026-02-20",29.33,29.55,28.69,29.53,1298500.0],["2026-02-23",29.535,30.95,29.285,30.57,2362600.0],["2026-02-24",30.56,31.08,30.15,30.51,1260000.0],["2026-02-25",30.29,30.72,29.64,29.66,2385100.0],["2026-02-26",28.39,31.343,28.03,30.9,3894000.0],["2026-02-27",30.55,31.09,29.865,30.09,1961400.0],["2026-03-02",29.39,29.99,29.09,29.4,1559800.0],["2026-03-03",28.91,29.47,28.35,28.88,1974200.0],["2026-03-04",29.03,29.535,28.2,29.19,1551600.0],["2026-03-05",28.75,29.46,28.25,29.03,2003500.0],["2026-03-06",28.5,29.28,28.21,29.27,1208100.0],["2026-03-09",29.1,29.42,28.39,29.19,1654600.0],["2026-03-10",29.19,29.54,28.65,29.27,1118500.0],["2026-03-11",29.08,29.08,27.88,28.05,1588700.0],["2026-03-12",27.65,27.79,26.76,26.94,1835600.0],["2026-03-13",27.17,27.99,26.93,27.96,1892000.0],["2026-03-16",28.2,28.8,28.05,28.77,2424200.0],["2026-03-17",28.8,32.47,28.615,31.51,4038100.0],["2026-03-18",31.23,31.31,29.53,30.04,3506000.0],["2026-03-19",30.6,32.229,29.118,30.36,3320400.0],["2026-03-20",30.34,30.52,29.45,30.07,5061300.0],["2026-03-23",30.23,30.815,29.91,30.45,1965100.0],["2026-03-24",30.31,30.355,29.72,30.22,1556700.0],["2026-03-25",30.53,32.28,30.45,31.82,2055300.0],["2026-03-26",31.51,32.24,31.24,31.98,1839500.0],["2026-03-27",31.76,32.315,31.31,31.75,1523800.0],["2026-03-30",31.94,32.135,31.32,31.51,1645400.0],["2026-03-31",31.95,33.87,31.78,33.22,3232200.0],["2026-04-01",33.36,34.33,33.325,33.58,1829100.0],["2026-04-02",33.12,34.1,33.06,33.53,1531600.0],["2026-04-06",33.5,35.325,33.49,33.69,2051500.0],["2026-04-07",33.51,33.892,33.05,33.39,1432900.0],["2026-04-08",34.21,34.49,33.55,34.21,1639000.0],["2026-04-09",33.965,34.93,33.765,34.63,1527200.0],["2026-04-10",34.63,34.68,33.69,33.73,1407800.0],["2026-04-13",33.7,34.085,33.415,33.79,1234500.0],["2026-04-14",33.77,34.68,33.72,34.56,1412800.0],["2026-04-15",34.76,34.85,33.99,34.6,1107200.0],["2026-04-16",34.56,34.94,34.01,34.3,1823600.0],["2026-04-17",35.04,35.61,34.76,35.33,2607500.0],["2026-04-20",35.17,37.16,35.157,36.96,2481500.0],["2026-04-21",36.94,37.24,36.07,36.28,2079700.0],["2026-04-22",36.48,38.32,36.25,38.31,2297700.0],["2026-04-23",38.34,38.38,36.61,36.92,1863500.0],["2026-04-24",36.89,37.15,36.28,36.62,1365300.0],["2026-04-27",36.71,36.99,34.985,35.38,1655300.0],["2026-04-28",35.605,36.01,34.44,34.58,2271900.0],["2026-04-29",34.02,34.185,33.28,33.58,1829100.0],["2026-04-30",33.58,34.25,33.39,33.78,1384100.0],["2026-05-01",33.86,34.05,33.23,33.85,1503100.0],["2026-05-04",33.78,36.08,33.78,35.705,1972800.0],["2026-05-05",35.905,36.28,34.87,36.1,2468900.0],["2026-05-06",36.25,42.09,36.25,41.97,6593800.0],["2026-05-07",41.95,44.0,41.16,43.025,4247700.0],["2026-05-08",43.02,44.65,42.26,42.86,3729600.0],["2026-05-11",42.75,43.18,41.11,43.14,2782000.0],["2026-05-12",43.234,43.996,42.28,42.54,2382900.0],["2026-05-13",42.47,43.07,41.94,42.65,1828500.0],["2026-05-14",42.45,42.705,40.75,40.79,1542500.0],["2026-05-15",40.35,40.525,39.42,39.5,1717200.0],["2026-05-18",39.94,39.94,38.83,39.48,1602600.0],["2026-05-19",39.02,39.94,38.195,39.43,1223400.0],["2026-05-20",39.57,40.64,39.51,39.76,1413900.0],["2026-05-21",39.13,39.75,38.815,39.24,1264900.0],["2026-05-22",39.33,39.715,38.53,38.87,1357300.0],["2026-05-26",39.02,40.099,38.73,39.73,1291400.0],["2026-05-27",40.28,40.5,39.2,39.2,1575900.0],["2026-05-28",39.0,39.345,38.55,38.82,1044500.0],["2026-05-29",38.81,39.29,37.84,37.94,1224800.0],["2026-06-01",37.55,38.19,36.8,37.41,1639400.0],["2026-06-02",36.852,37.29,36.475,36.64,1528300.0],["2026-06-03",38.57,41.34,37.96,40.11,3663700.0],["2026-06-04",40.58,42.48,40.101,40.56,2343500.0],["2026-06-05",40.36,41.138,40.04,40.16,1790300.0],["2026-06-08",40.225,41.94,40.12,40.95,1555900.0],["2026-06-09",42.48,43.45,41.55,43.37,2587700.0],["2026-06-10",43.37,49.305,43.013,46.62,5113200.0],["2026-06-11",46.62,48.75,46.16,48.05,2531600.0],["2026-06-12",48.05,50.41,47.96,49.52,2546800.0],["2026-06-15",49.0,50.6,48.03,50.3,2580400.0],["2026-06-16",50.41,50.8,49.0,50.54,1993300.0],["2026-06-17",50.88,53.98,50.6,51.5,3615800.0],["2026-06-18",52.32,54.07,51.95,53.22,7172200.0],["2026-06-22",54.611,57.377,54.245,54.4,3979300.0],["2026-06-23",54.0,55.52,52.7,53.94,3139900.0],["2026-06-24",54.36,55.03,53.09,53.6,2712600.0],["2026-06-25",53.63,55.16,53.18,53.63,2600900.0],["2026-06-26",53.97,56.74,53.68,55.83,6852300.0],["2026-06-29",55.32,56.74,54.79,55.72,2143100.0],["2026-06-30",55.89,56.59,54.5,54.94,2577000.0],["2026-07-01",55.1,55.44,53.5,53.52,2015900.0],["2026-07-02",53.52,53.77,51.15,53.31,3076400.0],["2026-07-06",53.4,55.895,53.09,55.47,2700374.047481],["2026-07-07",55.77,58.5,54.53,58.06,2102114.628365],["2026-07-08",57.61,58.48,55.94,57.23,1854822.659933],["2026-07-09",57.55,59.3,57.1975,59.06,1555850.353339],["2026-07-10",58.97,58.97,56.55,57.12,1230345.019381],["2026-07-13",56.6,56.925,54,55.01,1950261.648374],["2026-07-14",55.57,55.87,54.8,54.89,1992055.788628],["2026-07-15",55.11,56.42,53.35,56.41,1614465.597925],["2026-07-16",56.08,56.78,54.375,54.93,2191827.975039],["2026-07-17",54.25,55.78,53.54,54.87,3408541.428369],["2026-07-20",55.75,56.25,53.94,53.96,1007972.926594],["2026-07-21",54.24,55,53.2,53.95,1483988.978011],["2026-07-22",53.52,53.83,52.6,52.68,1334220.524892],["2026-07-23",52.262,55.585,51.28,55.5,2960519.826472],["2026-07-24",56.01,56.45,53.86,56.04,1430594.780597],["2026-07-27",57.3,57.5754,55.6,55.75,1680284.535555],["2026-07-28",56,56.281359,54.61,54.87,2326041.410412],["2026-07-29",54.87,54.98,52.81,53.48,2916163.157091],["2026-07-30",53.48,54.34,52.7101,53.53,2850584.349883],["2026-07-31",53.46,53.46,51.55,52.03,2489356.396892],["2026-08-03",51.055,52.65,45.82,46.17,6420629.691741],["2026-08-04",46.16,49,45.365,48.735,2865174.584089],["2026-08-05",48.22,50.03,48.22,49.88,2841127.82729],["2026-08-06",49.99,50.6,49.465,49.55,1404298.950899],["2026-08-07",49.96,50.19,49.11,49.76,1766918.570278],["2026-08-10",49.26,50,48.5,49.59,542986.991019],["2026-08-11",49.29,50.35,49,49.9,1499733.103434],["2026-08-12",50,50.545,49.34,49.5,2017735.57594],["2026-08-13",49.7,49.7,47.53,47.94,2769549.131257],["2026-08-14",47.27,48.925,47.27,48.74,1072261.50703]]}