{"t":"WYY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",8.0,8.4,7.9,8.4,10950.0],["2011-07-01",8.3,9.1,8.1,8.6,3410.0],["2011-07-05",8.6,9.0,8.4,8.9,3990.0],["2011-07-06",9.0,9.5,8.2,9.5,13360.0],["2011-07-07",9.5,9.7,9.1,9.2,7770.0],["2011-07-08",9.0,9.6,8.1,9.2,19200.0],["2011-07-11",9.0,9.0,8.5,8.8,2230.0],["2011-07-12",8.9,9.4,8.9,8.9,3240.0],["2011-07-13",9.1,9.5,9.0,9.0,1920.0],["2011-07-14",9.1,9.3,9.0,9.1,1590.0],["2011-07-15",9.8,9.8,9.0,9.0,3930.0],["2011-07-18",9.1,9.3,8.5,8.8,8830.0],["2011-07-19",8.8,9.3,8.8,9.0,5300.0],["2011-07-20",9.2,9.5,9.0,9.3,3460.0],["2011-07-21",9.4,9.5,9.0,9.3,5670.0],["2011-07-22",9.1,9.3,8.4,8.4,5700.0],["2011-07-25",8.4,9.1,8.4,9.0,1740.0],["2011-07-26",8.8,8.9,8.6,8.7,7580.0],["2011-07-27",8.5,8.6,7.8,8.5,7520.0],["2011-07-28",8.2,8.5,8.0,8.4,2310.0],["2011-07-29",8.1,8.3,7.9,8.3,3180.0],["2011-08-01",8.3,8.3,7.9,8.0,2070.0],["2011-08-02",7.7,8.2,7.7,8.0,720.0],["2011-08-03",7.7,8.0,7.4,7.9,3430.0],["2011-08-04",8.9,8.9,7.1,7.3,10940.0],["2011-08-05",7.1,7.3,6.6,7.3,5510.0],["2011-08-08",6.8,7.1,6.0,6.8,10220.0],["2011-08-09",6.7,7.0,6.5,6.9,8270.0],["2011-08-10",6.9,6.9,6.0,6.7,5500.0],["2011-08-11",6.8,7.1,6.2,6.7,3420.0],["2011-08-12",6.6,7.1,6.4,6.9,2880.0],["2011-08-15",6.2,7.2,6.2,6.8,5880.0],["2011-08-16",7.0,7.6,6.9,7.2,18910.0],["2011-08-17",7.5,9.1,7.5,9.0,19880.0],["2011-08-18",9.2,9.2,8.3,8.6,5570.0],["2011-08-19",8.8,8.8,8.1,8.1,4100.0],["2011-08-22",8.1,8.1,8.1,8.1,140.0],["2011-08-23",8.5,8.5,8.1,8.1,350.0],["2011-08-24",8.4,8.4,7.8,8.1,1820.0],["2011-08-25",8.3,8.3,7.5,7.8,1750.0],["2011-08-26",7.6,7.9,7.6,7.9,990.0],["2011-08-29",8.2,8.4,8.0,8.1,1840.0],["2011-08-30",8.2,8.6,8.0,8.4,2230.0],["2011-08-31",8.2,8.2,7.9,8.1,3310.0],["2011-09-01",7.8,8.1,7.8,8.1,1080.0],["2011-09-02",7.8,8.1,7.8,8.0,1960.0],["2011-09-06",7.7,8.4,7.7,8.1,2690.0],["2011-09-07",8.0,8.5,7.7,7.9,4690.0],["2011-09-08",7.8,8.0,7.5,7.6,1670.0],["2011-09-09",7.5,7.8,7.5,7.8,2360.0],["2011-09-12",9.1,9.1,7.6,7.9,2350.0],["2011-09-13",8.3,8.3,7.7,8.0,2670.0],["2011-09-14",7.8,8.1,7.5,8.0,4440.0],["2011-09-15",8.1,8.1,7.5,8.0,1620.0],["2011-09-16",8.1,8.8,7.6,8.8,3060.0],["2011-09-19",8.4,9.0,7.9,8.3,4090.0],["2011-09-20",8.5,8.5,8.3,8.3,3190.0],["2011-09-21",8.3,8.4,8.1,8.4,140.0],["2011-09-22",8.1,8.3,8.0,8.2,1780.0],["2011-09-23",8.0,8.2,7.6,8.0,3760.0],["2011-09-26",8.0,8.3,7.6,8.2,2640.0],["2011-09-27",8.4,8.4,7.6,8.1,1650.0],["2011-09-28",8.1,8.1,7.8,7.8,340.0],["2011-09-29",7.8,8.0,7.3,8.0,2190.0],["2011-09-30",7.8,7.8,6.8,7.4,5790.0],["2011-10-03",7.1,7.7,7.1,7.6,3120.0],["2011-10-04",7.0,7.7,7.0,7.7,1010.0],["2011-10-05",7.8,7.9,7.8,7.9,80.0],["2011-10-06",8.0,8.0,7.2,7.9,2370.0],["2011-10-07",7.8,9.0,7.5,8.4,6940.0],["2011-10-10",8.6,8.6,8.0,8.3,2840.0],["2011-10-11",8.1,8.3,8.1,8.2,1550.0],["2011-10-12",8.4,8.4,8.1,8.2,2130.0],["2011-10-13",8.3,8.6,8.3,8.6,1820.0],["2011-10-14",8.5,8.8,8.4,8.8,4110.0],["2011-10-17",8.8,9.0,8.5,8.8,1050.0],["2011-10-18",8.5,9.0,7.6,8.9,1840.0],["2011-10-19",9.2,9.2,8.8,9.0,1630.0],["2011-10-20",9.0,9.4,9.0,9.4,2560.0],["2011-10-21",9.5,9.5,9.3,9.3,480.0],["2011-10-24",9.0,9.0,8.5,8.9,6250.0],["2011-10-25",8.7,8.7,8.2,8.5,5270.0],["2011-10-26",8.5,8.6,8.2,8.5,2010.0],["2011-10-27",8.5,8.6,8.0,8.3,4240.0],["2011-10-28",8.4,8.5,8.3,8.4,200.0],["2011-10-31",8.3,8.5,8.0,8.5,1090.0],["2011-11-01",8.5,8.5,8.5,8.5,0.0],["2011-11-02",8.5,8.5,8.1,8.4,1480.0],["2011-11-03",8.4,8.6,8.0,8.6,1230.0],["2011-11-04",8.9,9.1,8.7,9.1,2850.0],["2011-11-07",9.2,9.2,8.7,8.8,820.0],["2011-11-08",8.7,9.0,8.4,9.0,1790.0],["2011-11-09",8.7,8.9,8.0,8.5,530.0],["2011-11-10",8.3,9.0,8.3,8.5,1750.0],["2011-11-11",8.6,8.9,8.4,8.6,780.0],["2011-11-14",8.3,8.6,8.0,8.6,2840.0],["2011-11-15",8.3,8.6,8.3,8.5,490.0],["2011-11-16",8.4,8.4,8.0,8.4,650.0],["2011-11-17",8.1,8.1,7.8,8.0,1660.0],["2011-11-18",8.0,8.0,7.8,7.8,690.0],["2011-11-21",7.7,7.7,7.4,7.5,1360.0],["2011-11-22",7.6,7.6,7.1,7.4,2220.0],["2011-11-23",7.1,7.6,7.1,7.3,1250.0],["2011-11-25",7.1,7.3,7.1,7.2,640.0],["2011-11-28",7.1,7.5,7.1,7.4,2520.0],["2011-11-29",7.1,7.4,7.0,7.2,3450.0],["2011-11-30",7.0,7.3,6.7,7.3,1360.0],["2011-12-01",7.2,7.3,6.9,7.2,4750.0],["2011-12-02",6.9,7.0,6.9,6.9,10300.0],["2011-12-05",6.9,7.2,6.3,7.2,7580.0],["2011-12-06",7.0,7.3,6.7,7.2,4390.0],["2011-12-07",6.9,7.0,6.9,7.0,2390.0],["2011-12-08",7.0,7.2,7.0,7.0,1290.0],["2011-12-09",7.1,7.4,7.0,7.4,1040.0],["2011-12-12",7.5,7.5,7.1,7.4,1270.0],["2011-12-13",7.3,7.5,7.2,7.5,3450.0],["2011-12-14",7.2,7.3,7.0,7.2,4320.0],["2011-12-15",7.0,7.2,6.9,7.2,7240.0],["2011-12-16",7.0,7.3,7.0,7.3,380.0],["2011-12-19",7.1,7.1,6.9,7.0,2430.0],["2011-12-20",7.0,7.0,6.6,7.0,9620.0],["2011-12-21",6.7,7.0,6.7,7.0,5190.0],["2011-12-22",7.0,7.1,6.6,7.1,2870.0],["2011-12-23",6.9,7.0,6.9,7.0,450.0],["2011-12-27",6.9,7.1,6.6,7.1,6610.0],["2011-12-28",7.1,7.1,6.6,7.0,1110.0],["2011-12-29",7.0,7.0,6.2,7.0,2440.0],["2011-12-30",6.8,7.0,6.3,6.9,9030.0],["2012-01-03",6.8,6.9,6.6,6.9,1550.0],["2012-01-04",6.7,6.9,6.6,6.9,1580.0],["2012-01-05",7.0,7.5,6.7,7.1,5330.0],["2012-01-06",7.5,7.5,7.2,7.5,3470.0],["2012-01-09",7.3,7.8,7.3,7.5,2620.0],["2012-01-10",7.6,7.8,7.3,7.8,1670.0],["2012-01-11",7.5,7.7,6.9,7.7,320.0],["2012-01-12",7.7,7.7,7.4,7.5,1030.0],["2012-01-13",7.6,7.6,7.5,7.5,1230.0],["2012-01-17",7.5,7.9,7.4,7.5,2790.0],["2012-01-18",7.6,7.7,7.2,7.6,2080.0],["2012-01-19",7.4,7.5,7.2,7.5,2420.0],["2012-01-20",7.4,7.4,7.2,7.4,2020.0],["2012-01-23",7.4,7.4,6.9,7.3,1430.0],["2012-01-24",7.3,7.9,7.3,7.6,2960.0],["2012-01-25",7.4,7.6,7.2,7.6,1570.0],["2012-01-26",7.7,7.8,7.4,7.6,1680.0],["2012-01-27",7.4,7.4,7.0,7.3,1560.0],["2012-01-30",7.0,7.6,6.9,7.0,5710.0],["2012-01-31",7.0,7.1,6.3,7.0,2790.0],["2012-02-01",6.9,7.5,6.9,7.5,3350.0],["2012-02-02",7.3,7.6,7.0,7.4,2880.0],["2012-02-03",7.3,7.5,7.2,7.4,2660.0],["2012-02-06",7.6,7.6,6.9,7.4,1980.0],["2012-02-07",7.1,7.5,6.9,7.5,4270.0],["2012-02-08",7.3,7.3,6.9,7.3,3180.0],["2012-02-09",7.1,7.2,6.9,7.1,5180.0],["2012-02-10",7.1,7.1,6.9,7.0,3800.0],["2012-02-13",7.1,7.1,6.9,6.9,4240.0],["2012-02-14",7.1,7.4,7.0,7.0,2990.0],["2012-02-15",7.4,7.5,7.0,7.3,7760.0],["2012-02-16",7.5,7.5,7.3,7.5,4310.0],["2012-02-17",7.5,8.4,7.3,8.4,9730.0],["2012-02-21",8.0,8.0,7.4,8.0,4230.0],["2012-02-22",7.7,8.0,7.6,8.0,440.0],["2012-02-23",8.2,8.2,7.6,8.0,2170.0],["2012-02-24",7.7,8.1,7.4,7.4,5380.0],["2012-02-27",8.0,8.2,7.0,7.5,9100.0],["2012-02-28",7.8,8.0,7.5,7.8,440.0],["2012-02-29",7.7,8.0,7.5,7.9,3120.0],["2012-03-01",7.7,7.9,7.6,7.9,3910.0],["2012-03-02",7.5,8.0,7.5,8.0,5640.0],["2012-03-05",8.2,8.2,7.4,8.0,2590.0],["2012-03-06",7.9,8.2,7.9,8.2,1220.0],["2012-03-07",8.2,8.4,8.2,8.4,6960.0],["2012-03-08",8.4,9.0,8.4,9.0,9690.0],["2012-03-09",8.9,9.0,8.6,9.0,7830.0],["2012-03-12",9.0,9.0,8.6,8.8,1640.0],["2012-03-13",8.8,9.1,8.7,9.1,8060.0],["2012-03-14",9.0,9.2,9.0,9.2,6620.0],["2012-03-15",9.2,9.4,9.0,9.4,6800.0],["2012-03-16",9.4,9.5,9.0,9.5,5230.0],["2012-03-19",9.5,9.5,9.0,9.1,10090.0],["2012-03-20",9.2,9.4,9.0,9.1,2950.0],["2012-03-21",9.5,9.5,9.0,9.4,2550.0],["2012-03-22",9.5,9.7,9.0,9.3,11740.0],["2012-03-23",9.2,9.6,9.2,9.4,6080.0],["2012-03-26",9.5,9.5,9.0,9.0,3290.0],["2012-03-27",9.2,9.4,8.9,9.1,14890.0],["2012-03-28",9.0,9.5,8.9,9.3,6440.0],["2012-03-29",9.6,9.7,9.0,9.3,2530.0],["2012-03-30",9.2,9.4,9.1,9.3,16220.0],["2012-04-02",9.3,9.5,9.1,9.1,17210.0],["2012-04-03",9.4,9.4,9.0,9.2,42450.0],["2012-04-04",9.4,9.4,8.9,9.1,3550.0],["2012-04-05",8.9,9.4,8.9,9.1,5820.0],["2012-04-09",9.3,9.5,8.6,8.9,4440.0],["2012-04-10",8.7,9.0,8.0,9.0,3020.0],["2012-04-11",8.9,9.3,8.4,9.3,2200.0],["2012-04-12",9.1,9.1,8.2,8.9,6310.0],["2012-04-13",8.6,9.1,8.5,8.9,1610.0],["2012-04-16",8.8,9.0,8.5,8.8,3850.0],["2012-04-17",9.0,9.1,8.8,9.1,1660.0],["2012-04-18",9.1,9.4,8.6,9.0,2450.0],["2012-04-19",9.2,9.2,8.8,9.0,550.0],["2012-04-20",9.2,9.2,8.3,8.7,9310.0],["2012-04-23",8.5,9.2,8.5,9.2,3380.0],["2012-04-24",8.9,9.3,8.6,9.2,2280.0],["2012-04-25",9.5,9.5,9.0,9.4,4610.0],["2012-04-26",8.9,9.3,8.5,9.0,2890.0],["2012-04-27",9.1,9.3,8.7,9.0,2560.0],["2012-04-30",9.3,9.3,8.5,9.0,1420.0],["2012-05-01",9.0,9.0,8.5,8.6,6500.0],["2012-05-02",8.3,8.7,7.8,8.3,10070.0],["2012-05-03",8.1,8.1,7.6,7.6,4060.0],["2012-05-04",7.7,8.1,7.7,8.1,4100.0],["2012-05-07",8.3,8.3,8.0,8.2,2700.0],["2012-05-08",8.2,8.2,7.9,8.2,650.0],["2012-05-09",8.3,8.3,8.0,8.3,470.0],["2012-05-10",8.4,8.4,7.9,8.1,1510.0],["2012-05-11",8.0,8.6,8.0,8.5,7800.0],["2012-05-14",8.3,8.3,8.1,8.1,1750.0],["2012-05-15",8.1,8.1,7.9,8.1,2110.0],["2012-05-16",8.1,8.1,6.9,6.9,21140.0],["2012-05-17",6.9,7.2,6.8,7.0,13380.0],["2012-05-18",7.4,7.5,6.8,7.0,3800.0],["2012-05-21",6.6,7.2,6.6,7.2,20120.0],["2012-05-22",7.0,7.2,6.9,7.0,4280.0],["2012-05-23",6.9,7.1,6.8,7.0,4630.0],["2012-05-24",7.3,7.3,6.9,7.2,1590.0],["2012-05-25",7.1,7.2,7.0,7.2,2900.0],["2012-05-29",7.1,7.2,7.0,7.2,3940.0],["2012-05-30",7.0,7.2,7.0,7.2,1820.0],["2012-05-31",7.0,7.2,6.8,7.0,18170.0],["2012-06-01",6.8,7.0,6.8,7.0,1920.0],["2012-06-04",6.8,7.0,6.8,6.9,3030.0],["2012-06-05",7.2,7.3,6.8,7.0,560.0],["2012-06-06",6.9,7.0,6.9,6.9,420.0],["2012-06-07",7.0,7.0,6.8,7.0,250.0],["2012-06-08",6.8,7.0,6.8,6.9,520.0],["2012-06-11",6.8,6.8,6.5,6.8,5260.0],["2012-06-12",6.8,6.9,6.8,6.9,1210.0],["2012-06-13",6.8,6.9,6.6,6.8,6660.0],["2012-06-14",6.7,6.7,6.4,6.6,6120.0],["2012-06-15",6.6,6.7,6.0,6.3,11090.0],["2012-06-18",5.9,6.7,5.8,6.7,3950.0],["2012-06-19",6.6,7.0,6.6,6.9,3200.0],["2012-06-20",6.7,7.2,6.7,7.2,4280.0],["2012-06-21",7.2,7.2,4.9,6.7,8890.0],["2012-06-22",6.4,6.6,6.2,6.5,1040.0],["2012-06-25",6.2,6.4,6.2,6.4,890.0],["2012-06-26",6.0,6.4,6.0,6.2,3770.0],["2012-06-27",5.6,5.9,5.6,5.7,3160.0],["2012-06-28",5.6,6.0,5.6,5.8,2650.0],["2012-06-29",5.7,6.3,5.7,6.3,5730.0],["2012-07-02",6.3,6.3,5.9,6.3,8770.0],["2012-07-03",6.1,6.4,5.6,6.2,5440.0],["2012-07-05",6.3,6.3,5.7,5.8,4570.0],["2012-07-06",6.0,6.1,5.7,6.1,3290.0],["2012-07-09",6.0,6.0,6.0,6.0,860.0],["2012-07-10",5.7,6.0,5.6,5.8,1950.0],["2012-07-11",5.8,6.0,5.8,6.0,2940.0],["2012-07-12",5.7,6.1,5.7,6.0,4040.0],["2012-07-13",6.0,6.0,6.0,6.0,1830.0],["2012-07-16",6.0,6.0,5.6,5.9,860.0],["2012-07-17",5.9,5.9,5.5,5.6,3030.0],["2012-07-18",5.8,6.1,5.8,6.0,2320.0],["2012-07-19",5.9,6.0,5.5,5.9,1080.0],["2012-07-20",5.6,5.8,5.6,5.8,640.0],["2012-07-23",5.5,5.9,5.5,5.8,1160.0],["2012-07-24",5.9,5.9,5.4,5.4,2760.0],["2012-07-25",5.5,6.1,5.5,5.8,2010.0],["2012-07-26",5.8,5.8,5.8,5.8,140.0],["2012-07-27",5.8,5.8,5.7,5.7,1060.0],["2012-07-30",5.5,5.7,5.5,5.7,550.0],["2012-07-31",5.6,5.6,5.6,5.6,260.0],["2012-08-01",5.6,5.6,5.1,5.2,6030.0],["2012-08-02",5.3,5.3,5.1,5.2,1840.0],["2012-08-03",5.2,5.2,5.1,5.2,1880.0],["2012-08-06",5.1,5.1,4.7,4.8,5880.0],["2012-08-07",5.1,5.1,4.5,4.6,19560.0],["2012-08-08",4.7,4.7,4.5,4.5,3860.0],["2012-08-09",4.3,4.5,4.3,4.5,17370.0],["2012-08-10",4.4,4.7,4.4,4.5,9740.0],["2012-08-13",4.6,5.2,4.5,4.7,11360.0],["2012-08-14",4.8,5.0,4.7,5.0,3140.0],["2012-08-15",4.5,4.7,4.4,4.4,7770.0],["2012-08-16",4.3,5.0,4.3,4.6,5710.0],["2012-08-17",4.6,4.9,4.6,4.9,2810.0],["2012-08-20",4.7,4.9,4.6,4.9,3080.0],["2012-08-21",4.9,5.4,4.9,5.0,6510.0],["2012-08-22",5.0,5.0,4.8,5.0,1270.0],["2012-08-23",5.0,5.2,4.9,5.0,4090.0],["2012-08-24",5.0,5.2,5.0,5.2,2510.0],["2012-08-27",5.0,5.1,4.9,4.9,2370.0],["2012-08-28",4.9,5.0,4.8,5.0,1150.0],["2012-08-29",4.9,4.9,4.8,4.9,2680.0],["2012-08-30",5.2,5.2,4.8,4.8,1890.0],["2012-08-31",4.6,4.9,4.0,4.8,5350.0],["2012-09-04",4.2,4.5,4.2,4.4,7600.0],["2012-09-05",4.2,4.3,4.2,4.2,2300.0],["2012-09-06",4.1,4.7,4.1,4.1,2630.0],["2012-09-07",4.1,4.4,4.1,4.4,750.0],["2012-09-10",4.4,4.6,4.4,4.5,1680.0],["2012-09-11",4.3,4.5,3.9,3.9,10630.0],["2012-09-12",3.9,4.0,3.9,4.0,3390.0],["2012-09-13",4.1,4.2,4.1,4.2,1300.0],["2012-09-14",4.0,4.0,3.9,3.9,4180.0],["2012-09-17",3.8,4.0,3.8,3.9,1090.0],["2012-09-18",3.9,4.0,3.7,4.0,2080.0],["2012-09-19",4.1,4.1,3.7,3.7,2010.0],["2012-09-20",3.8,4.0,3.7,3.8,1990.0],["2012-09-21",3.8,4.0,3.8,4.0,1820.0],["2012-09-24",4.0,4.0,3.8,3.8,5700.0],["2012-09-25",3.7,3.9,3.5,3.7,5560.0],["2012-09-26",3.8,4.0,3.7,3.7,1380.0],["2012-09-27",3.7,3.9,3.7,3.8,4530.0],["2012-09-28",3.5,3.8,3.5,3.8,8810.0],["2012-10-01",3.7,4.2,3.7,4.2,5730.0],["2012-10-02",5.0,5.0,4.3,4.6,11160.0],["2012-10-03",4.5,4.6,4.4,4.5,4700.0],["2012-10-04",4.4,4.4,4.0,4.1,4730.0],["2012-10-05",4.3,5.2,4.2,4.5,20810.0],["2012-10-08",4.9,5.9,4.6,5.9,49190.0],["2012-10-09",6.0,6.0,5.0,5.1,15070.0],["2012-10-10",5.4,5.4,4.6,4.7,15380.0],["2012-10-11",4.6,5.1,4.6,4.6,1210.0],["2012-10-12",4.6,5.3,4.6,5.1,2170.0],["2012-10-15",4.8,5.0,4.8,5.0,950.0],["2012-10-16",4.9,5.2,4.9,5.2,2030.0],["2012-10-17",5.1,5.3,5.1,5.2,5990.0],["2012-10-18",5.3,5.3,4.9,4.9,1590.0],["2012-10-19",5.0,5.0,4.7,4.8,2530.0],["2012-10-22",4.6,4.9,4.6,4.7,900.0],["2012-10-23",4.6,4.9,4.3,4.6,4300.0],["2012-10-24",4.4,4.5,4.2,4.3,2940.0],["2012-10-25",4.3,4.9,4.1,4.7,2080.0],["2012-10-26",4.5,4.8,3.8,4.5,5100.0],["2012-10-31",4.4,4.8,4.4,4.6,3770.0],["2012-11-01",4.8,4.8,4.2,4.2,2010.0],["2012-11-02",4.4,4.9,4.4,4.6,3180.0],["2012-11-05",4.6,4.9,4.3,4.6,4150.0],["2012-11-06",4.5,4.5,4.3,4.3,1220.0],["2012-11-07",4.1,4.3,4.1,4.3,11440.0],["2012-11-08",4.2,4.6,4.0,4.0,27290.0],["2012-11-09",4.3,4.4,4.2,4.4,310.0],["2012-11-12",4.1,4.4,4.0,4.3,3200.0],["2012-11-13",4.4,4.5,4.1,4.2,580.0],["2012-11-14",4.2,4.3,4.0,4.0,2170.0],["2012-11-15",4.2,4.2,4.0,4.0,1810.0],["2012-11-16",4.0,4.2,4.0,4.1,3640.0],["2012-11-19",4.3,4.4,4.0,4.0,2680.0],["2012-11-20",4.4,4.4,3.9,3.9,2860.0],["2012-11-21",4.3,4.5,4.3,4.3,1690.0],["2012-11-23",4.3,4.5,4.2,4.2,890.0],["2012-11-26",4.2,4.2,4.1,4.1,2730.0],["2012-11-27",4.0,4.3,3.8,3.9,5310.0],["2012-11-28",4.5,4.5,4.0,4.0,1600.0],["2012-11-29",4.5,4.5,4.0,4.0,810.0],["2012-11-30",4.2,4.2,4.1,4.1,1070.0],["2012-12-03",4.0,4.1,3.5,3.6,6220.0],["2012-12-04",4.0,4.1,3.8,4.0,2420.0],["2012-12-05",4.0,4.0,3.7,3.9,7670.0],["2012-12-06",4.0,4.0,3.9,4.0,1090.0],["2012-12-07",3.8,4.0,3.8,3.8,2050.0],["2012-12-10",3.8,4.0,3.7,3.7,8200.0],["2012-12-11",3.7,4.0,3.7,4.0,1800.0],["2012-12-12",4.0,4.1,3.7,3.8,17370.0],["2012-12-13",3.7,4.1,3.7,4.0,3640.0],["2012-12-14",3.9,3.9,3.8,3.9,3050.0],["2012-12-17",3.9,3.9,3.7,3.7,6030.0],["2012-12-18",3.7,3.7,3.5,3.7,21550.0],["2012-12-19",3.8,3.8,3.4,3.5,15060.0],["2012-12-20",3.4,3.5,3.3,3.3,31640.0],["2012-12-21",3.4,3.6,3.2,3.3,24140.0],["2012-12-24",3.4,3.5,3.2,3.3,3940.0],["2012-12-26",3.4,3.8,3.4,3.7,12570.0],["2012-12-27",3.8,4.0,3.4,3.9,6970.0],["2012-12-28",3.7,3.8,3.5,3.8,10850.0],["2012-12-31",3.4,3.8,3.4,3.7,11010.0],["2013-01-02",3.5,4.2,3.5,4.1,8960.0],["2013-01-03",3.7,4.4,3.7,4.4,5110.0],["2013-01-04",4.4,4.5,4.1,4.4,7120.0],["2013-01-07",4.4,4.6,4.4,4.4,7900.0],["2013-01-08",4.3,4.5,4.1,4.3,14080.0],["2013-01-09",4.6,4.6,3.9,4.2,4840.0],["2013-01-10",4.4,4.4,4.2,4.3,2710.0],["2013-01-11",4.3,4.3,4.0,4.2,7970.0],["2013-01-14",4.0,4.3,3.9,4.3,3020.0],["2013-01-15",4.3,4.3,4.0,4.2,1930.0],["2013-01-16",4.1,4.1,3.7,3.7,9130.0],["2013-01-17",4.0,4.0,3.6,3.7,22150.0],["2013-01-18",3.7,3.7,3.6,3.7,8980.0],["2013-01-22",3.7,3.7,3.6,3.7,15030.0],["2013-01-23",3.7,3.9,3.7,3.7,23290.0],["2013-01-24",3.7,4.3,3.7,4.0,44110.0],["2013-01-25",4.0,4.3,4.0,4.1,11070.0],["2013-01-28",4.3,4.4,4.1,4.3,25430.0],["2013-01-29",4.4,4.4,4.1,4.3,28640.0],["2013-01-30",4.4,4.6,4.2,4.6,37820.0],["2013-01-31",4.9,5.0,4.4,4.5,30790.0],["2013-02-01",4.9,5.0,4.6,4.7,36780.0],["2013-02-04",4.7,5.4,4.7,5.1,68210.0],["2013-02-05",5.1,5.3,5.0,5.0,26860.0],["2013-02-06",5.0,5.4,5.0,5.3,19340.0],["2013-02-07",5.4,6.4,5.3,6.2,64260.0],["2013-02-08",6.5,6.5,5.7,5.8,34440.0],["2013-02-11",5.7,5.9,5.3,5.5,20680.0],["2013-02-12",5.3,6.3,5.3,6.2,36420.0],["2013-02-13",5.9,6.2,5.7,5.9,12430.0],["2013-02-14",5.7,6.2,5.7,6.2,6720.0],["2013-02-15",6.5,6.5,6.0,6.4,12820.0],["2013-02-19",6.5,7.1,6.4,7.1,27400.0],["2013-02-20",7.1,7.1,6.2,6.6,14680.0],["2013-02-21",6.8,6.8,6.5,6.8,1590.0],["2013-02-22",6.6,7.3,6.6,7.2,15520.0],["2013-02-25",7.2,7.2,6.5,6.7,12240.0],["2013-02-26",7.0,7.0,6.0,6.2,12130.0],["2013-02-27",6.4,6.4,6.0,6.2,3390.0],["2013-02-28",6.1,6.2,6.0,6.0,2490.0],["2013-03-01",6.0,6.1,5.5,5.6,6770.0],["2013-03-04",5.5,5.5,5.3,5.3,3820.0],["2013-03-05",5.3,5.8,5.3,5.5,18460.0],["2013-03-06",5.6,5.7,5.5,5.7,12360.0],["2013-03-07",5.9,6.2,5.6,6.1,13710.0],["2013-03-08",6.2,6.2,5.8,5.9,3440.0],["2013-03-11",6.0,6.5,6.0,6.4,10460.0],["2013-03-12",6.5,6.5,5.8,6.1,11350.0],["2013-03-13",6.2,6.6,5.8,6.1,24550.0],["2013-03-14",6.3,6.7,6.1,6.1,18940.0],["2013-03-15",6.3,6.4,6.1,6.4,5510.0],["2013-03-18",6.1,6.3,6.0,6.1,8600.0],["2013-03-19",6.0,6.0,5.7,5.7,8300.0],["2013-03-20",5.9,5.9,5.6,5.9,7510.0],["2013-03-21",5.7,5.8,5.5,5.8,2530.0],["2013-03-22",5.5,5.8,5.5,5.8,3120.0],["2013-03-25",6.0,6.0,5.6,5.7,4010.0],["2013-03-26",5.9,5.9,5.6,5.6,5330.0],["2013-03-27",5.6,6.3,5.5,6.0,16850.0],["2013-03-28",5.9,6.4,5.9,6.2,16380.0],["2013-04-01",6.2,6.5,6.1,6.5,19130.0],["2013-04-02",7.2,7.4,6.3,6.5,57580.0],["2013-04-03",6.6,6.7,6.0,6.0,8090.0],["2013-04-04",5.8,6.3,5.7,5.9,10670.0],["2013-04-05",5.7,5.9,5.6,5.9,10200.0],["2013-04-08",5.8,5.8,5.7,5.8,3820.0],["2013-04-09",5.7,5.8,5.6,5.7,7950.0],["2013-04-10",5.7,5.7,5.4,5.7,4450.0],["2013-04-11",5.6,5.6,5.6,5.6,1500.0],["2013-04-12",5.4,5.6,5.4,5.6,6990.0],["2013-04-15",5.4,5.4,5.3,5.3,9010.0],["2013-04-16",5.5,5.5,5.3,5.4,4920.0],["2013-04-17",5.5,5.5,5.2,5.5,15700.0],["2013-04-18",5.3,5.6,5.2,5.6,2970.0],["2013-04-19",5.7,5.7,5.5,5.6,10990.0],["2013-04-22",5.7,6.1,5.5,5.5,4710.0],["2013-04-23",5.7,5.9,5.4,5.8,71800.0],["2013-04-24",5.8,5.8,5.5,5.7,25120.0],["2013-04-25",5.5,6.4,5.5,5.9,28860.0],["2013-04-26",6.1,6.1,5.9,5.9,19000.0],["2013-04-29",6.0,6.2,6.0,6.2,7960.0],["2013-04-30",6.2,6.4,6.0,6.2,19380.0],["2013-05-01",6.2,6.2,5.9,6.1,8330.0],["2013-05-02",6.0,6.1,6.0,6.1,2020.0],["2013-05-03",6.2,6.2,5.9,6.1,3290.0],["2013-05-06",5.9,6.0,5.8,5.8,4100.0],["2013-05-07",6.0,6.0,5.6,5.8,12780.0],["2013-05-08",5.8,6.2,5.6,6.1,28060.0],["2013-05-09",6.3,6.3,6.0,6.0,4560.0],["2013-05-10",5.9,6.2,5.9,6.2,5860.0],["2013-05-13",5.9,6.4,5.9,6.1,7600.0],["2013-05-14",6.1,6.7,6.1,6.4,45490.0],["2013-05-15",6.4,6.6,6.3,6.4,25120.0],["2013-05-16",6.0,6.1,5.6,6.0,42960.0],["2013-05-17",5.8,6.1,5.7,5.7,13740.0],["2013-05-20",5.9,5.9,5.2,5.2,15500.0],["2013-05-21",5.5,5.6,5.2,5.4,23130.0],["2013-05-22",5.2,5.4,5.0,5.1,12350.0],["2013-05-23",5.0,5.0,4.5,4.8,19500.0],["2013-05-24",4.8,5.0,4.8,5.0,5410.0],["2013-05-28",5.2,5.2,4.9,5.0,7060.0],["2013-05-29",4.9,5.0,4.6,4.7,6500.0],["2013-05-30",4.6,4.7,4.5,4.5,7880.0],["2013-05-31",4.5,4.8,4.5,4.7,19470.0],["2013-06-03",4.8,5.3,4.8,5.3,22270.0],["2013-06-04",5.5,5.6,5.1,5.5,10860.0],["2013-06-05",5.4,5.4,5.2,5.4,2140.0],["2013-06-06",5.4,5.6,5.4,5.5,14450.0],["2013-06-07",5.6,5.6,5.4,5.6,2630.0],["2013-06-10",5.6,5.7,5.4,5.4,5670.0],["2013-06-11",5.7,5.9,5.3,5.8,12240.0],["2013-06-12",6.0,6.8,5.9,6.8,22540.0],["2013-06-13",7.0,7.2,6.0,6.6,20420.0],["2013-06-14",7.0,7.0,6.4,6.8,10960.0],["2013-06-17",6.8,7.2,6.5,7.2,9510.0],["2013-06-18",7.2,8.4,7.2,7.7,55360.0],["2013-06-19",7.7,8.0,7.5,7.9,4050.0],["2013-06-20",7.9,8.0,6.9,7.9,30430.0],["2013-06-21",7.9,7.9,7.6,7.9,22110.0],["2013-06-24",7.4,7.9,7.1,7.5,7910.0],["2013-06-25",7.9,7.9,7.5,7.9,9020.0],["2013-06-26",7.9,7.9,7.6,7.7,12630.0],["2013-06-27",7.9,8.6,7.7,8.4,84210.0],["2013-06-28",8.4,8.5,8.0,8.2,14900.0],["2013-07-01",8.1,8.8,8.1,8.7,33790.0],["2013-07-02",8.7,8.8,8.0,8.3,15810.0],["2013-07-03",8.2,8.4,8.0,8.1,3680.0],["2013-07-05",8.2,8.2,7.8,8.0,3750.0],["2013-07-08",8.2,8.2,7.2,7.2,13120.0],["2013-07-09",7.4,7.8,6.9,7.0,16370.0],["2013-07-10",7.4,7.5,7.1,7.5,9020.0],["2013-07-11",7.3,7.5,7.1,7.1,5780.0],["2013-07-12",7.1,7.3,7.1,7.2,510.0],["2013-07-15",7.4,7.7,7.2,7.6,10340.0],["2013-07-16",7.2,7.7,7.2,7.2,12910.0],["2013-07-17",7.3,7.6,7.2,7.2,7690.0],["2013-07-18",7.5,7.5,7.0,7.0,15220.0],["2013-07-19",7.1,7.1,6.9,6.9,1970.0],["2013-07-22",7.1,7.2,6.8,6.9,4510.0],["2013-07-23",6.5,7.3,6.5,7.1,8840.0],["2013-07-24",6.9,7.2,6.9,7.2,7950.0],["2013-07-25",7.5,7.8,7.2,7.5,12010.0],["2013-07-26",7.5,7.6,7.2,7.4,5100.0],["2013-07-29",7.6,7.7,7.4,7.6,8010.0],["2013-07-30",7.3,7.5,7.1,7.5,4360.0],["2013-07-31",7.6,7.9,7.4,7.8,12770.0],["2013-08-01",7.9,8.9,7.9,8.8,27850.0],["2013-08-02",8.8,9.0,8.1,8.5,14380.0],["2013-08-05",8.9,8.9,7.9,8.0,13520.0],["2013-08-06",7.6,8.5,7.6,8.4,9590.0],["2013-08-07",8.5,8.5,8.0,8.1,4730.0],["2013-08-08",8.4,8.8,7.6,7.7,25220.0],["2013-08-09",8.4,8.6,7.8,7.9,9000.0],["2013-08-12",8.0,8.0,7.2,7.8,12680.0],["2013-08-13",7.8,7.9,7.0,7.0,21680.0],["2013-08-14",6.8,7.5,6.8,6.9,22930.0],["2013-08-15",7.6,7.7,7.0,7.2,8760.0],["2013-08-16",7.0,7.8,7.0,7.7,12990.0],["2013-08-19",7.8,8.0,7.5,8.0,8890.0],["2013-08-20",8.0,8.4,8.0,8.0,5960.0],["2013-08-21",8.1,8.5,7.8,8.1,4430.0],["2013-08-22",8.3,8.3,7.7,8.3,6680.0],["2013-08-23",8.1,9.0,8.1,8.9,32310.0],["2013-08-26",8.9,9.4,8.8,8.9,29290.0],["2013-08-27",9.0,9.3,8.8,9.2,39680.0],["2013-08-28",9.3,9.7,9.0,9.4,41920.0],["2013-08-29",10.3,10.3,9.0,9.4,136690.0],["2013-08-30",9.6,9.6,9.1,9.1,26410.0],["2013-09-03",9.5,9.5,9.1,9.2,23370.0],["2013-09-04",9.4,9.4,9.1,9.2,20820.0],["2013-09-05",9.2,9.4,9.0,9.4,30590.0],["2013-09-06",9.3,9.6,9.2,9.4,24260.0],["2013-09-09",9.7,10.0,9.6,9.8,37670.0],["2013-09-10",10.0,10.2,9.5,10.2,49480.0],["2013-09-11",10.3,10.3,9.8,10.0,34810.0],["2013-09-12",10.2,10.2,9.8,9.9,22320.0],["2013-09-13",9.9,10.1,9.8,10.1,12960.0],["2013-09-16",10.2,10.9,10.1,10.9,78810.0],["2013-09-17",10.9,11.4,10.5,10.9,48500.0],["2013-09-18",10.7,11.0,10.6,10.8,20000.0],["2013-09-19",10.7,11.0,10.7,10.8,20830.0],["2013-09-20",10.8,11.0,10.2,10.9,22470.0],["2013-09-23",10.9,10.9,9.3,9.3,41150.0],["2013-09-24",9.4,9.4,8.2,8.8,63340.0],["2013-09-25",8.6,8.9,8.5,8.7,13700.0],["2013-09-26",8.9,9.1,8.7,8.9,12800.0],["2013-09-27",8.9,9.5,8.8,9.2,12970.0],["2013-09-30",8.7,9.3,8.7,8.9,13210.0],["2013-10-01",8.9,8.9,8.8,8.9,11720.0],["2013-10-02",8.9,9.7,8.9,9.2,21880.0],["2013-10-03",9.4,9.5,9.0,9.2,6470.0],["2013-10-04",9.3,9.3,9.0,9.2,7000.0],["2013-10-07",8.9,9.4,8.9,9.2,4770.0],["2013-10-08",8.9,9.1,7.7,8.1,56490.0],["2013-10-09",7.9,8.3,7.9,8.0,18080.0],["2013-10-10",8.2,8.7,8.1,8.5,18810.0],["2013-10-11",8.5,8.7,8.5,8.7,7650.0],["2013-10-14",8.8,8.8,8.2,8.8,15450.0],["2013-10-15",9.1,9.1,8.1,8.4,14580.0],["2013-10-16",8.1,8.6,8.1,8.5,7920.0],["2013-10-17",8.2,8.5,8.2,8.5,3680.0],["2013-10-18",8.5,9.0,8.3,8.3,22920.0],["2013-10-21",8.7,9.5,8.5,9.2,25320.0],["2013-10-22",9.2,9.3,8.8,9.2,12650.0],["2013-10-23",9.3,9.3,8.8,9.0,6410.0],["2013-10-24",8.9,9.2,8.8,8.9,3820.0],["2013-10-25",9.2,9.2,8.7,9.0,10350.0],["2013-10-28",9.2,9.2,8.7,8.7,5020.0],["2013-10-29",9.0,9.0,8.6,8.8,5540.0],["2013-10-30",8.8,9.0,8.7,8.7,3560.0],["2013-10-31",8.8,8.8,8.0,8.0,21890.0],["2013-11-01",8.3,8.4,7.9,8.0,10880.0],["2013-11-04",7.8,8.3,7.8,8.2,10750.0],["2013-11-05",8.4,8.5,8.1,8.4,2600.0],["2013-11-06",8.5,8.5,7.8,8.0,16190.0],["2013-11-07",8.0,8.3,7.8,8.0,14010.0],["2013-11-08",8.0,8.0,7.8,7.9,3740.0],["2013-11-11",7.9,8.3,7.9,7.9,2900.0],["2013-11-12",7.8,8.1,7.6,7.6,11560.0],["2013-11-13",7.6,8.1,7.6,8.0,10680.0],["2013-11-14",7.8,8.4,7.8,7.8,7950.0],["2013-11-15",8.5,9.0,8.3,8.9,52720.0],["2013-11-18",9.0,9.2,8.8,9.0,41040.0],["2013-11-19",9.0,9.3,8.6,9.0,13430.0],["2013-11-20",9.1,9.3,9.0,9.3,40900.0],["2013-11-21",9.2,11.0,9.2,10.0,51940.0],["2013-11-22",10.3,10.7,10.2,10.6,34890.0],["2013-11-25",10.6,10.9,10.0,10.2,45610.0],["2013-11-26",10.3,10.5,10.1,10.3,15260.0],["2013-11-27",10.6,11.5,10.5,11.3,113580.0],["2013-11-29",11.2,11.4,10.9,11.2,15120.0],["2013-12-02",11.9,12.0,11.0,11.2,64520.0],["2013-12-03",11.4,11.7,9.4,10.2,113380.0],["2013-12-04",10.2,10.7,9.8,10.5,53060.0],["2013-12-05",10.7,10.7,10.1,10.5,20430.0],["2013-12-06",10.8,12.8,10.4,12.4,206180.0],["2013-12-09",13.0,13.6,12.3,12.7,131390.0],["2013-12-10",13.0,13.1,12.2,12.6,50820.0],["2013-12-11",13.4,14.1,12.8,13.7,180670.0],["2013-12-12",13.8,14.5,13.6,14.5,251550.0],["2013-12-13",14.7,15.0,14.2,14.6,155680.0],["2013-12-16",15.7,16.5,14.9,16.0,406710.0],["2013-12-17",16.0,16.0,13.5,14.3,150730.0],["2013-12-18",14.3,14.9,14.0,14.6,74910.0],["2013-12-19",14.9,15.3,13.5,13.7,89160.0],["2013-12-20",13.7,14.5,12.6,14.5,138780.0],["2013-12-23",14.5,16.5,13.6,14.7,444840.0],["2013-12-24",14.9,15.1,14.3,15.0,64550.0],["2013-12-26",15.1,15.9,14.6,15.6,140990.0],["2013-12-27",16.0,17.5,15.6,17.4,389180.0],["2013-12-30",17.6,17.9,15.7,16.5,172970.0],["2013-12-31",16.5,16.8,15.2,16.4,126760.0],["2014-01-02",16.4,16.5,15.1,15.4,98670.0],["2014-01-03",15.7,16.5,15.3,16.3,89570.0],["2014-01-06",16.3,16.7,16.0,16.4,52960.0],["2014-01-07",16.4,16.5,16.0,16.1,44620.0],["2014-01-08",15.7,16.2,14.4,15.3,123590.0],["2014-01-09",15.4,16.3,15.1,16.1,79660.0],["2014-01-10",15.1,15.7,15.0,15.7,80160.0],["2014-01-13",16.0,17.1,15.1,16.7,241800.0],["2014-01-14",16.9,17.1,15.8,16.9,127470.0],["2014-01-15",17.0,17.2,16.1,17.1,97220.0],["2014-01-16",17.6,19.0,17.4,19.0,410200.0],["2014-01-17",19.3,19.4,18.3,19.0,173740.0],["2014-01-21",19.2,19.5,16.8,17.7,189810.0],["2014-01-22",17.7,17.8,16.6,16.9,151170.0],["2014-01-23",16.9,17.2,15.7,15.9,139090.0],["2014-01-24",15.6,15.8,14.1,14.5,228060.0],["2014-01-27",14.8,15.0,12.9,14.0,211480.0],["2014-01-28",14.4,16.0,14.0,15.9,210320.0],["2014-01-29",15.0,15.5,14.5,15.1,94000.0],["2014-01-30",15.0,15.7,14.7,15.3,58280.0],["2014-01-31",15.1,15.5,14.9,15.4,39770.0],["2014-02-03",15.1,15.4,14.2,14.4,83220.0],["2014-02-04",15.0,15.1,14.5,14.7,34080.0],["2014-02-05",14.5,14.6,13.5,13.9,62490.0],["2014-02-06",13.7,14.7,13.6,14.4,61960.0],["2014-02-07",14.6,15.3,14.0,15.1,53410.0],["2014-02-10",15.6,15.6,14.5,14.9,57930.0],["2014-02-11",14.8,15.0,14.5,14.8,31240.0],["2014-02-12",15.0,16.2,14.5,16.0,179370.0],["2014-02-13",15.9,16.7,14.9,15.4,214920.0],["2014-02-14",15.7,16.1,15.5,15.5,45370.0],["2014-02-18",15.7,15.9,15.0,15.1,57410.0],["2014-02-19",15.1,15.5,14.5,14.5,48480.0],["2014-02-20",14.5,15.5,14.5,14.8,45470.0],["2014-02-21",14.9,15.1,14.8,14.8,35790.0],["2014-02-24",15.2,15.2,14.8,15.1,37770.0],["2014-02-25",15.3,15.3,14.7,15.2,41370.0],["2014-02-26",14.6,14.7,14.0,14.5,218980.0],["2014-02-27",14.5,15.4,14.4,15.1,189050.0],["2014-02-28",15.1,15.4,14.7,14.9,64600.0],["2014-03-03",14.9,15.1,14.5,14.9,46200.0],["2014-03-04",15.0,16.1,14.8,15.5,131590.0],["2014-03-05",14.9,16.5,14.8,15.9,120300.0],["2014-03-06",16.2,16.3,15.6,15.8,80040.0],["2014-03-07",16.5,16.6,15.8,15.9,142100.0],["2014-03-10",16.0,17.2,16.0,16.4,193150.0],["2014-03-11",16.5,16.9,16.0,16.0,110220.0],["2014-03-12",16.2,16.6,15.6,16.5,62880.0],["2014-03-13",16.5,16.9,15.6,16.0,76400.0],["2014-03-14",16.0,16.4,15.8,16.1,39840.0],["2014-03-17",16.9,16.9,16.2,16.2,74270.0],["2014-03-18",16.5,17.9,16.5,17.6,258630.0],["2014-03-19",17.8,18.5,17.2,17.8,353800.0],["2014-03-20",18.0,18.2,16.9,17.4,134100.0],["2014-03-21",17.9,17.9,16.8,17.4,83150.0],["2014-03-24",17.5,17.5,16.0,16.8,125680.0],["2014-03-25",16.8,17.4,16.2,16.3,122910.0],["2014-03-26",16.5,17.0,15.7,16.1,90680.0],["2014-03-27",15.7,15.8,15.0,15.6,106000.0],["2014-03-28",15.9,16.3,15.2,15.7,77040.0],["2014-03-31",15.5,16.3,15.5,16.0,58430.0],["2014-04-01",15.6,16.2,15.0,15.2,113660.0],["2014-04-02",15.4,15.7,15.2,15.5,25190.0],["2014-04-03",15.4,15.6,15.2,15.3,34700.0],["2014-04-04",15.3,15.4,14.5,15.1,102800.0],["2014-04-07",15.2,15.2,14.5,14.6,66350.0],["2014-04-08",14.6,14.9,14.5,14.8,42190.0],["2014-04-09",14.7,15.4,14.6,15.3,22660.0],["2014-04-10",15.2,15.3,14.0,14.0,70590.0],["2014-04-11",14.0,14.5,13.5,14.0,64170.0],["2014-04-14",14.3,14.4,13.6,14.0,35250.0],["2014-04-15",14.0,14.1,13.0,13.7,68710.0],["2014-04-16",13.7,14.3,13.6,13.7,40500.0],["2014-04-17",14.0,14.5,13.8,14.3,39660.0],["2014-04-21",15.0,15.2,14.5,14.9,49690.0],["2014-04-22",15.0,15.2,14.5,15.1,34320.0],["2014-04-23",15.2,15.3,14.9,15.2,10730.0],["2014-04-24",15.2,15.4,14.8,15.0,12300.0],["2014-04-25",15.0,15.1,14.6,14.7,9700.0],["2014-04-28",15.0,15.0,13.5,14.2,31650.0],["2014-04-29",14.2,14.5,13.7,14.0,49950.0],["2014-04-30",13.9,14.2,13.6,13.8,21230.0],["2014-05-01",13.8,14.4,13.8,14.3,31080.0],["2014-05-02",14.1,14.1,13.6,13.9,22920.0],["2014-05-05",13.7,13.8,13.2,13.6,61400.0],["2014-05-06",13.4,14.0,13.3,13.8,17230.0],["2014-05-07",13.5,14.0,13.1,13.2,56640.0],["2014-05-08",12.8,13.4,12.8,13.2,35750.0],["2014-05-09",13.2,13.2,12.9,13.2,25940.0],["2014-05-12",13.3,14.2,13.0,14.0,66290.0],["2014-05-13",14.0,14.0,13.5,13.9,21390.0],["2014-05-14",13.9,14.3,13.5,13.8,28930.0],["2014-05-15",14.1,14.1,13.2,13.4,33280.0],["2014-05-16",13.2,13.7,12.8,13.6,62680.0],["2014-05-19",13.6,14.5,13.5,14.3,63490.0],["2014-05-20",14.5,14.9,14.2,14.9,55820.0],["2014-05-21",15.0,15.2,14.2,14.5,42190.0],["2014-05-22",14.6,15.0,14.4,14.6,26670.0],["2014-05-23",14.3,14.8,14.1,14.2,33530.0],["2014-05-27",14.6,16.0,14.6,15.8,127200.0],["2014-05-28",15.9,17.4,15.6,16.5,292880.0],["2014-05-29",16.5,16.9,15.4,16.0,91820.0],["2014-05-30",16.0,16.2,15.7,15.9,20340.0],["2014-06-02",16.2,16.3,15.8,15.8,23490.0],["2014-06-03",15.8,16.2,15.1,15.4,37290.0],["2014-06-04",15.1,17.1,15.0,16.2,173340.0],["2014-06-05",16.4,16.4,15.5,15.5,62020.0],["2014-06-06",15.4,15.8,15.1,15.6,36360.0],["2014-06-09",15.3,15.9,15.3,15.3,24340.0],["2014-06-10",15.3,15.6,15.1,15.2,24820.0],["2014-06-11",15.2,15.3,14.2,14.4,97180.0],["2014-06-12",14.3,14.5,14.2,14.2,23100.0],["2014-06-13",14.3,14.8,14.3,14.7,16310.0],["2014-06-16",14.4,15.3,14.3,15.0,24490.0],["2014-06-17",15.1,15.6,15.1,15.6,17670.0],["2014-06-18",15.8,16.0,15.2,15.9,31580.0],["2014-06-19",15.9,16.5,15.5,16.2,46380.0],["2014-06-20",16.4,16.4,15.8,16.3,24620.0],["2014-06-23",16.3,16.5,15.6,15.7,33530.0],["2014-06-24",15.7,16.0,15.6,15.9,15170.0],["2014-06-25",15.9,17.1,15.7,16.9,95620.0],["2014-06-26",16.9,17.3,16.3,17.0,51490.0],["2014-06-27",17.3,18.3,17.1,18.2,274690.0],["2014-06-30",18.5,18.7,17.5,17.6,104310.0],["2014-07-01",18.0,18.0,17.1,17.1,94150.0],["2014-07-02",17.2,18.1,17.2,18.1,70160.0],["2014-07-03",17.9,18.7,17.3,18.1,53030.0],["2014-07-07",18.7,18.7,18.1,18.2,52460.0],["2014-07-08",18.1,18.1,17.5,17.7,51570.0],["2014-07-09",17.4,17.7,16.6,17.3,60520.0],["2014-07-10",16.8,17.6,16.5,16.9,28320.0],["2014-07-11",16.7,17.2,16.5,16.6,29620.0],["2014-07-14",16.5,16.9,16.5,16.7,9970.0],["2014-07-15",16.6,17.1,16.3,16.4,27240.0],["2014-07-16",16.7,16.8,15.6,15.7,41270.0],["2014-07-17",16.0,16.1,15.5,15.5,41320.0],["2014-07-18",15.5,16.0,15.5,15.9,25850.0],["2014-07-21",16.0,16.0,15.6,15.9,22090.0],["2014-07-22",16.0,16.5,16.0,16.4,30690.0],["2014-07-23",16.5,16.8,16.1,16.3,13960.0],["2014-07-24",16.3,16.6,16.3,16.5,11630.0],["2014-07-25",16.4,16.6,16.1,16.5,14220.0],["2014-07-28",16.5,16.6,16.0,16.1,17020.0],["2014-07-29",16.1,16.2,15.8,15.8,19740.0],["2014-07-30",15.9,16.1,15.3,15.5,57020.0],["2014-07-31",15.3,15.6,14.5,14.8,59320.0],["2014-08-01",14.8,15.1,14.6,15.0,48860.0],["2014-08-04",14.9,16.0,14.9,15.6,36380.0],["2014-08-05",15.6,16.1,15.6,15.9,14010.0],["2014-08-06",15.9,16.0,15.2,15.3,20630.0],["2014-08-07",15.4,15.5,15.1,15.1,10230.0],["2014-08-08",15.3,15.5,15.0,15.2,9250.0],["2014-08-11",15.4,15.5,14.8,15.0,25460.0],["2014-08-12",15.0,15.2,14.8,15.0,17480.0],["2014-08-13",14.7,15.0,14.7,14.8,31970.0],["2014-08-14",14.7,15.0,14.6,14.8,31820.0],["2014-08-15",15.5,16.7,15.3,16.2,110100.0],["2014-08-18",16.5,16.5,16.0,16.2,38000.0],["2014-08-19",16.4,16.5,15.5,15.8,27600.0],["2014-08-20",15.6,15.7,15.4,15.6,19410.0],["2014-08-21",15.7,16.3,15.4,15.7,22830.0],["2014-08-22",15.6,16.1,15.5,15.8,14170.0],["2014-08-25",15.8,16.2,15.7,15.7,18940.0],["2014-08-26",15.9,16.1,15.4,16.0,22260.0],["2014-08-27",16.2,16.3,15.7,16.3,22580.0],["2014-08-28",16.0,16.3,15.6,15.7,24990.0],["2014-08-29",15.7,16.5,15.6,16.2,31380.0],["2014-09-02",16.4,17.2,15.8,16.1,76850.0],["2014-09-03",15.9,16.2,15.6,15.6,17910.0],["2014-09-04",15.8,16.0,15.5,15.6,14340.0],["2014-09-05",15.6,15.6,15.0,15.6,24350.0],["2014-09-08",15.7,16.1,15.2,15.6,20400.0],["2014-09-09",15.8,15.9,15.3,15.8,23590.0],["2014-09-10",15.8,16.2,15.8,16.1,37600.0],["2014-09-11",16.2,16.7,16.2,16.6,65390.0],["2014-09-12",16.7,16.7,16.3,16.5,40370.0],["2014-09-15",16.5,16.6,15.7,16.3,28960.0],["2014-09-16",16.3,16.6,16.1,16.3,11070.0],["2014-09-17",16.2,17.1,16.1,16.8,52280.0],["2014-09-18",17.1,18.0,16.8,17.1,102300.0],["2014-09-19",17.4,17.5,16.5,16.5,56880.0],["2014-09-22",16.8,17.0,16.8,16.9,15110.0],["2014-09-23",16.9,17.2,16.8,17.0,10750.0],["2014-09-24",17.2,17.4,16.9,17.1,16400.0],["2014-09-25",17.1,17.1,16.6,17.0,38820.0],["2014-09-26",17.0,17.0,16.7,16.8,20210.0],["2014-09-29",16.8,17.1,16.2,16.9,30030.0],["2014-09-30",18.0,19.0,17.0,17.2,179890.0],["2014-10-01",17.2,17.4,16.6,16.6,45430.0],["2014-10-02",16.7,16.9,16.3,16.5,32730.0],["2014-10-03",16.4,16.9,16.4,16.5,24400.0],["2014-10-06",16.5,17.0,16.3,16.9,14810.0],["2014-10-07",16.7,16.7,16.3,16.3,24900.0],["2014-10-08",16.2,16.3,15.8,16.2,62560.0],["2014-10-09",16.2,16.6,16.1,16.6,17680.0],["2014-10-10",16.3,16.5,16.3,16.5,12270.0],["2014-10-13",16.3,16.5,16.2,16.3,34480.0],["2014-10-14",16.5,16.5,15.8,16.1,27500.0],["2014-10-15",15.9,16.4,15.9,16.3,33890.0],["2014-10-16",15.9,16.3,15.8,16.1,31230.0],["2014-10-17",16.3,16.5,16.1,16.4,37780.0],["2014-10-20",16.3,16.9,16.1,16.1,54120.0],["2014-10-21",16.3,16.9,16.0,16.2,38260.0],["2014-10-22",16.4,16.5,16.1,16.1,22890.0],["2014-10-23",15.0,16.5,15.0,16.4,318750.0],["2014-10-24",16.5,16.5,15.5,15.5,28570.0],["2014-10-27",15.8,15.8,15.4,15.6,30440.0],["2014-10-28",15.6,16.0,15.5,16.0,15730.0],["2014-10-29",16.1,16.1,15.7,15.9,9170.0],["2014-10-30",15.8,15.9,15.5,15.6,23800.0],["2014-10-31",15.8,15.8,15.5,15.6,23070.0],["2014-11-03",15.6,15.6,15.4,15.5,19070.0],["2014-11-04",15.3,15.6,15.0,15.0,34700.0],["2014-11-05",15.1,15.5,14.9,15.2,29240.0],["2014-11-06",15.1,15.2,14.9,15.1,16490.0],["2014-11-07",15.5,15.5,15.0,15.3,9560.0],["2014-11-10",15.7,16.0,15.6,15.9,32620.0],["2014-11-11",16.0,16.0,15.6,15.8,20560.0],["2014-11-12",15.9,15.9,15.7,15.8,20820.0],["2014-11-13",15.8,15.9,15.6,15.8,30900.0],["2014-11-14",14.9,15.2,14.2,14.5,119010.0],["2014-11-17",14.3,14.9,14.2,14.4,44380.0],["2014-11-18",14.3,14.7,14.1,14.5,22180.0],["2014-11-19",14.5,14.5,13.8,14.0,51630.0],["2014-11-20",13.8,14.3,13.6,14.0,24850.0],["2014-11-21",14.2,14.7,13.8,13.9,28780.0],["2014-11-24",14.2,15.0,13.8,15.0,51280.0],["2014-11-25",15.0,15.0,14.2,14.5,23370.0],["2014-11-26",14.5,14.5,14.1,14.4,17610.0],["2014-11-28",14.2,15.5,14.1,15.2,22490.0],["2014-12-01",15.5,15.5,14.5,15.3,24020.0],["2014-12-02",15.4,15.4,15.0,15.3,18680.0],["2014-12-03",15.4,15.4,14.7,14.8,15410.0],["2014-12-04",14.9,15.1,14.8,14.9,18130.0],["2014-12-05",14.9,15.1,14.2,14.2,51260.0],["2014-12-08",14.2,14.8,13.7,13.7,31700.0],["2014-12-09",13.6,13.9,13.1,13.3,59070.0],["2014-12-10",13.5,13.8,13.0,13.0,39260.0],["2014-12-11",13.0,13.5,12.8,12.8,34510.0],["2014-12-12",12.8,13.3,12.8,13.0,18030.0],["2014-12-15",13.1,13.1,11.5,11.5,61440.0],["2014-12-16",11.5,11.9,9.9,11.2,191120.0],["2014-12-17",11.3,12.4,11.0,12.4,52110.0],["2014-12-18",12.8,13.5,12.5,12.8,39110.0],["2014-12-19",12.9,13.5,12.6,13.5,55960.0],["2014-12-22",13.4,13.7,13.2,13.6,30720.0],["2014-12-23",13.4,13.6,12.8,13.6,27800.0],["2014-12-24",13.5,13.5,13.0,13.3,9480.0],["2014-12-26",13.3,13.9,13.0,13.0,22650.0],["2014-12-29",12.9,13.3,12.8,12.9,20390.0],["2014-12-30",12.8,13.5,12.8,13.1,22510.0],["2014-12-31",13.1,13.8,13.0,13.8,36700.0],["2015-01-02",13.7,13.9,13.3,13.9,19950.0],["2015-01-05",14.0,14.0,13.3,13.4,17550.0],["2015-01-06",13.6,14.9,13.6,14.9,56780.0],["2015-01-07",15.0,15.0,14.0,14.9,68010.0],["2015-01-08",14.5,15.1,14.5,15.0,18610.0],["2015-01-09",15.0,15.5,14.9,15.5,33790.0],["2015-01-12",15.5,15.9,15.1,15.2,51330.0],["2015-01-13",15.3,15.8,15.3,15.4,28560.0],["2015-01-14",15.4,15.4,14.0,14.5,43620.0],["2015-01-15",14.7,15.0,14.0,14.0,34700.0],["2015-01-16",14.0,14.7,14.0,14.7,21800.0],["2015-01-20",14.8,15.1,14.6,15.0,30890.0],["2015-01-21",15.5,15.5,14.3,14.5,22120.0],["2015-01-22",14.4,14.8,14.0,14.8,20620.0],["2015-01-23",14.5,14.6,14.0,14.3,21070.0],["2015-01-26",14.5,14.5,13.8,14.3,16170.0],["2015-01-27",14.0,14.9,13.8,14.7,17400.0],["2015-01-28",14.6,14.7,14.0,14.2,35310.0],["2015-01-29",14.2,14.2,13.9,14.1,22250.0],["2015-01-30",14.2,14.7,14.0,14.3,31420.0],["2015-02-02",14.8,14.8,14.2,14.5,18280.0],["2015-02-03",14.5,14.8,14.2,14.5,18300.0],["2015-02-04",14.3,14.8,14.3,14.5,25510.0],["2015-02-05",14.4,14.9,14.4,14.7,18720.0],["2015-02-06",14.9,15.0,14.2,14.6,16840.0],["2015-02-09",14.7,14.9,14.7,14.9,10560.0],["2015-02-10",14.9,15.0,14.7,14.8,17890.0],["2015-02-11",14.7,14.9,14.6,14.7,8660.0],["2015-02-12",14.9,14.9,14.6,14.8,22080.0],["2015-02-13",14.7,15.0,14.6,15.0,31600.0],["2015-02-17",15.0,15.9,14.8,15.7,107760.0],["2015-02-18",15.8,15.8,15.0,15.4,44890.0],["2015-02-19",14.9,15.8,14.9,15.3,21040.0],["2015-02-20",15.3,16.0,15.3,15.8,66690.0],["2015-02-23",16.1,16.2,15.5,16.0,51630.0],["2015-02-24",16.0,17.5,15.8,16.9,127840.0],["2015-02-25",17.0,17.3,16.3,17.0,45520.0],["2015-02-26",16.9,17.0,16.2,16.2,33670.0],["2015-02-27",16.2,17.0,16.2,16.8,31390.0],["2015-03-02",16.7,17.0,15.9,16.4,24350.0],["2015-03-03",16.3,16.4,15.6,15.6,22560.0],["2015-03-04",15.5,15.6,14.5,14.6,43490.0],["2015-03-05",14.6,15.6,14.5,14.7,23170.0],["2015-03-06",14.8,15.5,14.8,15.0,15140.0],["2015-03-09",15.0,15.1,14.7,14.9,8000.0],["2015-03-10",15.0,15.0,14.6,14.7,28830.0],["2015-03-11",14.5,14.8,14.5,14.5,12690.0],["2015-03-12",14.6,15.1,14.6,14.9,27650.0],["2015-03-13",14.8,16.0,14.6,15.5,36610.0],["2015-03-16",15.1,15.5,14.4,14.7,32710.0],["2015-03-17",14.5,14.7,13.8,13.9,64820.0],["2015-03-18",13.9,14.1,12.7,13.1,67520.0],["2015-03-19",13.2,13.8,13.0,13.5,56640.0],["2015-03-20",13.4,14.0,13.2,14.0,14930.0],["2015-03-23",13.9,13.9,13.2,13.2,26690.0],["2015-03-24",13.3,13.6,13.3,13.5,18350.0],["2015-03-25",13.4,13.6,13.1,13.1,23120.0],["2015-03-26",13.1,13.5,12.8,13.4,34500.0],["2015-03-27",13.4,13.4,12.9,13.1,18530.0],["2015-03-30",13.1,13.2,12.9,13.2,13220.0],["2015-03-31",13.2,13.4,13.1,13.2,9300.0],["2015-04-01",13.4,13.4,12.9,12.9,18800.0],["2015-04-02",13.0,13.2,12.9,13.1,4440.0],["2015-04-06",13.0,13.2,12.9,13.1,13340.0],["2015-04-07",13.0,13.6,13.0,13.6,18770.0],["2015-04-08",13.6,14.4,13.5,14.3,27050.0],["2015-04-09",14.3,14.3,13.8,14.0,20360.0],["2015-04-10",13.9,14.5,13.9,14.5,16270.0],["2015-04-13",14.5,15.0,14.4,14.9,19500.0],["2015-04-14",14.7,14.9,14.3,14.5,11820.0],["2015-04-15",14.7,14.7,14.4,14.6,12380.0],["2015-04-16",14.6,14.8,14.3,14.8,22800.0],["2015-04-17",14.6,14.6,14.2,14.6,19520.0],["2015-04-20",14.4,14.7,14.3,14.4,20620.0],["2015-04-21",14.7,14.7,14.3,14.6,25930.0],["2015-04-22",14.5,15.5,14.5,15.4,28330.0],["2015-04-23",15.3,15.6,15.2,15.5,20940.0],["2015-04-24",15.4,15.5,15.2,15.2,14380.0],["2015-04-27",15.3,15.5,14.3,14.4,31990.0],["2015-04-28",14.7,14.8,14.3,14.4,15710.0],["2015-04-29",14.4,14.6,14.0,14.1,23130.0],["2015-04-30",14.4,14.5,13.8,14.0,17380.0],["2015-05-01",14.2,14.4,13.9,14.2,22810.0],["2015-05-04",14.3,14.5,14.2,14.4,19940.0],["2015-05-05",14.4,14.7,13.8,14.0,24730.0],["2015-05-06",14.0,14.4,13.7,13.8,6490.0],["2015-05-07",13.9,14.2,13.7,13.9,21120.0],["2015-05-08",14.0,14.3,13.6,13.7,43840.0],["2015-05-11",13.8,13.9,13.6,13.6,44280.0],["2015-05-12",15.0,15.5,14.3,14.5,67850.0],["2015-05-13",14.5,15.1,14.1,14.6,25260.0],["2015-05-14",14.7,15.0,14.5,14.8,15690.0],["2015-05-15",15.0,15.4,14.7,15.2,50510.0],["2015-05-18",15.4,15.7,15.0,15.5,49900.0],["2015-05-19",15.4,15.7,15.2,15.3,42610.0],["2015-05-20",15.3,15.8,14.7,15.8,14700.0],["2015-05-21",15.6,15.9,15.6,15.7,17690.0],["2015-05-22",15.9,15.9,15.5,15.8,13970.0],["2015-05-26",15.9,15.9,15.5,15.7,13700.0],["2015-05-27",15.8,15.8,14.7,14.7,21060.0],["2015-05-28",15.0,15.1,14.9,14.9,8740.0],["2015-05-29",15.1,15.3,14.8,15.0,18970.0],["2015-06-01",15.1,15.2,15.0,15.2,14050.0],["2015-06-02",15.0,15.1,14.6,14.9,16360.0],["2015-06-03",14.8,15.8,14.8,15.8,50120.0],["2015-06-04",15.6,15.9,15.1,15.4,35310.0],["2015-06-05",15.2,16.1,15.2,15.7,46980.0],["2015-06-08",15.7,16.3,15.7,16.1,56470.0],["2015-06-09",16.0,16.2,15.1,15.2,21580.0],["2015-06-10",15.2,15.6,14.9,14.9,28520.0],["2015-06-11",14.9,15.9,14.9,15.1,28070.0],["2015-06-12",15.3,16.1,15.3,15.8,68200.0],["2015-06-15",15.3,16.2,15.3,15.7,34400.0],["2015-06-16",15.9,17.6,15.9,17.2,186700.0],["2015-06-17",17.5,18.6,17.2,18.4,226760.0],["2015-06-18",18.6,18.7,17.5,17.5,131340.0],["2015-06-19",17.6,18.9,17.2,18.1,310960.0],["2015-06-22",19.5,19.7,18.2,19.7,199040.0],["2015-06-23",19.7,20.3,19.4,19.8,159420.0],["2015-06-24",19.7,19.8,17.8,18.4,106960.0],["2015-06-25",18.5,18.9,18.1,18.9,46930.0],["2015-06-26",19.0,19.3,18.3,18.6,31690.0],["2015-06-29",19.5,19.5,16.6,17.2,181520.0],["2015-06-30",17.3,17.8,16.3,16.7,84370.0],["2015-07-01",16.7,17.1,16.3,16.8,49460.0],["2015-07-02",16.9,18.0,16.9,18.0,54830.0],["2015-07-06",18.0,18.0,16.7,17.6,44680.0],["2015-07-07",17.4,17.4,16.3,17.3,45780.0],["2015-07-08",16.9,18.0,16.3,17.5,40550.0],["2015-07-09",17.5,18.0,17.4,17.6,37810.0],["2015-07-10",17.9,18.3,17.6,18.0,33190.0],["2015-07-13",18.6,19.0,18.1,19.0,38680.0],["2015-07-14",18.8,19.5,18.8,19.5,54950.0],["2015-07-15",19.5,19.8,18.4,19.1,35440.0],["2015-07-16",19.1,19.3,18.5,18.7,40200.0],["2015-07-17",18.7,21.4,18.7,21.4,136540.0],["2015-07-20",21.4,21.6,20.4,20.7,111690.0],["2015-07-21",20.5,20.5,19.3,20.2,58970.0],["2015-07-22",20.2,21.3,19.8,20.6,52860.0],["2015-07-23",20.8,22.0,20.8,21.9,164050.0],["2015-07-24",22.0,23.0,21.0,21.5,107950.0],["2015-07-27",21.0,21.3,20.2,20.7,43480.0],["2015-07-28",20.6,21.5,20.6,21.5,25600.0],["2015-07-29",21.8,21.8,20.8,20.9,18720.0],["2015-07-30",21.0,21.2,20.3,20.7,28830.0],["2015-07-31",20.8,21.5,20.6,20.9,36900.0],["2015-08-03",21.2,21.2,19.5,19.8,64070.0],["2015-08-04",19.9,20.2,19.3,19.4,39900.0],["2015-08-05",19.4,20.0,18.6,18.7,45730.0],["2015-08-06",18.5,19.4,17.7,17.9,57200.0],["2015-08-07",17.8,18.2,15.8,17.1,64160.0],["2015-08-10",17.1,18.3,17.1,17.8,39990.0],["2015-08-11",16.1,16.4,14.1,15.8,171830.0],["2015-08-12",15.4,16.3,15.3,16.1,45160.0],["2015-08-13",16.1,16.2,14.7,15.2,50090.0],["2015-08-14",15.0,16.0,14.8,15.7,27650.0],["2015-08-17",15.7,15.9,14.9,14.9,26210.0],["2015-08-18",15.0,15.3,14.5,14.7,27430.0],["2015-08-19",14.7,14.7,14.2,14.2,24160.0],["2015-08-20",14.0,14.2,13.3,13.4,68410.0],["2015-08-21",13.2,13.7,12.8,12.9,78310.0],["2015-08-24",12.5,12.5,11.2,12.2,80290.0],["2015-08-25",13.0,13.1,11.4,11.6,85520.0],["2015-08-26",11.8,12.2,11.6,12.2,39000.0],["2015-08-27",12.5,12.7,12.0,12.1,35570.0],["2015-08-28",11.8,12.9,11.8,12.5,35720.0],["2015-08-31",12.1,12.4,11.3,11.4,85330.0],["2015-09-01",11.6,11.9,11.0,11.0,61680.0],["2015-09-02",11.5,11.6,10.4,10.4,60760.0],["2015-09-03",10.6,11.3,10.0,10.2,111190.0],["2015-09-04",10.2,10.6,10.2,10.2,52460.0],["2015-09-08",10.4,10.6,10.2,10.3,40030.0],["2015-09-09",10.5,10.7,9.8,10.4,79420.0],["2015-09-10",10.4,11.3,10.2,11.3,41250.0],["2015-09-11",11.7,11.7,10.5,10.7,150580.0],["2015-09-14",10.8,10.8,9.7,9.7,88180.0],["2015-09-15",9.7,10.1,9.5,9.5,43160.0],["2015-09-16",9.7,9.7,8.7,9.0,87590.0],["2015-09-17",9.0,9.3,8.5,8.6,105730.0],["2015-09-18",8.2,8.5,7.2,8.0,304540.0],["2015-09-21",8.1,8.5,7.9,8.0,310960.0],["2015-09-22",7.7,8.9,7.0,8.5,520070.0],["2015-09-23",8.9,9.3,8.5,9.2,101300.0],["2015-09-24",9.0,10.4,8.7,10.1,129220.0],["2015-09-25",10.6,12.1,10.0,10.9,380710.0],["2015-09-28",10.9,11.1,9.3,9.7,92730.0],["2015-09-29",9.6,9.8,9.2,9.7,36520.0],["2015-09-30",9.8,9.8,8.6,8.8,60850.0],["2015-10-01",8.7,9.0,8.5,8.6,21090.0],["2015-10-02",8.5,8.8,8.1,8.7,33440.0],["2015-10-05",8.9,9.8,8.8,9.0,14050.0],["2015-10-06",9.0,9.5,9.0,9.5,16520.0],["2015-10-07",9.7,9.9,9.1,9.3,19170.0],["2015-10-08",9.2,9.7,9.0,9.4,18680.0],["2015-10-09",9.2,9.8,9.0,9.7,16910.0],["2015-10-12",9.8,9.9,9.4,9.4,8450.0],["2015-10-13",9.4,9.4,9.2,9.2,6600.0],["2015-10-14",9.2,9.3,8.8,8.8,27870.0],["2015-10-15",8.9,9.1,8.9,9.1,14740.0],["2015-10-16",9.2,9.2,8.6,8.6,14410.0],["2015-10-19",8.8,9.2,8.7,9.2,14300.0],["2015-10-20",9.2,9.2,8.7,8.8,12040.0],["2015-10-21",8.8,8.9,8.3,8.6,14840.0],["2015-10-22",8.8,9.1,8.3,8.3,19800.0],["2015-10-23",8.4,8.7,8.3,8.3,14680.0],["2015-10-26",8.5,8.9,8.5,8.8,14240.0],["2015-10-27",8.8,8.8,8.5,8.6,14260.0],["2015-10-28",8.7,9.4,8.5,9.2,18740.0],["2015-10-29",9.3,9.5,8.8,9.3,24570.0],["2015-10-30",9.0,9.0,8.7,8.8,12160.0],["2015-11-02",8.9,9.2,8.6,9.0,9850.0],["2015-11-03",9.1,9.7,9.1,9.7,19450.0],["2015-11-04",9.7,9.8,9.4,9.4,11480.0],["2015-11-05",9.5,9.8,8.8,9.2,26310.0],["2015-11-06",9.3,9.5,8.9,9.0,10020.0],["2015-11-09",8.8,8.9,8.4,8.6,21660.0],["2015-11-10",8.0,8.1,7.2,8.0,43700.0],["2015-11-11",8.0,8.4,7.1,7.1,82620.0],["2015-11-12",7.0,7.1,6.4,6.7,98660.0],["2015-11-13",6.8,7.1,6.6,6.9,55730.0],["2015-11-16",6.7,7.1,6.6,6.9,14190.0],["2015-11-17",6.6,7.0,6.4,6.5,32830.0],["2015-11-18",6.6,6.9,6.4,6.5,16250.0],["2015-11-19",6.5,7.0,6.5,6.8,33040.0],["2015-11-20",6.7,7.0,6.7,6.9,13250.0],["2015-11-23",6.9,7.2,6.7,6.8,32300.0],["2015-11-24",7.0,7.6,6.9,7.3,24220.0],["2015-11-25",7.3,7.8,7.3,7.5,18160.0],["2015-11-27",7.9,7.9,7.6,7.9,6500.0],["2015-11-30",8.0,8.7,7.8,8.7,13060.0],["2015-12-01",8.3,8.7,8.2,8.4,21290.0],["2015-12-02",8.5,8.7,8.1,8.3,12250.0],["2015-12-03",8.4,8.7,8.0,8.3,8640.0],["2015-12-04",8.3,8.7,7.6,7.6,17220.0],["2015-12-07",7.6,7.9,7.2,7.5,14970.0],["2015-12-08",7.3,7.7,7.3,7.4,16850.0],["2015-12-09",7.2,7.6,7.2,7.5,7640.0],["2015-12-10",7.4,7.7,7.2,7.6,12070.0],["2015-12-11",7.5,7.5,7.0,7.1,12340.0],["2015-12-14",7.0,7.6,7.0,7.6,28540.0],["2015-12-15",7.3,7.3,7.0,7.0,21610.0],["2015-12-16",7.2,7.3,7.0,7.1,13880.0],["2015-12-17",7.1,7.3,7.1,7.2,18580.0],["2015-12-18",7.2,7.3,7.1,7.3,18830.0],["2015-12-21",7.1,7.3,7.0,7.0,15810.0],["2015-12-22",7.0,7.2,7.0,7.2,13820.0],["2015-12-23",7.1,7.2,7.0,7.1,17970.0],["2015-12-24",7.1,7.1,7.0,7.1,5560.0],["2015-12-28",7.1,7.5,7.0,7.4,22850.0],["2015-12-29",7.4,7.4,7.1,7.2,25830.0],["2015-12-30",7.1,7.2,6.9,7.1,22460.0],["2015-12-31",7.0,7.1,6.9,7.0,18810.0],["2016-01-04",6.9,6.9,6.6,6.8,12120.0],["2016-01-05",7.0,7.1,6.8,7.0,15720.0],["2016-01-06",7.0,7.5,6.8,7.0,17790.0],["2016-01-07",6.9,7.0,6.2,6.4,19530.0],["2016-01-08",6.5,6.5,5.8,6.2,37460.0],["2016-01-11",6.1,6.5,6.0,6.3,24920.0],["2016-01-12",6.2,6.5,5.7,5.8,26210.0],["2016-01-13",5.8,6.3,5.7,5.7,24110.0],["2016-01-14",5.7,6.1,5.7,5.7,5510.0],["2016-01-15",5.7,5.9,5.5,5.8,6020.0],["2016-01-19",5.6,6.5,5.0,6.1,34930.0],["2016-01-20",5.9,6.0,5.5,5.9,13300.0],["2016-01-21",5.9,6.8,5.6,6.6,21870.0],["2016-01-22",6.6,6.8,6.5,6.5,11310.0],["2016-01-25",6.6,6.6,6.0,6.2,12930.0],["2016-01-26",6.1,6.6,6.0,6.0,12450.0],["2016-01-27",6.1,6.3,6.0,6.1,13370.0],["2016-01-28",6.0,6.0,5.6,5.7,12330.0],["2016-01-29",5.7,6.1,5.7,5.8,6680.0],["2016-02-01",5.9,6.0,5.8,5.9,15720.0],["2016-02-02",5.9,5.9,5.6,5.7,7910.0],["2016-02-03",5.8,5.9,5.6,5.8,12510.0],["2016-02-04",5.9,6.0,5.8,5.9,5240.0],["2016-02-05",5.9,6.0,5.9,5.9,11360.0],["2016-02-08",5.9,5.9,5.5,5.5,15290.0],["2016-02-09",5.6,5.9,5.5,5.7,5250.0],["2016-02-10",5.7,5.7,5.1,5.2,22600.0],["2016-02-11",5.4,5.4,5.0,5.1,13760.0],["2016-02-12",5.1,5.1,4.7,4.9,68600.0],["2016-02-16",5.0,5.4,5.0,5.4,11000.0],["2016-02-17",5.5,5.6,5.1,5.6,8730.0],["2016-02-18",5.5,5.5,5.3,5.3,9910.0],["2016-02-19",5.2,5.4,5.2,5.4,10750.0],["2016-02-22",5.4,5.9,5.4,5.6,18220.0],["2016-02-23",5.6,5.7,5.4,5.6,6790.0],["2016-02-24",5.7,5.7,5.3,5.5,8230.0],["2016-02-25",5.6,5.6,5.4,5.6,7390.0],["2016-02-26",5.4,6.0,5.4,5.9,8690.0],["2016-02-29",5.7,6.2,5.5,5.7,21600.0],["2016-03-01",5.9,7.2,5.9,6.5,29210.0],["2016-03-02",6.5,6.5,6.0,6.2,19420.0],["2016-03-03",6.2,7.0,6.2,6.5,14320.0],["2016-03-04",6.5,7.2,6.5,6.8,14200.0],["2016-03-07",6.5,7.3,6.5,7.0,18510.0],["2016-03-08",7.0,7.4,7.0,7.1,11050.0],["2016-03-09",7.2,7.4,6.8,6.9,10190.0],["2016-03-10",7.0,7.0,6.7,6.7,5980.0],["2016-03-11",6.7,6.9,6.6,6.7,7030.0],["2016-03-14",6.5,7.3,6.5,7.1,10630.0],["2016-03-15",7.1,7.4,7.0,7.4,6860.0],["2016-03-16",7.2,7.5,6.3,6.5,26560.0],["2016-03-17",6.6,7.1,6.4,6.7,12200.0],["2016-03-18",6.9,6.9,6.3,6.3,17600.0],["2016-03-21",6.1,6.8,6.1,6.5,5060.0],["2016-03-22",6.3,6.8,6.3,6.6,6250.0],["2016-03-23",6.5,6.8,6.3,6.4,4830.0],["2016-03-24",6.5,6.8,6.3,6.6,2300.0],["2016-03-28",6.7,6.8,6.4,6.7,7840.0],["2016-03-29",6.3,6.9,6.3,6.4,17450.0],["2016-03-30",6.6,6.8,6.3,6.6,3340.0],["2016-03-31",6.5,6.8,6.0,6.0,5530.0],["2016-04-01",6.2,6.5,6.1,6.1,3330.0],["2016-04-04",6.3,6.7,6.2,6.6,11350.0],["2016-04-05",6.7,6.8,6.4,6.4,5620.0],["2016-04-06",6.6,6.7,6.5,6.5,1380.0],["2016-04-07",6.5,6.5,6.4,6.5,4560.0],["2016-04-08",6.5,6.7,6.4,6.7,14500.0],["2016-04-11",6.5,7.0,6.5,7.0,7840.0],["2016-04-12",7.3,7.3,7.0,7.1,19140.0],["2016-04-13",7.0,7.3,6.9,7.0,7290.0],["2016-04-14",7.2,7.2,6.8,6.8,5520.0],["2016-04-15",6.8,7.2,6.7,6.7,6710.0],["2016-04-18",6.9,6.9,6.4,6.4,4410.0],["2016-04-19",6.5,6.7,6.5,6.5,17980.0],["2016-04-20",6.6,6.7,6.5,6.6,9030.0],["2016-04-21",6.5,7.0,6.5,6.9,4740.0],["2016-04-22",7.0,7.1,6.7,6.9,5160.0],["2016-04-25",6.6,7.0,6.6,7.0,4780.0],["2016-04-26",7.0,7.1,6.7,7.0,2190.0],["2016-04-27",7.1,7.4,7.0,7.4,7580.0],["2016-04-28",7.5,8.7,7.5,8.1,25020.0],["2016-04-29",8.2,8.5,7.5,8.3,10200.0],["2016-05-02",8.0,8.4,8.0,8.0,9010.0],["2016-05-03",8.2,8.3,7.9,8.2,9850.0],["2016-05-04",8.3,8.5,8.2,8.4,4880.0],["2016-05-05",8.5,9.1,8.5,8.9,25400.0],["2016-05-06",9.1,9.4,8.1,8.2,24670.0],["2016-05-09",8.0,8.2,7.6,7.7,10900.0],["2016-05-10",7.7,8.1,7.7,7.7,5790.0],["2016-05-11",8.8,8.8,8.1,8.2,28880.0],["2016-05-12",8.3,8.6,7.9,8.1,50490.0],["2016-05-13",8.1,8.2,7.9,8.2,4510.0],["2016-05-16",7.9,8.1,7.8,7.9,5910.0],["2016-05-17",7.9,8.6,7.7,8.6,14260.0],["2016-05-18",8.6,8.6,8.2,8.6,7390.0],["2016-05-19",8.4,8.6,7.8,7.9,24730.0],["2016-05-20",8.2,8.4,7.9,7.9,13720.0],["2016-05-23",8.0,8.3,7.9,8.3,14270.0],["2016-05-24",8.2,8.3,8.1,8.1,8310.0],["2016-05-25",8.1,8.3,7.5,7.8,29390.0],["2016-05-26",7.7,8.0,7.7,7.9,5530.0],["2016-05-27",7.7,7.9,7.3,7.3,9540.0],["2016-05-31",7.5,7.8,7.4,7.6,2470.0],["2016-06-01",7.5,7.9,7.5,7.9,4680.0],["2016-06-02",8.0,8.2,7.8,7.9,3880.0],["2016-06-03",8.1,8.2,7.9,7.9,5780.0],["2016-06-06",8.1,8.3,7.5,8.1,9510.0],["2016-06-07",8.1,8.3,7.8,8.0,2110.0],["2016-06-08",8.2,8.2,7.5,7.5,3410.0],["2016-06-09",7.6,7.9,7.6,7.6,2930.0],["2016-06-10",7.8,7.9,7.4,7.5,7050.0],["2016-06-13",7.2,7.4,6.7,6.7,24890.0],["2016-06-14",6.5,7.0,6.5,6.8,7740.0],["2016-06-15",6.8,7.0,6.6,6.8,4940.0],["2016-06-16",6.7,6.7,6.5,6.7,6990.0],["2016-06-17",6.6,7.0,6.5,6.5,6390.0],["2016-06-20",6.4,6.7,6.0,6.5,19750.0],["2016-06-21",6.6,6.6,6.2,6.3,10980.0],["2016-06-22",6.1,6.5,6.1,6.2,2690.0],["2016-06-23",6.2,6.6,6.2,6.5,7810.0],["2016-06-24",6.3,6.5,6.1,6.4,12710.0],["2016-06-27",6.3,6.3,6.1,6.2,5120.0],["2016-06-28",6.3,6.3,6.1,6.2,16050.0],["2016-06-29",6.0,6.1,5.9,6.0,11510.0],["2016-06-30",6.0,6.2,5.9,5.9,14780.0],["2016-07-01",5.9,6.2,5.9,6.1,5120.0],["2016-07-05",6.4,6.4,6.0,6.0,13030.0],["2016-07-06",6.0,6.2,6.0,6.1,4220.0],["2016-07-07",6.0,6.2,6.0,6.2,1180.0],["2016-07-08",6.1,6.2,6.0,6.0,11160.0],["2016-07-11",6.1,6.2,6.0,6.2,11370.0],["2016-07-12",6.1,6.3,6.1,6.1,11940.0],["2016-07-13",6.1,6.2,6.1,6.2,8910.0],["2016-07-14",6.2,6.3,6.0,6.3,24500.0],["2016-07-15",6.4,6.4,6.1,6.3,38600.0],["2016-07-18",6.3,6.3,6.2,6.2,10860.0],["2016-07-19",6.3,6.3,6.2,6.3,4560.0],["2016-07-20",6.2,6.4,6.2,6.4,7090.0],["2016-07-21",6.4,6.4,6.2,6.3,8030.0],["2016-07-22",6.4,6.4,6.2,6.3,6620.0],["2016-07-25",6.3,6.3,6.0,6.1,14620.0],["2016-07-26",6.1,6.3,6.1,6.2,13990.0],["2016-07-27",6.1,6.4,6.1,6.2,1740.0],["2016-07-28",6.2,6.3,6.0,6.1,13890.0],["2016-07-29",6.1,6.4,6.0,6.1,9220.0],["2016-08-01",6.1,6.2,6.0,6.1,4210.0],["2016-08-02",6.1,6.2,6.0,6.1,3140.0],["2016-08-03",6.0,6.4,6.0,6.2,18010.0],["2016-08-04",6.1,6.3,6.0,6.1,16550.0],["2016-08-05",6.1,6.2,6.0,6.2,10170.0],["2016-08-08",6.2,6.4,6.1,6.4,14540.0],["2016-08-09",6.0,6.2,5.7,6.0,40400.0],["2016-08-10",5.9,6.0,5.5,5.5,25100.0],["2016-08-11",5.7,5.7,5.0,5.4,29300.0],["2016-08-12",5.2,5.4,5.0,5.2,28310.0],["2016-08-15",5.2,5.3,4.8,5.2,63090.0],["2016-08-16",5.1,5.3,4.8,5.0,31860.0],["2016-08-17",4.9,5.2,4.8,5.0,18890.0],["2016-08-18",5.0,5.2,4.9,4.9,39630.0],["2016-08-19",4.9,5.2,4.7,4.8,38130.0],["2016-08-22",4.9,5.0,4.9,4.9,18740.0],["2016-08-23",4.8,5.2,4.8,5.2,32020.0],["2016-08-24",5.0,5.0,4.8,4.9,17990.0],["2016-08-25",5.1,5.1,4.8,4.8,103990.0],["2016-08-26",5.0,5.0,4.8,5.0,30250.0],["2016-08-29",5.1,5.1,4.7,4.9,20900.0],["2016-08-30",5.0,5.0,4.8,4.8,15460.0],["2016-08-31",4.9,4.9,4.7,4.7,12220.0],["2016-09-01",4.7,5.0,4.7,5.0,9130.0],["2016-09-02",4.8,4.9,4.7,4.7,11140.0],["2016-09-06",4.7,4.9,4.7,4.8,11090.0],["2016-09-07",4.9,4.9,4.5,4.5,47760.0],["2016-09-08",4.5,4.6,4.4,4.6,20240.0],["2016-09-09",4.5,4.6,4.0,4.0,86830.0],["2016-09-12",4.1,4.2,4.0,4.1,67140.0],["2016-09-13",4.2,4.3,3.8,4.0,41450.0],["2016-09-14",4.0,4.1,3.9,4.0,29900.0],["2016-09-15",4.0,4.1,4.0,4.0,14510.0],["2016-09-16",4.0,4.1,3.8,4.1,22940.0],["2016-09-19",4.1,4.1,3.7,3.8,30640.0],["2016-09-20",3.9,4.2,3.8,4.2,31240.0],["2016-09-21",4.2,4.2,4.0,4.0,21720.0],["2016-09-22",4.0,4.0,3.9,3.9,36640.0],["2016-09-23",4.0,4.4,3.9,4.3,84100.0],["2016-09-26",4.1,4.2,3.8,4.0,122590.0],["2016-09-27",4.0,4.7,3.9,4.0,233950.0],["2016-09-28",4.6,4.6,4.1,4.1,42060.0],["2016-09-29",4.3,4.3,4.1,4.1,16320.0],["2016-09-30",4.2,4.4,4.0,4.3,41020.0],["2016-10-03",4.2,4.4,4.2,4.3,33400.0],["2016-10-04",4.4,4.4,4.1,4.2,18570.0],["2016-10-05",4.3,4.4,4.1,4.4,18760.0],["2016-10-06",4.2,4.4,4.2,4.3,9360.0],["2016-10-07",4.2,4.3,4.2,4.3,8540.0],["2016-10-10",4.3,4.3,4.2,4.3,8300.0],["2016-10-11",4.2,4.3,3.9,4.0,35330.0],["2016-10-12",4.0,4.2,4.0,4.2,3540.0],["2016-10-13",4.1,4.3,4.1,4.2,17420.0],["2016-10-14",4.2,4.3,4.1,4.1,4400.0],["2016-10-17",4.2,4.3,4.1,4.1,12070.0],["2016-10-18",4.2,4.2,4.0,4.2,1770.0],["2016-10-19",4.2,4.2,4.1,4.2,6860.0],["2016-10-20",4.1,4.2,4.1,4.1,6820.0],["2016-10-21",4.2,4.2,4.0,4.1,4500.0],["2016-10-24",4.1,4.2,3.9,4.0,12820.0],["2016-10-25",4.0,4.0,3.9,4.0,7910.0],["2016-10-26",4.1,4.1,4.0,4.1,6880.0],["2016-10-27",4.1,4.3,4.0,4.2,11710.0],["2016-10-28",4.2,4.2,4.2,4.2,4180.0],["2016-10-31",4.2,4.3,4.1,4.2,5720.0],["2016-11-01",4.2,4.3,4.2,4.3,10680.0],["2016-11-02",4.3,4.8,4.2,4.5,31840.0],["2016-11-03",4.4,4.8,4.4,4.6,13400.0],["2016-11-04",4.6,4.6,4.4,4.4,3900.0],["2016-11-07",4.5,4.9,3.9,3.9,33210.0],["2016-11-08",3.9,4.4,3.9,4.3,10590.0],["2016-11-09",4.3,4.8,4.3,4.7,32690.0],["2016-11-10",5.2,5.5,4.7,5.2,58840.0],["2016-11-11",5.5,6.0,5.3,5.7,47720.0],["2016-11-14",6.0,6.5,5.9,6.5,62930.0],["2016-11-15",6.5,6.6,6.0,6.2,37510.0],["2016-11-16",6.2,7.0,6.0,6.9,38100.0],["2016-11-17",7.1,7.7,6.9,7.5,75220.0],["2016-11-18",7.7,7.8,6.7,7.2,23470.0],["2016-11-21",7.3,7.4,7.1,7.2,23410.0],["2016-11-22",7.2,7.3,6.4,7.0,20440.0],["2016-11-23",7.0,7.1,6.5,7.0,18220.0],["2016-11-25",7.0,7.1,6.8,7.1,3010.0],["2016-11-28",6.8,7.1,6.8,6.9,16490.0],["2016-11-29",6.8,7.1,6.7,6.9,10740.0],["2016-11-30",6.9,6.9,6.5,6.7,15230.0],["2016-12-01",6.7,7.2,6.7,7.0,19220.0],["2016-12-02",7.0,7.5,7.0,7.3,13750.0],["2016-12-05",7.5,7.5,7.2,7.3,13190.0],["2016-12-06",7.2,7.8,7.2,7.3,17690.0],["2016-12-07",7.6,8.0,7.6,7.7,22790.0],["2016-12-08",7.8,8.4,7.8,8.3,39920.0],["2016-12-09",8.2,8.3,7.8,7.9,33520.0],["2016-12-12",7.0,8.1,7.0,7.7,23550.0],["2016-12-13",7.5,8.1,7.5,8.0,16730.0],["2016-12-14",8.1,8.3,7.7,7.9,18730.0],["2016-12-15",7.6,8.2,7.6,7.9,10520.0],["2016-12-16",7.6,8.2,7.6,7.9,17250.0],["2016-12-19",8.0,8.0,7.7,7.9,8860.0],["2016-12-20",7.8,8.0,7.6,7.7,21980.0],["2016-12-21",7.6,7.9,7.5,7.7,15990.0],["2016-12-22",7.6,7.7,7.0,7.1,58540.0],["2016-12-23",7.0,7.5,7.0,7.5,10910.0],["2016-12-27",7.5,8.2,7.4,8.1,19910.0],["2016-12-28",8.2,8.4,7.8,7.8,17980.0],["2016-12-29",7.6,7.9,7.6,7.7,11700.0],["2016-12-30",7.8,8.2,7.8,8.1,30110.0],["2017-01-03",8.3,9.0,8.0,8.7,44690.0],["2017-01-04",8.6,9.6,8.5,8.8,43900.0],["2017-01-05",9.0,9.1,8.4,8.5,22610.0],["2017-01-06",8.3,8.6,8.3,8.3,8660.0],["2017-01-09",8.3,8.3,8.0,8.2,6580.0],["2017-01-10",8.1,8.6,7.3,8.5,23930.0],["2017-01-11",8.1,8.5,8.1,8.1,30320.0],["2017-01-12",8.1,8.2,7.9,8.0,26870.0],["2017-01-13",8.0,8.2,7.9,8.2,13180.0],["2017-01-17",7.9,8.2,7.7,8.2,20730.0],["2017-01-18",8.2,8.9,8.1,8.4,7940.0],["2017-01-19",8.0,8.3,7.7,8.1,31900.0],["2017-01-20",8.0,8.3,7.8,8.3,27920.0],["2017-01-23",8.0,8.2,7.9,7.9,12720.0],["2017-01-24",7.9,8.1,7.8,7.8,6850.0],["2017-01-25",7.5,7.8,7.3,7.6,27440.0],["2017-01-26",7.6,7.6,7.4,7.6,25750.0],["2017-01-27",7.3,7.9,7.3,7.9,14640.0],["2017-01-30",7.4,7.8,7.2,7.6,12620.0],["2017-01-31",7.6,8.0,7.4,7.7,20220.0],["2017-02-01",7.8,7.8,7.5,7.5,2250.0],["2017-02-02",7.5,7.8,7.5,7.8,7700.0],["2017-02-03",7.8,7.8,7.5,7.5,3580.0],["2017-02-06",7.5,7.7,7.2,7.6,5820.0],["2017-02-07",7.6,7.8,7.3,7.5,6560.0],["2017-02-08",7.4,7.7,7.3,7.3,6010.0],["2017-02-09",7.4,7.6,7.3,7.6,4490.0],["2017-02-10",7.6,7.7,7.4,7.4,7240.0],["2017-02-13",7.4,7.6,7.3,7.4,900.0],["2017-02-14",7.4,7.7,7.3,7.7,2280.0],["2017-02-15",7.5,7.6,7.4,7.5,2320.0],["2017-02-16",7.4,7.7,7.3,7.4,3190.0],["2017-02-17",7.4,7.6,7.4,7.4,3020.0],["2017-02-21",7.5,7.6,7.2,7.3,8850.0],["2017-02-22",7.3,7.5,7.2,7.3,8580.0],["2017-02-23",7.5,7.5,7.2,7.2,4100.0],["2017-02-24",7.0,7.7,7.0,7.7,13920.0],["2017-02-27",7.7,7.7,7.1,7.6,9840.0],["2017-02-28",7.6,7.6,6.9,7.1,30030.0],["2017-03-01",7.2,7.2,7.0,7.0,4600.0],["2017-03-02",7.0,7.1,7.0,7.1,3790.0],["2017-03-03",7.1,7.1,6.9,7.0,9180.0],["2017-03-06",6.9,6.9,6.4,6.5,37410.0],["2017-03-07",6.4,6.6,6.4,6.4,24790.0],["2017-03-08",6.4,6.5,6.4,6.4,6080.0],["2017-03-09",6.5,6.5,6.2,6.4,11690.0],["2017-03-10",6.3,6.5,6.2,6.2,11570.0],["2017-03-13",6.4,6.5,6.1,6.1,11650.0],["2017-03-14",6.3,6.3,5.9,6.1,20390.0],["2017-03-15",5.9,6.2,5.9,6.1,9310.0],["2017-03-16",6.0,6.1,6.0,6.0,8550.0],["2017-03-17",6.2,6.3,5.9,5.9,25140.0],["2017-03-20",5.8,6.2,5.8,6.0,3570.0],["2017-03-21",6.0,6.0,5.5,5.8,12150.0],["2017-03-22",5.8,5.9,5.3,5.6,14140.0],["2017-03-23",5.5,6.1,5.4,5.7,11570.0],["2017-03-24",5.8,6.1,5.6,5.8,6640.0],["2017-03-27",5.9,5.9,5.6,5.8,5280.0],["2017-03-28",5.9,5.9,5.6,5.8,13550.0],["2017-03-29",5.7,6.2,5.7,6.2,8410.0],["2017-03-30",6.2,7.0,6.2,6.9,27310.0],["2017-03-31",5.0,5.0,4.2,4.5,165290.0],["2017-04-03",4.6,4.7,4.3,4.3,69080.0],["2017-04-04",4.3,4.3,3.9,4.0,79250.0],["2017-04-05",4.2,4.5,4.1,4.2,33540.0],["2017-04-06",4.4,4.6,4.2,4.6,31430.0],["2017-04-07",4.6,4.7,4.3,4.4,12390.0],["2017-04-10",4.3,4.6,4.2,4.3,18510.0],["2017-04-11",4.3,4.5,4.2,4.2,11860.0],["2017-04-12",4.2,4.4,4.2,4.4,5860.0],["2017-04-13",4.4,4.7,4.2,4.4,29050.0],["2017-04-17",4.3,4.6,4.2,4.4,13480.0],["2017-04-18",4.5,4.5,4.2,4.2,15060.0],["2017-04-19",4.2,4.4,4.0,4.0,11570.0],["2017-04-20",4.0,4.3,4.0,4.1,14670.0],["2017-04-21",4.0,4.2,4.0,4.0,17980.0],["2017-04-24",4.1,4.8,4.0,4.4,66900.0],["2017-04-25",4.4,4.6,4.2,4.4,19510.0],["2017-04-26",4.2,4.6,4.1,4.5,18820.0],["2017-04-27",4.6,4.7,4.3,4.4,20040.0],["2017-04-28",4.4,4.6,4.2,4.4,23460.0],["2017-05-01",4.5,4.5,4.1,4.1,15150.0],["2017-05-02",4.1,4.3,4.0,4.2,5240.0],["2017-05-03",4.0,4.2,4.0,4.1,9430.0],["2017-05-04",4.1,4.2,4.0,4.1,17160.0],["2017-05-05",4.1,4.4,4.0,4.3,33010.0],["2017-05-08",4.5,4.5,4.2,4.3,17030.0],["2017-05-09",4.3,4.5,4.3,4.4,4970.0],["2017-05-10",4.5,4.7,4.4,4.6,18750.0],["2017-05-11",4.7,5.5,4.5,5.3,51360.0],["2017-05-12",5.2,5.2,5.0,5.0,14000.0],["2017-05-15",5.1,5.5,5.0,5.1,42410.0],["2017-05-16",5.0,5.0,4.2,4.4,30430.0],["2017-05-17",4.3,4.5,4.2,4.2,11550.0],["2017-05-18",4.1,4.4,4.0,4.0,4950.0],["2017-05-19",4.3,4.4,4.1,4.4,10400.0],["2017-05-22",4.4,4.5,4.1,4.3,21360.0],["2017-05-23",4.4,4.4,4.2,4.3,10560.0],["2017-05-24",4.3,4.5,4.3,4.5,9390.0],["2017-05-25",4.5,4.7,4.1,4.4,6110.0],["2017-05-26",4.4,4.5,4.2,4.5,7690.0],["2017-05-30",4.5,4.6,4.2,4.3,7510.0],["2017-05-31",4.3,4.5,4.2,4.5,8410.0],["2017-06-01",4.3,4.5,4.2,4.2,8340.0],["2017-06-02",4.3,4.5,4.3,4.4,4710.0],["2017-06-05",4.4,4.4,4.3,4.3,2380.0],["2017-06-06",4.3,4.3,4.1,4.1,11000.0],["2017-06-07",4.1,4.3,4.1,4.2,4640.0],["2017-06-08",4.2,4.5,4.2,4.2,8080.0],["2017-06-09",4.3,4.6,4.3,4.6,7560.0],["2017-06-12",4.4,4.4,4.1,4.2,8630.0],["2017-06-13",4.3,4.3,4.1,4.1,5840.0],["2017-06-14",4.2,4.2,4.1,4.1,1180.0],["2017-06-15",4.2,4.3,4.1,4.3,2760.0],["2017-06-16",4.3,4.3,4.0,4.2,8350.0],["2017-06-19",4.1,4.3,4.1,4.2,3920.0],["2017-06-20",4.2,4.3,4.1,4.2,9230.0],["2017-06-21",4.1,4.2,4.0,4.0,31340.0],["2017-06-22",4.0,4.4,4.0,4.4,16680.0],["2017-06-23",4.3,4.4,4.2,4.4,3140.0],["2017-06-26",4.3,4.4,4.3,4.4,15280.0],["2017-06-27",4.2,4.8,4.2,4.5,14010.0],["2017-06-28",4.5,4.9,4.5,4.6,12350.0],["2017-06-29",4.7,4.9,4.6,4.6,8520.0],["2017-06-30",4.6,4.6,4.5,4.6,13300.0],["2017-07-03",4.5,4.6,4.5,4.5,960.0],["2017-07-05",4.6,4.6,4.3,4.3,5030.0],["2017-07-06",4.5,4.5,4.4,4.4,3810.0],["2017-07-07",4.2,4.5,4.2,4.5,6820.0],["2017-07-10",4.3,4.6,4.3,4.6,2790.0],["2017-07-11",4.6,4.6,4.2,4.2,8800.0],["2017-07-12",4.3,4.3,4.2,4.2,2410.0],["2017-07-13",4.2,4.4,4.2,4.4,23420.0],["2017-07-14",4.4,4.4,4.2,4.3,6970.0],["2017-07-17",4.3,4.5,4.2,4.3,4270.0],["2017-07-18",4.3,4.3,4.1,4.1,13010.0],["2017-07-19",4.2,4.2,4.2,4.2,1090.0],["2017-07-20",4.3,4.4,4.2,4.3,2860.0],["2017-07-21",4.3,5.0,4.2,4.7,48680.0],["2017-07-24",4.6,4.9,4.6,4.7,10910.0],["2017-07-25",4.9,5.0,4.7,4.7,8410.0],["2017-07-26",4.7,4.9,4.6,4.8,6380.0],["2017-07-27",4.8,4.8,4.6,4.6,2530.0],["2017-07-28",4.6,4.7,4.6,4.6,2060.0],["2017-07-31",4.6,4.6,4.2,4.4,6820.0],["2017-08-01",4.2,4.5,4.2,4.4,1960.0],["2017-08-02",4.4,4.4,4.3,4.4,1930.0],["2017-08-03",4.3,4.4,4.3,4.3,13330.0],["2017-08-04",4.2,4.5,4.2,4.5,4850.0],["2017-08-07",4.5,4.5,4.3,4.5,5410.0],["2017-08-08",4.5,4.6,4.2,4.2,20400.0],["2017-08-09",4.3,4.4,4.2,4.2,4550.0],["2017-08-10",4.2,4.3,4.2,4.2,570.0],["2017-08-11",4.2,4.3,4.2,4.2,14370.0],["2017-08-14",4.2,4.4,4.2,4.4,7370.0],["2017-08-15",4.5,4.5,4.2,4.2,9230.0],["2017-08-16",4.4,4.5,4.2,4.4,30080.0],["2017-08-17",4.5,4.5,4.3,4.5,5700.0],["2017-08-18",4.4,4.6,4.4,4.6,4580.0],["2017-08-21",4.4,4.7,4.4,4.5,14980.0],["2017-08-22",4.6,5.5,4.6,5.0,44990.0],["2017-08-23",5.3,5.3,5.0,5.2,9630.0],["2017-08-24",5.3,5.7,5.1,5.3,35550.0],["2017-08-25",5.6,6.0,5.3,5.5,37470.0],["2017-08-28",5.4,5.5,4.9,5.0,15300.0],["2017-08-29",5.3,5.5,5.0,5.2,3550.0],["2017-08-30",5.6,5.6,5.3,5.5,7760.0],["2017-08-31",5.6,5.7,5.4,5.4,10340.0],["2017-09-01",5.4,5.8,5.4,5.7,14180.0],["2017-09-05",5.9,5.9,5.7,5.9,8510.0],["2017-09-06",5.9,6.1,5.8,5.9,15440.0],["2017-09-07",6.0,6.5,5.9,6.5,17310.0],["2017-09-08",6.5,6.6,6.0,6.6,19780.0],["2017-09-11",6.7,6.8,6.6,6.6,8540.0],["2017-09-12",6.8,6.9,6.2,6.4,30530.0],["2017-09-13",6.5,6.5,5.4,5.8,56470.0],["2017-09-14",5.5,5.9,5.3,5.4,26030.0],["2017-09-15",5.4,5.6,4.3,5.6,38530.0],["2017-09-18",5.6,5.6,5.3,5.4,7320.0],["2017-09-19",5.4,5.6,5.4,5.5,20030.0],["2017-09-20",5.5,5.8,5.1,5.5,25750.0],["2017-09-21",5.2,5.7,5.2,5.7,11140.0],["2017-09-22",5.6,5.8,5.5,5.8,5780.0],["2017-09-25",5.9,6.9,5.9,6.3,35560.0],["2017-09-26",6.5,6.8,6.3,6.4,28070.0],["2017-09-27",6.7,7.0,6.5,6.5,32650.0],["2017-09-28",6.5,6.9,6.5,6.7,11070.0],["2017-09-29",6.8,6.8,6.5,6.5,15940.0],["2017-10-02",6.8,6.8,6.5,6.6,13100.0],["2017-10-03",6.7,6.7,6.2,6.4,13030.0],["2017-10-04",6.6,6.6,6.4,6.4,4980.0],["2017-10-05",6.5,6.6,6.2,6.2,12660.0],["2017-10-06",6.2,6.7,6.2,6.7,11950.0],["2017-10-09",6.5,6.7,6.4,6.5,9520.0],["2017-10-10",6.5,6.6,6.2,6.3,8780.0],["2017-10-11",6.3,6.4,6.1,6.2,11180.0],["2017-10-12",6.1,6.2,6.0,6.0,19480.0],["2017-10-13",6.1,6.2,5.8,6.2,3670.0],["2017-10-16",6.3,6.3,5.9,6.1,16940.0],["2017-10-17",6.0,6.2,5.8,6.1,10460.0],["2017-10-18",6.1,6.1,5.7,5.7,13930.0],["2017-10-19",5.5,5.7,5.5,5.7,17070.0],["2017-10-20",5.4,5.9,5.1,5.5,13670.0],["2017-10-23",5.7,6.1,5.2,5.3,9370.0],["2017-10-24",5.4,5.7,5.3,5.4,2130.0],["2017-10-25",5.1,5.6,5.1,5.2,12300.0],["2017-10-26",5.3,5.4,5.1,5.2,8000.0],["2017-10-27",5.3,5.4,5.1,5.4,9030.0],["2017-10-30",5.3,5.4,5.1,5.3,7230.0],["2017-10-31",5.3,5.3,5.2,5.3,8930.0],["2017-11-01",5.3,5.6,5.3,5.5,11810.0],["2017-11-02",5.6,5.6,5.4,5.4,4940.0],["2017-11-03",5.4,5.7,5.4,5.6,7340.0],["2017-11-06",5.7,6.0,5.6,5.6,19260.0],["2017-11-07",5.8,5.8,5.6,5.8,5750.0],["2017-11-08",5.7,6.4,5.7,5.7,11060.0],["2017-11-09",5.8,6.2,5.7,5.9,17400.0],["2017-11-10",5.9,6.1,5.8,5.9,9050.0],["2017-11-13",6.0,6.0,5.8,5.8,5790.0],["2017-11-14",5.6,5.9,5.6,5.9,5800.0],["2017-11-15",5.5,5.7,5.5,5.7,21990.0],["2017-11-16",5.7,5.8,5.5,5.5,10250.0],["2017-11-17",5.5,5.9,5.5,5.8,21940.0],["2017-11-20",6.1,6.1,5.8,5.9,17500.0],["2017-11-21",6.0,6.2,5.9,6.1,19360.0],["2017-11-22",6.2,6.6,6.1,6.5,31330.0],["2017-11-24",6.4,6.7,6.4,6.7,12890.0],["2017-11-27",6.7,7.2,6.6,6.9,34690.0],["2017-11-28",7.0,7.0,6.7,7.0,13310.0],["2017-11-29",7.0,7.1,6.5,6.9,17070.0],["2017-11-30",6.9,7.0,6.5,6.8,17600.0],["2017-12-01",6.7,6.8,6.6,6.8,10500.0],["2017-12-04",6.8,6.8,6.5,6.6,4210.0],["2017-12-05",6.6,6.6,6.3,6.6,5070.0],["2017-12-06",6.6,6.6,6.2,6.5,7590.0],["2017-12-07",6.4,6.5,6.2,6.5,5040.0],["2017-12-08",6.3,7.0,6.2,6.5,16100.0],["2017-12-11",6.4,6.8,6.4,6.5,5950.0],["2017-12-12",6.5,6.6,6.4,6.5,3300.0],["2017-12-13",6.6,6.6,6.4,6.4,2830.0],["2017-12-14",6.5,6.6,6.2,6.3,14140.0],["2017-12-15",6.1,6.5,6.1,6.2,19560.0],["2017-12-18",6.2,7.0,6.1,6.5,67050.0],["2017-12-19",6.5,6.8,6.4,6.5,6880.0],["2017-12-20",6.4,6.8,6.4,6.5,8070.0],["2017-12-21",6.5,7.3,6.5,6.9,88620.0],["2017-12-22",7.0,7.0,6.7,7.0,12750.0],["2017-12-26",6.8,6.8,6.3,6.5,15680.0],["2017-12-27",6.6,6.9,6.4,6.4,10620.0],["2017-12-28",6.5,6.6,6.3,6.3,9830.0],["2017-12-29",6.3,6.7,6.2,6.5,25250.0],["2018-01-02",6.5,6.9,6.5,6.8,5920.0],["2018-01-03",6.9,7.3,6.9,6.9,22530.0],["2018-01-04",6.8,6.9,6.5,6.7,15120.0],["2018-01-05",6.6,7.0,6.5,6.9,10480.0],["2018-01-08",7.0,7.0,6.3,6.8,15640.0],["2018-01-09",6.8,6.9,6.7,6.9,7270.0],["2018-01-10",6.9,6.9,6.7,6.8,4980.0],["2018-01-11",6.8,7.0,6.7,6.9,8350.0],["2018-01-12",6.7,7.0,6.6,6.7,9420.0],["2018-01-16",6.6,6.7,6.2,6.4,12050.0],["2018-01-17",6.4,6.4,6.2,6.3,4920.0],["2018-01-18",6.3,6.3,5.7,6.1,18770.0],["2018-01-19",6.2,6.2,6.0,6.0,10440.0],["2018-01-22",6.0,6.2,5.8,6.0,12830.0],["2018-01-23",6.1,6.1,5.8,6.1,14710.0],["2018-01-24",6.1,6.1,5.9,6.0,3450.0],["2018-01-25",6.0,6.2,6.0,6.0,3740.0],["2018-01-26",6.0,6.0,5.5,6.0,18220.0],["2018-01-29",6.3,6.4,5.9,6.0,35190.0],["2018-01-30",6.1,6.1,5.6,5.9,10540.0],["2018-01-31",5.8,6.2,5.7,5.9,13450.0],["2018-02-01",5.7,6.2,5.2,5.5,24950.0],["2018-02-02",5.6,5.8,5.0,5.2,21090.0],["2018-02-05",5.2,5.4,4.8,4.9,31390.0],["2018-02-06",4.9,5.2,4.5,5.0,17100.0],["2018-02-07",5.0,5.2,5.0,5.0,22560.0],["2018-02-08",5.3,5.3,5.0,5.1,19470.0],["2018-02-09",5.5,5.5,4.8,5.1,14680.0],["2018-02-12",5.2,5.3,4.9,5.0,6530.0],["2018-02-13",4.8,5.2,4.8,4.9,14190.0],["2018-02-14",4.9,5.1,4.8,4.9,26750.0],["2018-02-15",5.0,5.0,4.8,4.8,17470.0],["2018-02-16",4.8,5.0,4.8,5.0,13690.0],["2018-02-20",5.0,5.0,4.6,4.8,8210.0],["2018-02-21",4.8,4.9,4.8,4.8,2780.0],["2018-02-22",4.8,4.9,4.6,4.7,8430.0],["2018-02-23",4.8,4.8,4.6,4.8,9930.0],["2018-02-26",4.8,5.0,4.6,4.6,13710.0],["2018-02-27",4.6,4.8,4.6,4.6,5810.0],["2018-02-28",4.7,4.8,4.6,4.6,5630.0],["2018-03-01",4.7,4.8,4.6,4.6,4590.0],["2018-03-02",4.6,4.7,4.6,4.7,4290.0],["2018-03-05",4.7,5.2,4.7,5.0,18630.0],["2018-03-06",5.1,5.5,5.1,5.1,18450.0],["2018-03-07",5.1,5.6,5.1,5.3,20450.0],["2018-03-08",5.3,5.4,5.0,5.1,10790.0],["2018-03-09",5.2,5.4,5.0,5.2,13940.0],["2018-03-12",5.2,5.5,5.1,5.2,18290.0],["2018-03-13",5.3,5.5,5.1,5.4,12930.0],["2018-03-14",5.5,5.7,5.4,5.5,21470.0],["2018-03-15",5.5,5.8,5.5,5.6,23460.0],["2018-03-16",5.5,5.7,5.3,5.5,14360.0],["2018-03-19",5.5,5.7,5.5,5.7,16340.0],["2018-03-20",5.7,5.9,5.6,5.9,13720.0],["2018-03-21",5.7,6.1,5.7,6.0,23340.0],["2018-03-22",6.1,6.3,5.5,5.9,21190.0],["2018-03-23",5.8,6.0,5.5,5.8,10610.0],["2018-03-26",5.7,5.8,5.2,5.2,19720.0],["2018-03-27",5.2,5.5,5.2,5.4,13640.0],["2018-03-28",5.4,5.6,5.0,5.5,21060.0],["2018-03-29",5.5,5.8,5.2,5.8,15950.0],["2018-04-02",5.8,5.9,5.4,5.5,46720.0],["2018-04-03",5.5,5.7,5.2,5.6,12180.0],["2018-04-04",5.8,5.9,5.4,5.8,24710.0],["2018-04-05",5.7,5.9,5.5,5.6,24930.0],["2018-04-06",5.7,5.9,5.6,5.7,13520.0],["2018-04-09",5.6,6.0,5.6,5.9,13080.0],["2018-04-10",6.0,6.0,5.6,5.8,18130.0],["2018-04-11",5.8,6.0,5.5,5.6,17040.0],["2018-04-12",5.8,5.9,5.6,5.8,14400.0],["2018-04-13",5.8,5.9,5.6,5.9,12410.0],["2018-04-16",5.9,6.0,5.8,5.8,22250.0],["2018-04-17",5.8,6.4,5.8,6.1,23750.0],["2018-04-18",6.5,6.6,6.1,6.1,31740.0],["2018-04-19",6.3,6.4,6.1,6.1,6980.0],["2018-04-20",6.1,6.2,6.1,6.1,2560.0],["2018-04-23",6.1,6.1,5.5,5.7,26070.0],["2018-04-24",5.8,5.8,5.4,5.5,18070.0],["2018-04-25",5.4,5.7,5.3,5.5,22420.0],["2018-04-26",5.4,5.7,5.3,5.5,16430.0],["2018-04-27",5.5,5.7,5.4,5.6,10570.0],["2018-04-30",5.5,5.9,5.5,5.9,5120.0],["2018-05-01",5.7,5.9,5.3,5.6,25050.0],["2018-05-02",5.5,6.0,5.4,5.6,16120.0],["2018-05-03",5.6,5.8,5.3,5.4,13770.0],["2018-05-04",5.5,5.5,5.3,5.5,3300.0],["2018-05-07",5.4,5.4,5.3,5.3,2180.0],["2018-05-08",5.3,5.4,5.3,5.3,6710.0],["2018-05-09",5.3,5.3,5.2,5.2,5860.0],["2018-05-10",5.3,5.3,5.2,5.2,9230.0],["2018-05-11",5.2,5.2,4.8,5.1,15340.0],["2018-05-14",4.8,5.2,4.8,5.2,23720.0],["2018-05-15",5.2,5.2,4.8,5.0,23100.0],["2018-05-16",5.0,5.0,4.8,4.8,10470.0],["2018-05-17",4.8,5.1,4.8,5.0,10940.0],["2018-05-18",5.0,5.0,4.8,4.8,7610.0],["2018-05-21",4.8,4.8,4.5,4.6,15800.0],["2018-05-22",4.6,5.0,4.5,4.8,56950.0],["2018-05-23",4.9,4.9,4.8,4.9,4960.0],["2018-05-24",4.9,4.9,4.7,4.8,6260.0],["2018-05-25",4.8,4.8,4.7,4.8,7880.0],["2018-05-29",4.8,5.2,4.7,5.1,21150.0],["2018-05-30",5.1,5.4,5.1,5.3,18210.0],["2018-05-31",5.3,5.5,5.3,5.4,15210.0],["2018-06-01",5.4,5.5,5.4,5.5,11270.0],["2018-06-04",5.5,5.6,5.4,5.4,3810.0],["2018-06-05",5.4,5.5,5.4,5.4,4070.0],["2018-06-06",5.5,5.5,5.2,5.2,3580.0],["2018-06-07",5.2,5.3,5.1,5.2,3550.0],["2018-06-08",5.1,5.3,5.1,5.1,2670.0],["2018-06-11",5.3,5.4,5.0,5.3,13440.0],["2018-06-12",5.3,5.4,5.1,5.3,6730.0],["2018-06-13",5.4,5.4,5.3,5.3,5080.0],["2018-06-14",5.2,5.3,5.1,5.2,5250.0],["2018-06-15",5.2,5.5,5.0,5.1,14680.0],["2018-06-18",5.0,5.2,5.0,5.2,6940.0],["2018-06-19",5.2,5.3,5.1,5.1,21660.0],["2018-06-20",5.1,5.6,5.1,5.6,25270.0],["2018-06-21",5.7,5.7,5.5,5.5,7470.0],["2018-06-22",5.5,5.6,5.5,5.6,4300.0],["2018-06-25",5.6,5.6,5.3,5.4,12200.0],["2018-06-26",5.5,5.5,5.4,5.5,3920.0],["2018-06-27",5.4,5.6,5.3,5.4,19180.0],["2018-06-28",5.5,5.5,5.4,5.5,8740.0],["2018-06-29",5.5,5.5,5.4,5.5,7860.0],["2018-07-02",5.4,5.5,5.3,5.5,13310.0],["2018-07-03",5.5,5.5,5.4,5.4,1370.0],["2018-07-05",5.4,5.5,5.2,5.2,9590.0],["2018-07-06",5.2,5.5,5.2,5.3,8050.0],["2018-07-09",5.2,5.4,5.1,5.1,15020.0],["2018-07-10",5.1,5.4,5.1,5.1,5920.0],["2018-07-11",5.2,5.2,4.8,5.1,19220.0],["2018-07-12",5.1,5.1,5.0,5.1,4270.0],["2018-07-13",5.1,5.2,5.0,5.2,4220.0],["2018-07-16",5.1,5.2,5.0,5.0,7520.0],["2018-07-17",5.3,5.3,5.0,5.1,19380.0],["2018-07-18",5.1,5.2,4.9,5.2,20900.0],["2018-07-19",5.1,5.4,5.1,5.1,13090.0],["2018-07-20",5.3,5.3,5.0,5.2,4770.0],["2018-07-23",5.2,5.5,5.2,5.4,9360.0],["2018-07-24",5.4,5.5,5.3,5.3,9060.0],["2018-07-25",5.3,5.5,5.3,5.4,5130.0],["2018-07-26",5.4,5.5,5.3,5.5,7210.0],["2018-07-27",5.6,5.6,5.3,5.4,25110.0],["2018-07-30",5.4,5.6,5.3,5.5,8590.0],["2018-07-31",5.6,5.6,5.1,5.1,18750.0],["2018-08-01",5.5,5.5,5.1,5.2,3650.0],["2018-08-02",5.1,5.3,5.1,5.2,5490.0],["2018-08-03",5.2,5.2,5.0,5.0,5580.0],["2018-08-06",5.1,5.3,5.1,5.2,6940.0],["2018-08-07",5.2,5.3,5.2,5.2,3900.0],["2018-08-08",5.0,5.3,4.9,5.2,11830.0],["2018-08-09",5.0,5.2,5.0,5.2,15830.0],["2018-08-10",5.3,5.3,5.1,5.2,4900.0],["2018-08-13",5.2,5.2,5.1,5.1,4210.0],["2018-08-14",5.1,5.2,4.9,5.1,12240.0],["2018-08-15",5.1,5.1,4.6,4.7,28610.0],["2018-08-16",4.9,5.0,4.0,4.7,68480.0],["2018-08-17",4.7,4.8,4.4,4.6,6160.0],["2018-08-20",4.7,4.7,4.4,4.5,9460.0],["2018-08-21",4.5,4.8,4.4,4.6,16590.0],["2018-08-22",4.6,4.9,4.5,4.8,7750.0],["2018-08-23",5.0,5.0,4.5,4.6,24250.0],["2018-08-24",4.7,5.2,4.7,4.9,28490.0],["2018-08-27",4.9,5.3,4.9,5.0,16600.0],["2018-08-28",5.2,5.3,5.1,5.1,12020.0],["2018-08-29",5.1,5.4,5.1,5.2,7280.0],["2018-08-30",5.3,5.3,4.8,5.1,17930.0],["2018-08-31",5.5,5.6,5.1,5.2,69240.0],["2018-09-04",5.4,5.4,5.1,5.2,17450.0],["2018-09-05",5.2,5.5,5.1,5.4,23830.0],["2018-09-06",5.3,5.4,5.1,5.3,6800.0],["2018-09-07",5.3,5.4,5.0,5.2,4070.0],["2018-09-10",5.1,5.3,5.0,5.0,16870.0],["2018-09-11",5.1,5.1,5.0,5.0,6870.0],["2018-09-12",4.9,5.0,4.8,4.8,16400.0],["2018-09-13",4.8,5.0,4.7,4.8,16210.0],["2018-09-14",4.8,5.0,4.7,4.8,5730.0],["2018-09-17",4.9,4.9,4.7,4.7,7330.0],["2018-09-18",4.7,4.8,4.7,4.7,5860.0],["2018-09-19",4.7,4.8,4.4,4.6,13420.0],["2018-09-20",4.7,4.8,4.5,4.6,15640.0],["2018-09-21",4.8,4.8,4.5,4.5,8080.0],["2018-09-24",4.6,4.9,4.6,4.8,4870.0],["2018-09-25",4.7,4.8,4.6,4.7,9440.0],["2018-09-26",4.7,4.8,4.6,4.6,13990.0],["2018-09-27",4.6,4.6,4.6,4.6,3690.0],["2018-09-28",4.6,4.8,4.6,4.6,5590.0],["2018-10-01",4.6,4.7,4.6,4.6,2560.0],["2018-10-02",4.7,4.7,4.5,4.6,9320.0],["2018-10-03",4.5,4.7,4.4,4.5,12980.0],["2018-10-04",4.5,4.5,4.4,4.4,8980.0],["2018-10-05",4.5,4.6,4.4,4.6,6540.0],["2018-10-08",4.6,4.6,4.3,4.4,9590.0],["2018-10-09",4.8,5.5,4.6,5.1,74120.0],["2018-10-10",5.0,5.5,5.0,5.1,35420.0],["2018-10-11",5.1,5.2,5.0,5.1,5640.0],["2018-10-12",5.2,5.2,5.0,5.1,3030.0],["2018-10-15",5.1,5.2,4.9,4.9,4990.0],["2018-10-16",4.9,5.0,4.8,4.8,16690.0],["2018-10-17",4.7,5.0,4.6,4.8,8910.0],["2018-10-18",4.8,5.0,4.7,4.7,8340.0],["2018-10-19",4.9,5.0,4.8,4.8,17760.0],["2018-10-22",4.8,5.0,4.5,4.7,23140.0],["2018-10-23",4.6,4.8,4.6,4.8,16880.0],["2018-10-24",4.7,4.9,4.7,4.8,2650.0],["2018-10-25",4.7,5.1,4.7,4.9,16320.0],["2018-10-26",4.8,5.4,4.8,5.4,19660.0],["2018-10-29",5.3,5.3,5.0,5.0,16180.0],["2018-10-30",5.0,5.2,4.7,5.0,4160.0],["2018-10-31",5.3,5.3,4.2,5.2,36620.0],["2018-11-01",5.3,5.3,4.8,5.2,19470.0],["2018-11-02",5.2,5.4,5.0,5.1,14980.0],["2018-11-05",5.2,5.3,4.9,4.9,9530.0],["2018-11-06",5.0,5.2,5.0,5.1,3060.0],["2018-11-07",5.2,5.2,4.9,5.0,5240.0],["2018-11-08",5.0,5.2,5.0,5.2,2540.0],["2018-11-09",5.2,5.2,5.0,5.0,2320.0],["2018-11-12",5.1,5.2,5.1,5.2,4480.0],["2018-11-13",5.2,5.3,4.9,5.0,44120.0],["2018-11-14",5.0,5.4,5.0,5.3,30030.0],["2018-11-15",5.2,5.3,4.9,5.0,39120.0],["2018-11-16",5.0,5.2,4.9,5.0,16560.0],["2018-11-19",5.0,5.0,4.9,4.9,4210.0],["2018-11-20",4.9,5.0,4.9,4.9,2980.0],["2018-11-21",4.9,5.0,4.7,4.8,8230.0],["2018-11-23",4.7,4.8,4.6,4.8,4590.0],["2018-11-26",4.8,5.0,4.7,4.8,7030.0],["2018-11-27",4.8,4.9,4.7,4.8,7850.0],["2018-11-28",4.8,5.1,4.8,4.9,14340.0],["2018-11-29",4.9,4.9,4.8,4.9,8410.0],["2018-11-30",4.9,5.0,4.6,4.6,28090.0],["2018-12-03",4.6,4.8,4.6,4.7,12630.0],["2018-12-04",4.9,4.9,4.5,4.7,14920.0],["2018-12-06",4.5,4.9,4.5,4.9,19410.0],["2018-12-07",4.8,4.9,4.6,4.6,8880.0],["2018-12-10",4.7,4.8,4.6,4.7,7370.0],["2018-12-11",4.7,4.8,4.7,4.7,4400.0],["2018-12-12",4.7,4.8,4.6,4.6,6590.0],["2018-12-13",4.7,4.7,4.6,4.6,4660.0],["2018-12-14",4.6,4.6,4.5,4.6,6090.0],["2018-12-17",4.6,4.7,4.4,4.5,15980.0],["2018-12-18",4.6,4.6,4.4,4.5,13770.0],["2018-12-19",4.5,4.6,4.4,4.4,4570.0],["2018-12-20",4.4,4.6,4.4,4.4,23550.0],["2018-12-21",4.5,4.7,4.2,4.2,21130.0],["2018-12-24",4.2,4.5,4.2,4.2,10520.0],["2018-12-26",4.3,4.3,4.1,4.2,16240.0],["2018-12-27",4.3,4.3,4.0,4.0,21910.0],["2018-12-28",4.2,4.2,4.0,4.1,7560.0],["2018-12-31",4.1,4.3,4.1,4.2,26060.0],["2019-01-02",4.2,4.5,4.1,4.4,15120.0],["2019-01-03",4.3,4.5,4.3,4.3,6860.0],["2019-01-04",4.3,4.3,4.3,4.3,5700.0],["2019-01-07",4.5,4.5,4.2,4.3,7010.0],["2019-01-08",4.3,4.5,4.2,4.2,9740.0],["2019-01-09",4.4,4.4,4.2,4.3,18630.0],["2019-01-10",4.3,4.4,4.2,4.3,8160.0],["2019-01-11",4.3,4.5,4.3,4.5,4550.0],["2019-01-14",4.5,4.6,4.4,4.4,7440.0],["2019-01-15",4.6,4.6,4.3,4.4,5220.0],["2019-01-16",4.4,4.4,4.2,4.3,12590.0],["2019-01-17",4.4,4.7,4.4,4.5,11160.0],["2019-01-18",4.6,4.6,4.4,4.5,6420.0],["2019-01-22",4.5,4.7,4.4,4.5,10770.0],["2019-01-23",4.6,4.8,4.4,4.4,8510.0],["2019-01-24",4.5,4.5,4.4,4.5,1160.0],["2019-01-25",4.3,4.6,4.3,4.5,20280.0],["2019-01-28",4.5,4.5,4.2,4.3,22530.0],["2019-01-29",4.4,4.4,4.2,4.3,7900.0],["2019-01-30",4.4,4.4,4.2,4.3,1900.0],["2019-01-31",4.3,4.4,4.1,4.1,11280.0],["2019-02-01",4.1,4.2,4.1,4.1,15670.0],["2019-02-04",4.1,4.2,4.0,4.2,14620.0],["2019-02-05",4.1,4.4,4.1,4.1,7150.0],["2019-02-06",4.2,4.3,4.2,4.2,2610.0],["2019-02-07",4.2,4.3,4.1,4.1,9350.0],["2019-02-08",4.1,4.3,4.1,4.1,4830.0],["2019-02-11",4.2,4.3,4.2,4.2,6160.0],["2019-02-12",4.2,4.3,4.1,4.3,5000.0],["2019-02-13",4.2,4.3,4.2,4.2,4200.0],["2019-02-14",4.2,4.3,4.1,4.1,2840.0],["2019-02-15",4.2,4.3,4.1,4.1,6800.0],["2019-02-19",4.3,4.4,4.2,4.4,9820.0],["2019-02-20",4.4,4.7,4.4,4.5,20490.0],["2019-02-21",4.7,4.8,4.5,4.7,9150.0],["2019-02-22",4.6,4.8,4.4,4.5,10050.0],["2019-02-25",4.6,4.6,4.4,4.5,10910.0],["2019-02-26",4.5,4.6,4.3,4.3,6510.0],["2019-02-27",4.3,4.4,4.3,4.3,5960.0],["2019-02-28",4.3,4.4,4.3,4.3,3880.0],["2019-03-01",4.4,4.4,4.1,4.1,45510.0],["2019-03-04",4.1,4.5,4.1,4.3,21780.0],["2019-03-05",4.4,4.5,4.3,4.4,11070.0],["2019-03-06",4.4,4.4,4.2,4.3,3770.0],["2019-03-07",4.4,4.4,4.2,4.3,6640.0],["2019-03-08",4.2,4.3,4.2,4.2,5440.0],["2019-03-11",4.3,4.3,4.2,4.2,7590.0],["2019-03-12",4.3,4.5,4.3,4.3,9720.0],["2019-03-13",4.5,4.5,4.4,4.5,7420.0],["2019-03-14",4.5,4.5,4.4,4.4,7580.0],["2019-03-15",4.5,4.5,4.4,4.4,3900.0],["2019-03-18",4.4,5.1,4.4,4.9,23930.0],["2019-03-19",5.0,5.2,4.8,5.0,28260.0],["2019-03-20",4.9,5.1,4.9,5.0,20160.0],["2019-03-21",5.0,5.1,4.5,4.9,30140.0],["2019-03-22",5.2,5.2,4.4,4.6,35610.0],["2019-03-25",4.8,4.9,4.3,4.4,15990.0],["2019-03-26",4.4,4.5,4.3,4.5,6470.0],["2019-03-27",4.3,4.5,4.3,4.4,5570.0],["2019-03-28",4.4,4.6,4.4,4.5,8440.0],["2019-03-29",4.6,4.7,4.4,4.5,19250.0],["2019-04-01",4.6,4.8,4.3,4.7,15870.0],["2019-04-02",4.7,4.8,4.5,4.7,13060.0],["2019-04-03",4.6,4.8,4.5,4.7,5280.0],["2019-04-04",4.8,4.8,4.3,4.5,6070.0],["2019-04-05",4.5,4.6,4.5,4.5,3690.0],["2019-04-08",4.6,4.7,4.3,4.7,22940.0],["2019-04-09",4.7,4.7,4.6,4.7,7960.0],["2019-04-10",4.7,4.7,4.4,4.4,4380.0],["2019-04-11",4.5,4.6,4.3,4.3,14190.0],["2019-04-12",4.4,4.5,4.2,4.4,9700.0],["2019-04-15",4.5,4.5,4.2,4.3,18550.0],["2019-04-16",4.3,4.5,4.3,4.4,14090.0],["2019-04-17",4.3,4.4,4.2,4.2,9180.0],["2019-04-18",4.2,4.2,4.1,4.1,12030.0],["2019-04-22",4.2,4.3,3.8,4.2,82450.0],["2019-04-23",4.2,4.3,4.2,4.3,24180.0],["2019-04-24",4.2,4.3,4.2,4.2,4420.0],["2019-04-25",4.2,4.2,4.0,4.2,10750.0],["2019-04-26",4.2,4.2,4.0,4.2,13430.0],["2019-04-29",4.2,4.3,4.1,4.3,14910.0],["2019-04-30",4.3,4.5,4.2,4.4,30210.0],["2019-05-01",4.6,4.6,4.5,4.5,14310.0],["2019-05-02",4.6,5.0,4.4,4.9,90780.0],["2019-05-03",4.8,5.5,4.5,5.3,112950.0],["2019-05-06",5.4,6.0,5.4,5.7,66500.0],["2019-05-07",5.7,5.8,5.4,5.8,28850.0],["2019-05-08",5.9,5.9,5.5,5.8,16250.0],["2019-05-09",5.8,6.0,5.5,6.0,27920.0],["2019-05-10",6.0,6.0,5.6,5.8,10580.0],["2019-05-13",5.9,6.0,5.6,5.8,15290.0],["2019-05-14",5.8,6.3,5.6,5.7,101670.0],["2019-05-15",5.7,5.7,5.0,5.4,53550.0],["2019-05-16",5.5,5.7,5.2,5.4,23500.0],["2019-05-17",5.5,5.5,5.1,5.5,22200.0],["2019-05-20",5.3,5.4,5.1,5.4,28500.0],["2019-05-21",5.2,5.5,5.2,5.3,19650.0],["2019-05-22",5.3,5.3,5.0,5.0,16180.0],["2019-05-23",5.2,5.3,4.5,5.1,26440.0],["2019-05-24",5.0,5.5,4.9,4.9,10790.0],["2019-05-28",4.8,5.1,4.7,5.0,13190.0],["2019-05-29",4.9,5.0,4.9,5.0,2480.0],["2019-05-30",4.9,5.1,4.7,4.9,8810.0],["2019-05-31",4.8,4.9,4.6,4.7,28400.0],["2019-06-03",4.6,4.9,4.5,4.8,10720.0],["2019-06-04",4.8,4.8,4.6,4.7,4350.0],["2019-06-05",4.7,5.1,4.7,4.7,19830.0],["2019-06-06",4.6,4.8,4.4,4.5,12040.0],["2019-06-07",4.5,4.5,4.1,4.4,31510.0],["2019-06-10",4.3,4.5,4.3,4.3,4330.0],["2019-06-11",4.4,4.4,4.2,4.4,12520.0],["2019-06-12",4.3,4.5,4.3,4.3,9820.0],["2019-06-13",4.3,4.5,4.3,4.4,26030.0],["2019-06-14",4.4,4.6,4.4,4.5,12800.0],["2019-06-17",4.6,4.8,4.4,4.4,10880.0],["2019-06-18",4.6,4.7,4.1,4.4,33260.0],["2019-06-19",4.6,4.6,4.3,4.4,10600.0],["2019-06-20",4.6,4.6,4.2,4.4,14180.0],["2019-06-21",4.4,4.4,4.2,4.3,12260.0],["2019-06-24",4.3,4.4,4.2,4.2,17980.0],["2019-06-25",4.2,4.4,4.2,4.2,11330.0],["2019-06-26",4.2,4.4,4.2,4.2,6300.0],["2019-06-27",4.4,4.4,4.2,4.3,10350.0],["2019-06-28",4.2,4.4,4.2,4.2,8320.0],["2019-07-01",4.3,4.7,4.3,4.3,23620.0],["2019-07-02",4.3,4.5,4.2,4.2,7250.0],["2019-07-03",4.2,4.4,4.2,4.4,9800.0],["2019-07-05",4.4,4.4,4.3,4.3,6580.0],["2019-07-08",4.3,4.3,4.2,4.2,8230.0],["2019-07-09",4.2,4.3,4.2,4.3,24740.0],["2019-07-10",4.4,4.4,4.3,4.3,24670.0],["2019-07-11",4.2,4.4,4.2,4.3,10620.0],["2019-07-12",4.4,4.9,4.4,4.5,52450.0],["2019-07-15",4.6,4.8,4.4,4.5,22800.0],["2019-07-16",4.6,4.7,4.4,4.4,22680.0],["2019-07-17",4.5,4.6,4.3,4.3,9380.0],["2019-07-18",4.3,4.5,4.3,4.4,8080.0],["2019-07-19",4.5,4.6,4.3,4.4,28120.0],["2019-07-22",4.5,4.5,4.1,4.3,48760.0],["2019-07-23",4.3,4.4,4.2,4.2,4230.0],["2019-07-24",4.2,4.3,4.1,4.1,21620.0],["2019-07-25",4.2,4.2,4.1,4.1,31710.0],["2019-07-26",4.2,4.3,4.1,4.3,23040.0],["2019-07-29",4.2,4.8,4.2,4.3,54100.0],["2019-07-30",4.5,4.6,4.3,4.4,20810.0],["2019-07-31",4.4,4.5,4.2,4.3,11460.0],["2019-08-01",4.5,4.6,4.2,4.2,7360.0],["2019-08-02",4.3,4.5,4.3,4.3,5310.0],["2019-08-05",4.3,4.3,4.1,4.1,11630.0],["2019-08-06",4.1,4.3,4.1,4.1,18890.0],["2019-08-07",4.3,4.3,4.0,4.1,45310.0],["2019-08-08",4.2,4.2,4.0,4.0,14890.0],["2019-08-09",4.2,4.2,4.0,4.0,23660.0],["2019-08-12",4.0,4.2,3.9,4.0,19400.0],["2019-08-13",4.0,4.1,3.6,3.9,59470.0],["2019-08-14",3.9,4.0,3.5,3.8,27290.0],["2019-08-15",3.8,3.9,3.4,3.8,71350.0],["2019-08-16",3.8,3.9,3.5,3.6,26080.0],["2019-08-19",3.5,3.6,3.2,3.5,8750.0],["2019-08-20",3.5,3.5,3.1,3.2,51250.0],["2019-08-21",3.3,4.2,3.1,4.2,61430.0],["2019-08-22",4.2,4.2,3.5,3.7,31640.0],["2019-08-23",3.7,4.0,3.5,3.6,11960.0],["2019-08-26",3.7,3.7,3.5,3.6,27780.0],["2019-08-27",3.6,3.6,3.4,3.4,32990.0],["2019-08-28",3.4,3.5,3.3,3.5,13710.0],["2019-08-29",3.4,3.4,3.3,3.3,8480.0],["2019-08-30",3.3,3.5,3.3,3.5,10990.0],["2019-09-03",3.5,3.5,3.3,3.4,8630.0],["2019-09-04",3.5,3.5,3.3,3.4,22750.0],["2019-09-05",3.4,3.5,3.3,3.4,17190.0],["2019-09-06",3.4,3.5,3.4,3.4,19410.0],["2019-09-09",4.0,4.0,3.2,3.3,28680.0],["2019-09-10",3.3,3.4,3.2,3.3,19750.0],["2019-09-11",3.3,3.3,3.2,3.3,9630.0],["2019-09-12",3.3,3.4,3.3,3.3,13090.0],["2019-09-13",3.4,3.4,3.2,3.3,28830.0],["2019-09-16",3.4,3.4,3.2,3.3,10130.0],["2019-09-17",3.3,3.3,3.0,3.2,32530.0],["2019-09-18",3.2,3.2,3.0,3.1,21390.0],["2019-09-19",3.1,3.2,3.0,3.0,17780.0],["2019-09-20",3.0,3.3,3.0,3.3,42790.0],["2019-09-23",3.2,3.4,3.2,3.2,27630.0],["2019-09-24",3.1,3.1,3.0,3.0,33390.0],["2019-09-25",3.0,3.1,3.0,3.1,24140.0],["2019-09-26",3.1,3.2,3.0,3.1,9400.0],["2019-09-27",3.1,3.2,3.1,3.2,8810.0],["2019-09-30",3.2,3.2,3.0,3.1,14180.0],["2019-10-01",3.1,3.2,3.1,3.1,18250.0],["2019-10-02",3.0,3.2,2.8,3.0,13560.0],["2019-10-03",3.0,3.2,3.0,3.1,6820.0],["2019-10-04",3.2,3.2,3.0,3.1,15630.0],["2019-10-07",3.0,3.3,3.0,3.3,31230.0],["2019-10-08",3.3,3.6,3.1,3.5,30710.0],["2019-10-09",3.7,3.7,3.5,3.5,13020.0],["2019-10-10",3.5,3.7,3.4,3.5,12650.0],["2019-10-11",3.5,3.6,3.4,3.4,3010.0],["2019-10-14",3.4,3.4,3.2,3.4,3200.0],["2019-10-15",3.3,3.5,3.3,3.4,2650.0],["2019-10-16",3.4,3.5,3.4,3.5,4400.0],["2019-10-17",3.5,3.5,3.3,3.3,4810.0],["2019-10-18",3.3,3.5,3.3,3.5,6710.0],["2019-10-21",3.4,3.5,3.3,3.4,4860.0],["2019-10-22",3.5,3.8,3.4,3.7,21220.0],["2019-10-23",3.7,3.7,3.4,3.6,7090.0],["2019-10-24",3.5,3.6,3.3,3.5,3680.0],["2019-10-25",3.6,3.6,3.4,3.5,6310.0],["2019-10-28",3.5,3.7,3.4,3.5,10510.0],["2019-10-29",3.4,3.5,3.3,3.4,6730.0],["2019-10-30",3.4,3.5,3.3,3.3,8370.0],["2019-10-31",3.3,3.3,3.2,3.2,6490.0],["2019-11-01",3.3,3.3,3.2,3.2,1340.0],["2019-11-04",3.2,3.5,3.2,3.4,14770.0],["2019-11-05",3.4,3.5,3.4,3.5,5990.0],["2019-11-06",3.5,3.5,3.3,3.4,6530.0],["2019-11-07",3.4,3.4,3.3,3.3,8970.0],["2019-11-08",3.4,3.4,3.3,3.4,1740.0],["2019-11-11",3.4,3.5,3.2,3.3,7840.0],["2019-11-12",3.3,3.5,3.3,3.3,18720.0],["2019-11-13",3.3,3.5,3.3,3.4,11960.0],["2019-11-14",3.5,3.7,3.4,3.6,37150.0],["2019-11-15",4.1,4.2,3.7,3.9,75680.0],["2019-11-18",4.0,4.1,3.9,3.9,33330.0],["2019-11-19",3.9,4.1,3.9,3.9,19820.0],["2019-11-20",3.9,4.1,3.8,3.8,36000.0],["2019-11-21",4.0,4.0,3.8,3.9,6430.0],["2019-11-22",3.9,4.0,3.4,3.6,25550.0],["2019-11-25",3.5,3.9,3.5,3.6,22020.0],["2019-11-26",3.7,3.8,3.5,3.5,17590.0],["2019-11-27",3.5,3.9,3.5,3.6,19960.0],["2019-11-29",3.6,3.8,3.6,3.7,17100.0],["2019-12-02",3.8,3.8,3.6,3.6,9840.0],["2019-12-03",3.6,3.8,3.6,3.7,12010.0],["2019-12-04",3.7,3.9,3.5,3.7,18520.0],["2019-12-05",3.6,3.8,3.6,3.7,16570.0],["2019-12-06",3.7,3.9,3.6,3.8,16400.0],["2019-12-09",3.9,4.3,3.8,4.2,54460.0],["2019-12-10",4.3,4.3,4.0,4.0,21620.0],["2019-12-11",4.3,4.3,4.0,4.0,20220.0],["2019-12-12",4.0,4.2,4.0,4.0,12310.0],["2019-12-13",4.0,4.2,4.0,4.1,23210.0],["2019-12-16",4.1,4.1,4.0,4.1,13350.0],["2019-12-17",4.0,4.2,4.0,4.0,14840.0],["2019-12-18",4.1,4.2,4.0,4.0,17060.0],["2019-12-19",4.0,4.0,4.0,4.0,9330.0],["2019-12-20",4.1,4.1,3.9,4.0,21560.0],["2019-12-23",4.1,4.1,3.9,4.0,12380.0],["2019-12-24",4.0,4.0,3.9,3.9,6520.0],["2019-12-26",3.8,4.0,3.8,3.8,15710.0],["2019-12-27",3.8,4.0,3.8,4.0,15940.0],["2019-12-30",4.0,4.0,3.9,3.9,15180.0],["2019-12-31",4.0,4.2,4.0,4.0,25660.0],["2020-01-02",4.3,4.3,4.0,4.1,9930.0],["2020-01-03",4.3,4.3,3.8,3.8,15630.0],["2020-01-06",3.8,4.3,3.8,4.0,17280.0],["2020-01-07",4.0,4.2,4.0,4.1,4070.0],["2020-01-08",3.9,4.2,3.9,4.1,15470.0],["2020-01-09",4.1,4.2,4.1,4.1,17550.0],["2020-01-10",4.2,4.4,4.0,4.0,36260.0],["2020-01-13",3.9,4.3,3.9,4.1,4910.0],["2020-01-14",4.0,4.2,4.0,4.0,6100.0],["2020-01-15",4.4,4.4,4.1,4.2,26790.0],["2020-01-16",4.3,4.4,4.3,4.4,25570.0],["2020-01-17",4.3,4.4,4.2,4.3,9440.0],["2020-01-21",4.3,4.3,4.2,4.3,9430.0],["2020-01-22",4.3,4.3,4.2,4.3,13730.0],["2020-01-23",4.2,4.7,4.2,4.6,38320.0],["2020-01-24",4.8,4.9,4.5,4.7,18380.0],["2020-01-27",4.8,5.0,4.7,4.8,66930.0],["2020-01-28",5.0,5.0,4.7,4.7,25420.0],["2020-01-29",4.9,4.9,4.6,4.7,12670.0],["2020-01-30",4.9,4.9,4.6,4.6,10040.0],["2020-01-31",4.7,4.7,4.5,4.5,13400.0],["2020-02-03",4.5,4.7,4.5,4.5,12310.0],["2020-02-04",4.6,4.7,4.4,4.5,7100.0],["2020-02-05",4.5,4.7,4.5,4.5,19820.0],["2020-02-06",4.4,4.7,4.4,4.5,9350.0],["2020-02-07",4.5,4.6,4.5,4.5,17450.0],["2020-02-10",4.7,4.8,4.5,4.7,13720.0],["2020-02-11",4.7,4.7,4.6,4.7,7120.0],["2020-02-12",4.8,4.8,4.6,4.6,10020.0],["2020-02-13",4.7,4.8,4.5,4.6,7940.0],["2020-02-14",4.6,4.7,4.6,4.7,9570.0],["2020-02-18",4.7,4.7,4.5,4.7,11250.0],["2020-02-19",4.7,5.0,4.7,4.7,31050.0],["2020-02-20",4.9,5.0,4.8,5.0,50260.0],["2020-02-21",5.1,5.1,5.0,5.1,45780.0],["2020-02-24",4.8,5.0,4.8,4.9,20000.0],["2020-02-25",5.0,5.1,4.6,4.7,35250.0],["2020-02-26",4.7,4.9,4.4,4.6,27250.0],["2020-02-27",4.6,4.6,4.3,4.3,27930.0],["2020-02-28",4.1,4.7,4.0,4.6,39440.0],["2020-03-02",4.8,4.9,4.7,4.8,34600.0],["2020-03-03",4.9,5.0,4.7,4.7,18100.0],["2020-03-04",4.7,4.9,4.5,4.5,22450.0],["2020-03-05",4.5,4.6,4.4,4.5,10240.0],["2020-03-06",4.5,4.6,4.3,4.3,22070.0],["2020-03-09",4.2,4.4,3.8,3.9,53590.0],["2020-03-10",3.9,4.2,3.8,3.9,33340.0],["2020-03-11",3.9,4.0,3.6,3.8,20560.0],["2020-03-12",3.6,4.0,3.0,3.4,26100.0],["2020-03-13",3.4,3.8,3.3,3.5,15930.0],["2020-03-16",3.3,3.8,3.2,3.4,15200.0],["2020-03-17",3.1,3.6,3.1,3.4,22860.0],["2020-03-18",3.2,3.3,3.0,3.1,17940.0],["2020-03-19",3.1,3.5,3.1,3.3,11190.0],["2020-03-20",3.2,3.4,3.1,3.4,8070.0],["2020-03-23",3.0,3.3,3.0,3.3,21090.0],["2020-03-24",3.3,3.6,3.3,3.5,35860.0],["2020-03-25",4.0,4.0,3.7,3.8,53970.0],["2020-03-26",3.7,4.0,3.5,3.9,26190.0],["2020-03-27",3.7,3.8,3.6,3.7,23570.0],["2020-03-30",3.7,4.0,3.7,3.8,16500.0],["2020-03-31",3.4,3.9,3.3,3.7,43320.0],["2020-04-01",3.4,3.7,3.3,3.5,17320.0],["2020-04-02",3.4,3.6,3.4,3.5,22930.0],["2020-04-03",3.6,3.6,3.4,3.5,19730.0],["2020-04-06",3.5,3.7,3.5,3.5,19100.0],["2020-04-07",3.6,3.9,3.5,3.7,25800.0],["2020-04-08",3.7,3.9,3.6,3.8,37050.0],["2020-04-09",3.9,4.1,3.8,4.0,30240.0],["2020-04-13",4.0,4.2,3.9,4.0,57620.0],["2020-04-14",4.2,4.2,3.9,4.0,23220.0],["2020-04-15",4.1,4.2,3.7,3.9,17780.0],["2020-04-16",4.1,4.1,3.8,3.8,17550.0],["2020-04-17",4.0,4.0,3.7,3.7,21450.0],["2020-04-20",3.8,4.0,3.8,4.0,5830.0],["2020-04-21",4.2,4.2,3.7,3.8,19300.0],["2020-04-22",3.9,4.1,3.9,4.1,22670.0],["2020-04-23",4.2,4.2,4.0,4.0,42470.0],["2020-04-24",4.1,4.2,4.0,4.0,14870.0],["2020-04-27",4.3,4.4,4.0,4.1,22870.0],["2020-04-28",4.1,4.2,4.0,4.1,21940.0],["2020-04-29",4.3,4.5,4.1,4.4,35260.0],["2020-04-30",4.3,4.5,4.3,4.4,25600.0],["2020-05-01",4.4,4.5,4.3,4.4,12260.0],["2020-05-04",4.5,4.7,4.4,4.7,37470.0],["2020-05-05",5.3,6.0,5.0,5.5,162070.0],["2020-05-06",5.5,5.5,5.0,5.3,83380.0],["2020-05-07",5.1,5.4,5.0,5.2,17080.0],["2020-05-08",5.2,5.6,5.1,5.3,50720.0],["2020-05-11",5.3,5.7,5.1,5.2,42350.0],["2020-05-12",5.3,5.4,5.2,5.3,31280.0],["2020-05-13",5.2,5.4,5.0,5.2,39060.0],["2020-05-14",5.3,5.6,5.0,5.6,161400.0],["2020-05-15",5.9,6.0,5.2,5.9,128880.0],["2020-05-18",6.1,6.2,5.9,6.1,201470.0],["2020-05-19",6.3,7.6,6.1,7.1,398810.0],["2020-05-20",6.8,7.1,6.5,6.5,284560.0],["2020-05-21",6.4,6.5,5.2,5.9,179320.0],["2020-05-22",5.8,6.6,5.6,6.2,118930.0],["2020-05-26",6.3,6.5,5.3,5.3,276330.0],["2020-05-27",5.5,5.7,5.3,5.3,112310.0],["2020-05-28",5.3,5.9,5.3,5.6,98710.0],["2020-05-29",5.6,6.0,5.5,5.7,34340.0],["2020-06-01",5.8,6.3,5.6,5.9,71210.0],["2020-06-02",5.9,5.9,5.7,5.8,43670.0],["2020-06-03",5.7,5.9,5.6,5.6,48580.0],["2020-06-04",5.6,5.7,5.4,5.5,90850.0],["2020-06-05",5.4,5.7,5.3,5.5,82030.0],["2020-06-08",5.8,6.4,5.8,6.0,104230.0],["2020-06-09",6.5,6.7,6.0,6.6,81470.0],["2020-06-10",6.9,6.9,6.2,6.3,55140.0],["2020-06-11",6.0,6.3,5.7,5.9,55160.0],["2020-06-12",6.1,6.5,5.9,6.2,55710.0],["2020-06-15",6.0,6.5,6.0,6.5,29830.0],["2020-06-16",6.7,7.0,6.5,7.0,104390.0],["2020-06-17",7.0,9.6,6.8,8.4,954330.0],["2020-06-18",9.3,9.9,7.7,7.9,565700.0],["2020-06-19",7.9,8.1,7.0,7.3,186770.0],["2020-06-22",7.1,7.2,6.4,7.0,132540.0],["2020-06-23",7.3,7.3,6.6,6.7,82060.0],["2020-06-24",7.0,8.6,6.7,7.0,180140.0],["2020-06-25",6.9,7.1,6.9,6.9,73530.0],["2020-06-26",6.9,6.9,6.5,6.6,66420.0],["2020-06-29",6.5,7.2,6.4,6.9,86650.0],["2020-06-30",7.0,7.2,6.9,7.0,47590.0],["2020-07-01",7.0,7.3,6.8,6.8,55650.0],["2020-07-02",7.0,7.1,6.8,7.0,41710.0],["2020-07-06",7.0,7.2,6.9,7.0,60560.0],["2020-07-07",7.0,8.1,6.9,7.4,599570.0],["2020-07-08",7.7,8.1,7.0,7.1,243260.0],["2020-07-09",7.0,7.3,6.9,7.0,94830.0],["2020-07-10",7.1,7.1,6.9,6.9,65640.0],["2020-07-13",7.0,7.0,6.5,6.5,135740.0],["2020-07-14",7.0,7.2,6.4,6.6,231050.0],["2020-07-15",6.7,6.7,6.4,6.5,93200.0],["2020-07-16",6.5,6.7,6.4,6.6,88870.0],["2020-07-17",6.5,6.6,6.4,6.6,44510.0],["2020-07-20",7.0,7.0,6.6,6.7,67300.0],["2020-07-21",6.8,6.9,6.5,6.7,39210.0],["2020-07-22",6.8,6.8,6.5,6.7,38890.0],["2020-07-23",6.8,6.8,6.6,6.6,44450.0],["2020-07-24",6.6,6.6,6.5,6.5,31300.0],["2020-07-27",6.6,6.7,6.5,6.6,44730.0],["2020-07-28",6.7,6.8,6.5,6.7,52320.0],["2020-07-29",6.8,7.9,6.7,7.2,553840.0],["2020-07-30",7.2,7.4,6.8,7.1,91830.0],["2020-07-31",7.4,7.4,7.0,7.1,41160.0],["2020-08-03",7.2,7.3,7.0,7.3,59120.0],["2020-08-04",7.3,7.5,7.2,7.4,53750.0],["2020-08-05",7.4,8.1,7.4,7.8,108810.0],["2020-08-06",8.0,8.3,7.9,8.3,103770.0],["2020-08-07",7.9,8.3,7.9,8.1,77510.0],["2020-08-10",8.5,9.3,8.2,8.7,211550.0],["2020-08-11",9.0,9.1,8.6,8.9,107850.0],["2020-08-12",9.1,9.2,8.6,8.8,108890.0],["2020-08-13",8.8,9.6,8.8,9.3,232350.0],["2020-08-14",8.3,8.4,6.7,7.5,403300.0],["2020-08-17",7.3,7.5,6.5,6.9,203170.0],["2020-08-18",6.4,7.0,6.4,6.7,128110.0],["2020-08-19",6.5,6.6,6.0,6.0,327200.0],["2020-08-20",5.8,6.1,5.5,5.5,235210.0],["2020-08-21",5.5,5.7,5.4,5.5,132930.0],["2020-08-24",5.5,5.6,5.1,5.4,184970.0],["2020-08-25",5.5,5.8,5.5,5.7,75260.0],["2020-08-26",5.5,5.7,5.3,5.4,74420.0],["2020-08-27",5.4,5.5,5.3,5.4,52040.0],["2020-08-28",5.4,5.5,5.3,5.4,55620.0],["2020-08-31",5.4,5.4,5.0,5.2,107500.0],["2020-09-01",5.2,5.2,4.9,5.0,55670.0],["2020-09-02",5.4,5.6,5.2,5.4,236370.0],["2020-09-03",6.0,6.2,5.4,5.4,311260.0],["2020-09-04",5.9,6.0,5.3,5.8,298170.0],["2020-09-08",6.1,6.1,5.7,5.9,118250.0],["2020-09-09",6.0,6.0,5.6,5.9,64440.0],["2020-09-10",5.7,5.8,5.4,5.7,66060.0],["2020-09-11",5.5,5.7,5.4,5.5,36200.0],["2020-09-14",5.5,5.6,5.3,5.3,31950.0],["2020-09-15",5.3,5.7,5.3,5.6,29550.0],["2020-09-16",5.6,5.6,5.3,5.3,66220.0],["2020-09-17",5.3,5.4,5.3,5.3,23080.0],["2020-09-18",5.3,5.7,5.3,5.4,44290.0],["2020-09-21",5.2,5.4,5.1,5.1,47690.0],["2020-09-22",5.1,5.4,5.1,5.2,32320.0],["2020-09-23",5.3,5.5,5.1,5.2,56970.0],["2020-09-24",5.2,5.2,4.7,4.9,78780.0],["2020-09-25",5.1,5.2,4.8,4.9,80090.0],["2020-09-28",4.9,5.2,4.9,5.1,18130.0],["2020-09-29",5.2,5.4,4.9,5.2,41130.0],["2020-09-30",5.2,5.3,5.0,5.0,41510.0],["2020-10-01",5.2,5.2,4.9,4.9,36070.0],["2020-10-02",4.9,4.9,4.8,4.9,27290.0],["2020-10-05",4.9,5.0,4.6,4.9,46220.0],["2020-10-06",4.8,5.1,4.8,4.8,20440.0],["2020-10-07",4.9,4.9,4.8,4.8,12490.0],["2020-10-08",4.8,5.1,4.8,5.1,41510.0],["2020-10-09",4.7,5.1,4.7,5.0,47990.0],["2020-10-12",5.1,5.3,5.0,5.1,33620.0],["2020-10-13",5.1,5.8,5.1,5.5,69410.0],["2020-10-14",5.8,5.8,5.3,5.5,26030.0],["2020-10-15",5.7,5.7,5.2,5.3,15720.0],["2020-10-16",5.3,5.9,5.3,5.6,47430.0],["2020-10-19",5.6,5.8,5.4,5.5,26210.0],["2020-10-20",5.7,5.7,5.5,5.6,27130.0],["2020-10-21",5.6,5.8,5.5,5.7,20570.0],["2020-10-22",5.6,5.7,5.3,5.5,26530.0],["2020-10-23",5.9,5.9,5.5,5.5,29780.0],["2020-10-26",5.5,5.9,5.3,5.4,121120.0],["2020-10-27",5.5,5.8,5.3,5.5,40820.0],["2020-10-28",5.5,5.5,5.3,5.4,36750.0],["2020-10-29",5.4,5.6,5.2,5.6,36300.0],["2020-10-30",5.6,5.6,5.2,5.6,25020.0],["2020-11-02",5.7,6.1,5.5,6.1,96630.0],["2020-11-03",6.3,6.3,5.8,6.2,109690.0],["2020-11-04",6.3,6.4,6.1,6.4,59870.0],["2020-11-05",6.5,6.7,6.3,6.5,54220.0],["2020-11-06",6.5,6.5,6.1,6.5,38450.0],["2020-11-09",7.04,7.38,6.47,6.78,136600.0],["2020-11-10",6.7,6.75,6.4,6.58,60500.0],["2020-11-11",6.42,6.9,6.42,6.81,79500.0],["2020-11-12",6.83,7.18,6.81,7.18,68100.0],["2020-11-13",7.3,8.0,7.3,7.84,235600.0],["2020-11-16",8.0,8.39,8.0,8.17,194600.0],["2020-11-17",8.4,8.4,7.12,7.42,261000.0],["2020-11-18",7.54,7.63,7.11,7.16,121000.0],["2020-11-19",7.11,7.19,6.85,7.04,81500.0],["2020-11-20",6.88,7.0,6.71,6.91,70100.0],["2020-11-23",6.95,6.96,6.54,6.65,110000.0],["2020-11-24",7.17,9.0,7.0,8.22,670200.0],["2020-11-25",8.8,15.89,8.29,10.48,6695900.0],["2020-11-27",12.5,12.72,11.0,11.11,2287000.0],["2020-11-30",11.65,11.65,10.25,10.76,772100.0],["2020-12-01",10.81,10.81,9.65,10.31,512000.0],["2020-12-02",10.06,10.3,9.75,10.18,258600.0],["2020-12-03",10.22,10.28,9.34,9.5,450300.0],["2020-12-04",9.43,10.28,9.1,9.36,974400.0],["2020-12-07",9.51,9.85,9.16,9.83,315700.0],["2020-12-08",9.9,10.2,9.62,9.87,283900.0],["2020-12-09",9.9,10.09,9.51,9.63,159700.0],["2020-12-10",9.6,10.04,9.51,9.83,232300.0],["2020-12-11",9.98,10.55,9.7,10.27,583600.0],["2020-12-14",10.96,10.97,9.81,10.03,350700.0],["2020-12-15",9.99,10.03,9.52,9.79,239300.0],["2020-12-16",9.73,9.73,9.1,9.3,276200.0],["2020-12-17",9.25,9.7,9.1,9.44,319400.0],["2020-12-18",9.32,9.85,9.32,9.66,321600.0],["2020-12-21",9.75,9.81,9.25,9.5,247000.0],["2020-12-22",9.5,9.65,9.25,9.39,228700.0],["2020-12-23",9.37,9.58,9.22,9.26,411700.0],["2020-12-24",9.43,10.34,9.26,10.18,304800.0],["2020-12-28",10.33,10.39,9.61,10.03,544600.0],["2020-12-29",9.95,10.0,9.25,9.4,811900.0],["2020-12-30",9.45,9.83,9.45,9.69,130700.0],["2020-12-31",9.71,10.15,9.46,10.11,247800.0],["2021-01-04",10.06,10.06,9.26,9.63,310800.0],["2021-01-05",9.59,9.59,9.37,9.45,121000.0],["2021-01-06",9.41,9.73,9.35,9.49,159400.0],["2021-01-07",9.5,9.9,9.48,9.74,273300.0],["2021-01-08",9.82,10.25,9.4,9.91,384000.0],["2021-01-11",9.99,11.73,9.99,11.6,939600.0],["2021-01-12",11.48,13.24,11.48,13.05,799500.0],["2021-01-13",13.35,13.53,12.13,12.51,490800.0],["2021-01-14",12.79,13.04,12.21,12.34,207300.0],["2021-01-15",12.25,12.25,11.5,11.74,242300.0],["2021-01-19",12.01,12.72,11.9,12.7,215500.0],["2021-01-20",12.82,12.9,12.08,12.5,241500.0],["2021-01-21",12.5,13.16,12.07,12.99,305500.0],["2021-01-22",13.15,14.99,13.03,14.49,791900.0],["2021-01-25",14.89,14.89,14.01,14.33,504400.0],["2021-01-26",14.36,14.69,13.32,13.58,305600.0],["2021-01-27",13.32,13.66,12.11,12.39,344600.0],["2021-01-28",13.71,13.89,12.4,13.06,350300.0],["2021-01-29",12.88,13.31,12.1,12.6,246000.0],["2021-02-01",12.86,13.0,12.06,12.71,226600.0],["2021-02-02",12.88,13.69,12.82,13.37,191200.0],["2021-02-03",13.36,14.17,13.31,13.63,155500.0],["2021-02-04",13.51,13.85,13.2,13.23,113300.0],["2021-02-05",13.35,13.53,12.89,13.1,186100.0],["2021-02-08",13.12,14.96,12.99,14.4,426700.0],["2021-02-09",14.43,14.68,13.96,14.12,152000.0],["2021-02-10",14.07,14.17,12.51,12.8,569400.0],["2021-02-11",13.19,13.25,12.7,12.96,122500.0],["2021-02-12",12.92,13.37,12.63,12.75,203000.0],["2021-02-16",13.57,14.3,12.96,13.56,422900.0],["2021-02-17",13.7,13.71,12.81,13.24,227000.0],["2021-02-18",13.25,13.67,12.78,13.19,256000.0],["2021-02-19",13.16,14.0,13.0,13.18,247800.0],["2021-02-22",13.18,13.18,11.83,12.25,386000.0],["2021-02-23",11.88,11.96,10.5,11.29,317300.0],["2021-02-24",11.51,12.2,11.5,11.72,176800.0],["2021-02-25",11.73,12.0,10.76,10.91,177000.0],["2021-02-26",10.81,11.28,10.5,10.6,119900.0],["2021-03-01",10.8,11.53,10.8,11.4,129800.0],["2021-03-02",11.35,11.87,11.31,11.4,67600.0],["2021-03-03",11.33,11.86,10.67,11.68,215200.0],["2021-03-04",11.64,11.64,9.76,10.21,257800.0],["2021-03-05",10.29,10.86,8.85,10.52,238500.0],["2021-03-08",10.79,11.35,10.3,10.51,155100.0],["2021-03-09",10.74,11.19,10.39,10.58,97700.0],["2021-03-10",10.94,11.1,10.67,10.77,93800.0],["2021-03-11",11.21,11.67,10.9,11.63,174700.0],["2021-03-12",11.63,11.63,11.02,11.4,63000.0],["2021-03-15",11.57,11.71,11.18,11.46,61200.0],["2021-03-16",11.5,12.05,11.31,11.67,84200.0],["2021-03-17",11.53,12.15,11.46,11.79,86400.0],["2021-03-18",11.79,11.88,11.12,11.25,57900.0],["2021-03-19",11.11,11.71,10.97,11.57,78100.0],["2021-03-22",11.82,12.41,11.34,11.94,155100.0],["2021-03-23",11.69,11.88,11.07,11.45,249100.0],["2021-03-24",11.0,11.0,10.3,10.41,330900.0],["2021-03-25",10.35,10.36,9.3,9.92,223800.0],["2021-03-26",10.01,10.13,9.51,9.66,98700.0],["2021-03-29",9.5,9.93,9.31,9.33,129300.0],["2021-03-30",9.18,9.54,8.56,9.49,172300.0],["2021-03-31",9.52,9.79,9.05,9.2,104900.0],["2021-04-01",9.3,9.8,9.21,9.73,223600.0],["2021-04-05",9.73,9.83,9.35,9.35,50800.0],["2021-04-06",9.35,9.68,9.27,9.32,89500.0],["2021-04-07",9.35,9.5,9.06,9.07,80700.0],["2021-04-08",9.08,9.3,9.05,9.13,51900.0],["2021-04-09",9.09,9.11,8.8,9.02,107500.0],["2021-04-12",8.93,9.18,8.76,8.98,75300.0],["2021-04-13",8.88,8.97,8.63,8.63,71500.0],["2021-04-14",8.83,9.21,8.83,9.05,45800.0],["2021-04-15",9.15,9.19,8.55,8.71,86500.0],["2021-04-16",8.69,8.91,8.5,8.79,95900.0],["2021-04-19",8.78,8.99,8.43,8.93,75300.0],["2021-04-20",8.93,9.03,8.6,8.85,73600.0],["2021-04-21",8.83,9.1,8.7,8.87,49900.0],["2021-04-22",8.94,9.02,8.51,8.69,44000.0],["2021-04-23",8.8,8.99,8.61,8.87,48900.0],["2021-04-26",8.99,9.31,8.86,9.15,51800.0],["2021-04-27",9.11,9.12,8.71,8.8,54100.0],["2021-04-28",8.85,8.99,8.8,8.97,39300.0],["2021-04-29",9.05,9.13,8.69,8.99,95000.0],["2021-04-30",8.82,9.0,8.76,8.87,32000.0],["2021-05-03",9.0,9.28,8.75,9.07,69800.0],["2021-05-04",8.88,8.95,7.72,8.26,181100.0],["2021-05-05",8.19,8.67,8.16,8.57,46700.0],["2021-05-06",8.51,8.58,8.05,8.19,61300.0],["2021-05-07",8.15,8.3,7.79,7.85,124700.0],["2021-05-10",7.82,7.94,7.72,7.85,54400.0],["2021-05-11",7.72,7.83,7.6,7.81,57100.0],["2021-05-12",7.79,7.84,7.32,7.51,81600.0],["2021-05-13",7.43,7.6,7.1,7.18,71800.0],["2021-05-14",7.39,7.65,6.97,7.04,100600.0],["2021-05-17",6.72,6.85,5.98,6.55,306400.0],["2021-05-18",6.69,7.24,6.58,7.08,105000.0],["2021-05-19",7.08,7.36,6.75,7.28,90500.0],["2021-05-20",7.41,7.41,7.03,7.14,36000.0],["2021-05-21",7.06,7.25,6.91,6.92,83600.0],["2021-05-24",6.88,6.96,6.83,6.83,50700.0],["2021-05-25",7.17,7.24,7.02,7.12,43300.0],["2021-05-26",7.14,7.28,6.92,7.06,56200.0],["2021-05-27",7.0,7.08,6.62,6.78,80600.0],["2021-05-28",6.79,6.89,6.72,6.75,36200.0],["2021-06-01",6.76,7.1,6.75,7.08,59300.0],["2021-06-02",7.07,7.07,6.78,6.88,39700.0],["2021-06-03",6.8,7.01,6.75,6.99,65300.0],["2021-06-04",6.99,6.99,6.73,6.81,73600.0],["2021-06-07",6.81,7.12,6.81,7.12,40500.0],["2021-06-08",7.18,7.39,7.02,7.08,78300.0],["2021-06-09",7.1,7.23,7.0,7.13,37300.0],["2021-06-10",7.13,7.28,6.91,7.12,38200.0],["2021-06-11",7.1,7.49,7.04,7.41,68800.0],["2021-06-14",7.52,7.63,7.38,7.45,62600.0],["2021-06-15",7.54,7.54,7.23,7.31,46100.0],["2021-06-16",7.31,7.39,7.23,7.25,70800.0],["2021-06-17",7.25,7.35,7.15,7.16,64300.0],["2021-06-18",7.19,7.32,6.9,6.97,70500.0],["2021-06-21",7.07,7.38,6.91,7.15,86000.0],["2021-06-22",7.08,7.17,7.03,7.17,22100.0],["2021-06-23",7.25,7.34,7.13,7.34,36500.0],["2021-06-24",7.39,7.4,7.25,7.36,39000.0],["2021-06-25",7.4,7.79,7.35,7.79,133400.0],["2021-06-28",7.93,7.94,7.28,7.41,88300.0],["2021-06-29",7.37,7.4,7.2,7.21,50500.0],["2021-06-30",7.2,7.39,7.06,7.26,156400.0],["2021-07-01",7.23,7.37,7.15,7.29,41100.0],["2021-07-02",7.33,7.55,6.69,7.05,147900.0],["2021-07-06",6.95,6.99,6.62,6.81,113900.0],["2021-07-07",6.81,6.82,6.56,6.59,76600.0],["2021-07-08",6.5,6.82,6.25,6.28,159400.0],["2021-07-09",6.23,6.73,6.23,6.62,81800.0],["2021-07-12",6.63,6.91,6.51,6.85,60400.0],["2021-07-13",6.84,6.98,6.69,6.73,29300.0],["2021-07-14",6.73,6.88,6.39,6.4,39300.0],["2021-07-15",6.32,6.44,6.2,6.25,39900.0],["2021-07-16",6.42,6.45,6.08,6.08,29800.0],["2021-07-19",5.86,6.25,5.81,6.08,62400.0],["2021-07-20",6.15,6.66,6.15,6.45,59100.0],["2021-07-21",6.37,6.61,6.2,6.25,38800.0],["2021-07-22",6.25,6.5,6.05,6.3,40100.0],["2021-07-23",6.36,6.39,6.08,6.14,35400.0],["2021-07-26",6.25,6.48,6.17,6.47,28800.0],["2021-07-27",6.7,6.7,6.11,6.15,42100.0],["2021-07-28",6.28,6.37,6.16,6.33,26400.0],["2021-07-29",6.43,6.46,6.28,6.37,35000.0],["2021-07-30",6.5,6.5,6.1,6.22,32700.0],["2021-08-02",6.22,6.39,6.21,6.29,29100.0],["2021-08-03",6.28,6.36,6.24,6.35,25200.0],["2021-08-04",6.23,6.35,6.12,6.18,24100.0],["2021-08-05",6.26,6.86,6.16,6.36,469500.0],["2021-08-06",6.44,6.9,6.22,6.82,220200.0],["2021-08-09",6.83,6.89,6.66,6.75,76600.0],["2021-08-10",6.72,6.79,6.57,6.69,46400.0],["2021-08-11",6.69,6.69,6.5,6.64,34800.0],["2021-08-12",6.59,6.99,6.42,6.66,61400.0],["2021-08-13",6.58,7.03,6.48,6.75,173000.0],["2021-08-16",6.85,6.97,6.46,6.97,124200.0],["2021-08-17",6.27,6.27,5.25,5.58,415500.0],["2021-08-18",5.56,5.93,5.5,5.77,109600.0],["2021-08-19",5.67,5.76,5.11,5.18,98900.0],["2021-08-20",5.12,5.39,5.12,5.22,44700.0],["2021-08-23",5.22,5.35,4.98,5.14,161300.0],["2021-08-24",5.16,5.71,5.09,5.52,258700.0],["2021-08-25",5.48,5.63,5.14,5.36,77400.0],["2021-08-26",5.39,5.55,5.33,5.38,39700.0],["2021-08-27",5.36,5.63,5.36,5.57,40700.0],["2021-08-30",5.58,5.75,5.43,5.48,27500.0],["2021-08-31",5.5,5.61,5.4,5.49,44600.0],["2021-09-01",5.48,5.63,5.37,5.41,41100.0],["2021-09-02",5.4,5.57,5.4,5.5,25600.0],["2021-09-03",5.41,5.57,5.37,5.37,38400.0],["2021-09-07",5.43,5.71,5.31,5.43,42500.0],["2021-09-08",5.44,5.44,5.28,5.33,38100.0],["2021-09-09",5.27,5.37,5.25,5.33,12700.0],["2021-09-10",5.34,5.49,5.26,5.44,72800.0],["2021-09-13",5.46,5.47,5.3,5.3,22000.0],["2021-09-14",5.3,5.34,5.05,5.13,43200.0],["2021-09-15",5.18,5.21,5.02,5.08,44600.0],["2021-09-16",5.02,5.07,4.98,4.98,39100.0],["2021-09-17",5.0,5.28,4.94,5.25,37700.0],["2021-09-20",5.0,5.34,4.87,5.34,124900.0],["2021-09-21",5.22,5.27,5.06,5.14,43400.0],["2021-09-22",5.14,5.2,5.09,5.19,16900.0],["2021-09-23",5.19,5.24,4.99,5.06,48700.0],["2021-09-24",4.96,5.29,4.96,5.19,44700.0],["2021-09-27",5.25,5.65,5.21,5.64,95600.0],["2021-09-28",5.99,6.21,5.65,5.8,65700.0],["2021-09-29",5.66,5.75,5.3,5.36,109900.0],["2021-09-30",5.41,5.41,5.23,5.25,28800.0],["2021-10-01",5.22,5.26,5.07,5.14,40700.0],["2021-10-04",5.08,5.36,5.08,5.27,42300.0],["2021-10-05",5.26,5.34,5.14,5.24,27600.0],["2021-10-06",5.17,5.22,5.1,5.14,43300.0],["2021-10-07",5.14,5.24,5.1,5.24,31500.0],["2021-10-08",5.24,5.28,5.17,5.21,19300.0],["2021-10-11",5.25,5.27,5.1,5.21,24400.0],["2021-10-12",5.2,5.28,5.08,5.26,31700.0],["2021-10-13",5.28,5.63,5.15,5.47,46300.0],["2021-10-14",5.5,5.75,5.47,5.53,48000.0],["2021-10-15",5.59,5.62,5.44,5.47,26100.0],["2021-10-18",5.51,5.51,5.18,5.31,26600.0],["2021-10-19",5.28,5.42,5.21,5.36,54100.0],["2021-10-20",5.2,5.5,5.2,5.32,57300.0],["2021-10-21",5.27,5.39,5.17,5.2,35500.0],["2021-10-22",5.25,5.35,5.17,5.18,27000.0],["2021-10-25",5.15,5.26,5.12,5.16,34900.0],["2021-10-26",5.14,5.23,5.14,5.2,33700.0],["2021-10-27",5.16,5.21,5.12,5.12,20800.0],["2021-10-28",5.2,5.2,5.02,5.11,58500.0],["2021-10-29",5.05,5.21,5.04,5.07,30000.0],["2021-11-01",5.14,5.4,5.14,5.4,67900.0],["2021-11-02",5.4,5.43,5.29,5.36,21800.0],["2021-11-03",5.36,5.55,5.29,5.41,52400.0],["2021-11-04",5.39,5.69,5.3,5.4,21600.0],["2021-11-05",5.37,5.47,5.22,5.24,47700.0],["2021-11-08",5.26,5.45,5.18,5.43,141700.0],["2021-11-09",5.48,5.59,5.29,5.34,42000.0],["2021-11-10",5.35,5.39,5.07,5.22,28500.0],["2021-11-11",5.22,5.28,5.12,5.2,32200.0],["2021-11-12",5.16,5.27,5.15,5.21,18000.0],["2021-11-15",5.27,5.27,4.97,5.26,181500.0],["2021-11-16",4.74,5.03,4.41,4.74,288700.0],["2021-11-17",4.69,4.72,4.52,4.58,70200.0],["2021-11-18",4.54,4.72,4.4,4.57,72800.0],["2021-11-19",4.54,4.62,4.35,4.4,67600.0],["2021-11-22",4.38,4.47,4.32,4.39,55200.0],["2021-11-23",4.34,4.52,4.34,4.41,61900.0],["2021-11-24",4.41,4.68,4.41,4.61,28200.0],["2021-11-26",4.63,4.72,4.49,4.55,34100.0],["2021-11-29",4.65,4.77,4.51,4.6,23400.0],["2021-11-30",4.56,4.63,4.4,4.46,81700.0],["2021-12-01",4.45,4.55,4.28,4.28,79200.0],["2021-12-02",4.27,4.38,4.25,4.27,43000.0],["2021-12-03",4.26,4.26,4.1,4.12,68400.0],["2021-12-06",4.14,4.32,4.1,4.3,87200.0],["2021-12-07",4.26,4.39,4.23,4.27,72700.0],["2021-12-08",4.21,4.4,4.21,4.33,77600.0],["2021-12-09",4.27,4.31,4.17,4.2,42400.0],["2021-12-10",4.2,4.22,4.07,4.12,36100.0],["2021-12-13",4.1,4.14,3.96,3.96,61600.0],["2021-12-14",3.88,4.05,3.85,3.97,38700.0],["2021-12-15",4.0,4.11,3.97,4.05,26800.0],["2021-12-16",4.07,4.07,3.88,3.9,81500.0],["2021-12-17",3.88,4.1,3.85,4.03,62700.0],["2021-12-20",3.97,4.04,3.9,3.96,48800.0],["2021-12-21",3.76,4.01,3.76,3.91,55700.0],["2021-12-22",3.99,4.0,3.83,3.87,91300.0],["2021-12-23",3.87,4.26,3.87,3.97,58400.0],["2021-12-27",3.97,4.0,3.91,3.94,60000.0],["2021-12-28",3.94,3.99,3.92,3.92,50600.0],["2021-12-29",3.92,4.0,3.85,3.85,57300.0],["2021-12-30",3.85,3.98,3.83,3.84,67200.0],["2021-12-31",3.82,3.98,3.75,3.93,160000.0],["2022-01-03",3.99,4.07,3.96,4.03,40800.0],["2022-01-04",4.03,4.09,3.96,3.96,48700.0],["2022-01-05",4.02,4.11,4.0,4.0,31800.0],["2022-01-06",4.03,4.03,3.98,4.02,22300.0],["2022-01-07",3.99,4.03,3.93,3.93,26100.0],["2022-01-10",4.0,4.03,3.8,3.81,69400.0],["2022-01-11",3.81,3.94,3.8,3.81,53800.0],["2022-01-12",3.87,3.9,3.83,3.9,20700.0],["2022-01-13",3.88,3.99,3.85,3.86,35200.0],["2022-01-14",3.86,3.93,3.85,3.88,16700.0],["2022-01-18",3.83,3.93,3.83,3.92,39800.0],["2022-01-19",3.94,3.96,3.85,3.88,22300.0],["2022-01-20",3.92,3.94,3.82,3.83,20500.0],["2022-01-21",3.88,3.88,3.7,3.77,45200.0],["2022-01-24",3.7,3.75,3.56,3.75,41100.0],["2022-01-25",3.69,3.74,3.68,3.68,18800.0],["2022-01-26",3.69,3.85,3.68,3.69,20100.0],["2022-01-27",3.68,3.76,3.57,3.59,30500.0],["2022-01-28",3.59,3.59,3.51,3.59,30800.0],["2022-01-31",3.59,3.83,3.59,3.83,28000.0],["2022-02-01",3.75,4.0,3.75,3.94,21300.0],["2022-02-02",3.93,3.99,3.85,3.99,25000.0],["2022-02-03",3.93,3.98,3.85,3.92,16700.0],["2022-02-04",3.88,3.99,3.88,3.9,21200.0],["2022-02-07",3.89,3.97,3.88,3.96,13900.0],["2022-02-08",3.99,4.05,3.98,4.04,16600.0],["2022-02-09",4.09,4.2,4.07,4.07,41400.0],["2022-02-10",4.14,4.15,4.08,4.14,21400.0],["2022-02-11",4.15,4.17,3.91,3.98,61900.0],["2022-02-14",3.94,4.19,3.9,4.17,67200.0],["2022-02-15",4.17,4.2,4.0,4.06,40700.0],["2022-02-16",4.09,4.12,3.95,4.07,32100.0],["2022-02-17",4.12,4.13,3.97,4.0,35400.0],["2022-02-18",4.02,4.11,4.02,4.11,12400.0],["2022-02-22",4.07,4.1,3.9,3.9,24800.0],["2022-02-23",3.95,4.04,3.93,4.01,19100.0],["2022-02-24",3.83,4.38,3.82,4.2,146000.0],["2022-02-25",4.16,4.31,4.0,4.21,104400.0],["2022-02-28",4.38,4.38,4.22,4.22,43000.0],["2022-03-01",4.33,4.33,4.11,4.14,41900.0],["2022-03-02",4.15,4.25,4.15,4.18,57500.0],["2022-03-03",4.18,4.21,4.1,4.11,23300.0],["2022-03-04",4.1,4.19,4.0,4.0,51900.0],["2022-03-07",4.0,4.17,3.98,4.09,114600.0],["2022-03-08",4.05,4.5,3.95,4.32,395800.0],["2022-03-09",4.45,4.45,4.15,4.3,85600.0],["2022-03-10",4.29,4.32,4.14,4.25,37300.0],["2022-03-11",4.25,4.41,4.24,4.36,40300.0],["2022-03-14",4.3,4.33,4.24,4.28,44700.0],["2022-03-15",4.32,4.35,4.23,4.23,31100.0],["2022-03-16",4.09,4.2,4.05,4.15,63300.0],["2022-03-17",4.16,4.26,4.05,4.26,25900.0],["2022-03-18",4.23,4.47,4.23,4.44,29000.0],["2022-03-21",4.48,4.8,4.45,4.69,190400.0],["2022-03-22",4.7,4.81,4.62,4.7,67200.0],["2022-03-23",4.69,4.79,4.64,4.67,24700.0],["2022-03-24",4.68,4.68,4.57,4.57,13900.0],["2022-03-25",4.47,4.55,4.29,4.43,31400.0],["2022-03-28",4.32,4.4,4.25,4.32,30700.0],["2022-03-29",4.24,4.24,3.92,3.92,88000.0],["2022-03-30",3.82,3.94,3.82,3.87,57600.0],["2022-03-31",3.85,3.89,3.78,3.78,55900.0],["2022-04-01",3.87,3.92,3.85,3.86,14800.0],["2022-04-04",3.86,3.86,3.78,3.79,53400.0],["2022-04-05",3.82,3.86,3.74,3.74,16500.0],["2022-04-06",3.74,3.74,3.57,3.57,31800.0],["2022-04-07",3.53,3.56,3.48,3.48,25500.0],["2022-04-08",3.49,3.52,3.48,3.49,5000.0],["2022-04-11",3.47,3.48,3.4,3.42,20500.0],["2022-04-12",3.53,3.53,3.39,3.39,11900.0],["2022-04-13",3.3,3.4,3.3,3.35,42700.0],["2022-04-14",3.31,3.44,3.31,3.4,21000.0],["2022-04-18",3.4,3.42,3.35,3.42,14500.0],["2022-04-19",3.44,3.51,3.41,3.43,34100.0],["2022-04-20",3.45,3.57,3.45,3.56,9200.0],["2022-04-21",3.64,3.64,3.43,3.48,19400.0],["2022-04-22",3.43,3.43,3.31,3.35,16600.0],["2022-04-25",3.32,3.34,3.27,3.31,15200.0],["2022-04-26",3.32,3.32,3.17,3.18,21200.0],["2022-04-27",3.1,3.22,3.1,3.18,26700.0],["2022-04-28",3.09,3.31,2.99,3.29,22800.0],["2022-04-29",3.29,3.43,3.29,3.31,4300.0],["2022-05-02",3.3,3.42,3.29,3.4,19800.0],["2022-05-03",3.45,3.53,3.44,3.53,17200.0],["2022-05-04",3.62,3.62,3.47,3.61,4500.0],["2022-05-05",3.57,3.6,3.45,3.46,4900.0],["2022-05-06",3.29,3.47,3.29,3.4,7000.0],["2022-05-09",3.29,3.34,3.27,3.27,13000.0],["2022-05-10",3.25,3.28,3.07,3.16,20400.0],["2022-05-11",3.14,3.14,2.99,3.0,21300.0],["2022-05-12",2.99,3.0,2.84,2.86,21900.0],["2022-05-13",2.86,3.15,2.78,2.79,51900.0],["2022-05-16",2.95,3.04,2.93,2.97,17400.0],["2022-05-17",2.94,2.96,2.81,2.88,26200.0],["2022-05-18",2.87,2.88,2.83,2.83,13600.0],["2022-05-19",2.81,2.82,2.79,2.79,10700.0],["2022-05-20",2.81,2.81,2.62,2.64,34500.0],["2022-05-23",2.66,2.85,2.58,2.66,88400.0],["2022-05-24",2.66,2.82,2.66,2.82,19100.0],["2022-05-25",2.45,2.83,2.45,2.8,23600.0],["2022-05-26",2.72,2.85,2.72,2.81,18600.0],["2022-05-27",2.78,2.79,2.68,2.72,65300.0],["2022-05-31",2.65,2.84,2.65,2.79,32300.0],["2022-06-01",2.78,2.8,2.71,2.78,14300.0],["2022-06-02",2.74,2.82,2.74,2.78,31900.0],["2022-06-03",2.84,2.84,2.78,2.8,26300.0],["2022-06-06",2.8,2.84,2.66,2.83,35400.0],["2022-06-07",2.84,2.88,2.78,2.78,40100.0],["2022-06-08",2.86,2.94,2.84,2.93,20900.0],["2022-06-09",2.91,3.0,2.9,2.93,14300.0],["2022-06-10",2.92,2.94,2.81,2.82,10000.0],["2022-06-13",2.78,2.82,2.51,2.53,70000.0],["2022-06-14",2.55,2.57,2.31,2.39,53600.0],["2022-06-15",2.44,2.48,2.39,2.45,13100.0],["2022-06-16",2.4,2.4,2.27,2.33,107700.0],["2022-06-17",2.3,2.35,2.23,2.35,77500.0],["2022-06-21",2.43,2.52,2.43,2.47,9600.0],["2022-06-22",2.45,2.45,2.38,2.42,8400.0],["2022-06-23",2.3,2.44,2.3,2.4,5200.0],["2022-06-24",2.44,2.44,2.36,2.41,14500.0],["2022-06-27",2.44,2.44,2.33,2.39,20700.0],["2022-06-28",2.55,2.55,2.45,2.48,6000.0],["2022-06-29",2.39,2.41,2.38,2.39,3900.0],["2022-06-30",2.37,2.65,2.35,2.39,3000.0],["2022-07-01",2.35,2.35,2.3,2.33,2500.0],["2022-07-05",2.36,2.36,2.25,2.27,9800.0],["2022-07-06",2.36,2.36,2.29,2.32,2600.0],["2022-07-07",2.37,2.47,2.37,2.38,9900.0],["2022-07-08",2.39,2.47,2.39,2.45,8300.0],["2022-07-11",2.38,2.43,2.38,2.39,3800.0],["2022-07-12",2.28,2.36,2.28,2.36,11500.0],["2022-07-13",2.91,2.93,2.51,2.72,3540100.0],["2022-07-14",2.56,2.6,2.41,2.51,255200.0],["2022-07-15",2.5,2.55,2.39,2.49,72100.0],["2022-07-18",2.5,2.56,2.39,2.51,25300.0],["2022-07-19",2.51,2.85,2.43,2.67,248200.0],["2022-07-20",2.67,2.8,2.56,2.66,110900.0],["2022-07-21",2.59,2.77,2.56,2.67,16500.0],["2022-07-22",2.65,2.65,2.55,2.6,13800.0],["2022-07-25",2.6,2.68,2.55,2.64,13800.0],["2022-07-26",2.64,2.71,2.6,2.66,21400.0],["2022-07-27",2.65,2.76,2.57,2.7,35100.0],["2022-07-28",2.6,2.89,2.59,2.86,53900.0],["2022-07-29",2.84,2.97,2.79,2.94,34000.0],["2022-08-01",2.81,2.9,2.79,2.79,18200.0],["2022-08-02",2.79,2.85,2.79,2.81,41400.0],["2022-08-03",2.79,2.94,2.78,2.91,17000.0],["2022-08-04",2.9,2.94,2.88,2.92,29900.0],["2022-08-05",2.89,2.93,2.77,2.83,20100.0],["2022-08-08",2.94,2.95,2.76,2.93,46900.0],["2022-08-09",2.88,2.97,2.77,2.9,30000.0],["2022-08-10",2.95,2.96,2.77,2.96,28700.0],["2022-08-11",2.91,3.06,2.89,2.93,39800.0],["2022-08-12",2.96,3.05,2.96,2.98,21700.0],["2022-08-15",2.98,3.0,2.94,2.95,11200.0],["2022-08-16",2.94,2.94,2.66,2.73,58500.0],["2022-08-17",2.76,2.76,2.67,2.69,35900.0],["2022-08-18",2.71,2.88,2.71,2.8,34600.0],["2022-08-19",2.76,2.8,2.65,2.66,17500.0],["2022-08-22",2.66,2.69,2.47,2.5,67300.0],["2022-08-23",2.48,2.64,2.27,2.52,52300.0],["2022-08-24",2.49,2.62,2.46,2.53,7700.0],["2022-08-25",2.62,2.62,2.5,2.5,25400.0],["2022-08-26",2.54,2.54,2.41,2.46,5700.0],["2022-08-29",2.41,2.47,2.41,2.42,4100.0],["2022-08-30",2.43,2.47,2.38,2.41,11500.0],["2022-08-31",2.41,2.42,2.34,2.36,25200.0],["2022-09-01",2.35,2.38,2.3,2.36,25200.0],["2022-09-02",2.38,2.42,2.3,2.32,5300.0],["2022-09-06",2.29,2.3,2.25,2.27,23700.0],["2022-09-07",2.26,2.26,2.18,2.2,31700.0],["2022-09-08",2.14,2.19,2.12,2.18,18900.0],["2022-09-09",2.18,2.27,2.18,2.19,5900.0],["2022-09-12",2.25,2.38,2.18,2.18,68100.0],["2022-09-13",2.2,2.27,2.2,2.25,26100.0],["2022-09-14",2.23,2.23,2.2,2.21,20600.0],["2022-09-15",2.2,2.2,2.11,2.14,14600.0],["2022-09-16",2.13,2.22,2.1,2.1,31700.0],["2022-09-19",2.11,2.12,2.06,2.1,13200.0],["2022-09-20",2.01,2.06,1.99,2.0,12600.0],["2022-09-21",2.04,2.04,1.94,1.95,21900.0],["2022-09-22",2.0,2.05,1.92,1.97,36400.0],["2022-09-23",1.96,2.01,1.92,1.98,29300.0],["2022-09-26",1.92,1.98,1.88,1.89,22600.0],["2022-09-27",1.95,1.95,1.89,1.9,24000.0],["2022-09-28",1.92,2.01,1.9,2.0,23900.0],["2022-09-29",1.95,2.08,1.95,2.05,28800.0],["2022-09-30",2.05,2.19,2.05,2.13,25600.0],["2022-10-03",2.14,2.16,2.09,2.09,9400.0],["2022-10-04",2.17,2.18,2.06,2.06,23400.0],["2022-10-05",2.14,2.44,2.11,2.34,122700.0],["2022-10-06",2.28,2.48,2.26,2.39,52100.0],["2022-10-07",2.35,2.45,2.31,2.39,38600.0],["2022-10-10",2.35,2.53,2.34,2.5,48700.0],["2022-10-11",2.45,2.49,2.32,2.34,25500.0],["2022-10-12",2.14,2.39,2.14,2.37,29400.0],["2022-10-13",2.35,2.45,2.3,2.41,39300.0],["2022-10-14",2.33,2.37,2.23,2.23,47300.0],["2022-10-17",2.23,2.41,2.19,2.32,51700.0],["2022-10-18",2.44,2.52,2.39,2.41,79700.0],["2022-10-19",2.42,2.76,2.42,2.52,120200.0],["2022-10-20",2.52,2.52,2.39,2.44,53100.0],["2022-10-21",2.44,2.56,2.38,2.51,53700.0],["2022-10-24",2.62,2.62,2.45,2.45,38900.0],["2022-10-25",2.58,2.62,2.47,2.49,21800.0],["2022-10-26",2.55,2.58,2.53,2.54,59100.0],["2022-10-27",2.51,2.58,2.5,2.56,13900.0],["2022-10-28",2.47,2.58,2.47,2.47,10300.0],["2022-10-31",2.55,2.55,2.5,2.53,5000.0],["2022-11-01",2.52,2.52,2.47,2.48,53300.0],["2022-11-02",2.44,2.59,2.44,2.58,40000.0],["2022-11-03",2.46,2.56,2.46,2.48,6500.0],["2022-11-04",2.46,2.5,2.43,2.46,6400.0],["2022-11-07",2.4,2.43,2.39,2.4,11900.0],["2022-11-08",2.39,2.4,2.35,2.37,8000.0],["2022-11-09",2.3,2.31,2.23,2.25,33100.0],["2022-11-10",2.31,2.38,2.31,2.38,11900.0],["2022-11-11",2.46,2.46,2.35,2.36,10400.0],["2022-11-14",2.38,2.46,2.36,2.45,13900.0],["2022-11-15",2.43,2.45,2.29,2.35,26900.0],["2022-11-16",2.28,2.29,2.18,2.18,38800.0],["2022-11-17",2.22,2.34,2.15,2.2,24200.0],["2022-11-18",2.27,2.27,2.17,2.21,19300.0],["2022-11-21",2.16,2.2,2.16,2.18,3300.0],["2022-11-22",2.1,2.19,2.09,2.15,31800.0],["2022-11-23",2.15,2.24,2.15,2.21,17000.0],["2022-11-25",2.2,2.22,2.1,2.18,15400.0],["2022-11-28",2.11,2.17,2.02,2.04,24100.0],["2022-11-29",2.05,2.07,2.01,2.01,29700.0],["2022-11-30",2.03,2.07,2.0,2.05,34200.0],["2022-12-01",2.06,2.14,2.06,2.12,31200.0],["2022-12-02",2.13,2.15,2.12,2.12,4700.0],["2022-12-05",2.13,2.13,2.05,2.07,18700.0],["2022-12-06",2.05,2.05,1.94,2.01,20900.0],["2022-12-07",1.97,2.01,1.95,1.98,35800.0],["2022-12-08",1.96,2.01,1.96,2.01,9900.0],["2022-12-09",2.01,2.09,1.97,2.01,22600.0],["2022-12-12",1.99,2.02,1.97,2.01,52000.0],["2022-12-13",2.01,2.05,1.99,2.0,9100.0],["2022-12-14",1.99,1.99,1.9,1.9,13600.0],["2022-12-15",1.91,1.94,1.89,1.92,26000.0],["2022-12-16",2.01,2.01,1.84,1.94,42700.0],["2022-12-19",1.91,1.93,1.8,1.82,22100.0],["2022-12-20",1.85,1.88,1.82,1.84,30900.0],["2022-12-21",1.75,1.89,1.75,1.83,37200.0],["2022-12-22",1.82,1.83,1.7,1.78,187700.0],["2022-12-23",1.74,1.8,1.71,1.76,9600.0],["2022-12-27",1.76,1.79,1.7,1.76,56400.0],["2022-12-28",1.75,1.85,1.75,1.81,38200.0],["2022-12-29",1.76,1.83,1.76,1.83,75900.0],["2022-12-30",1.83,1.83,1.79,1.82,64400.0],["2023-01-03",1.85,1.89,1.84,1.85,17300.0],["2023-01-04",1.9,2.04,1.9,2.04,25900.0],["2023-01-05",2.02,2.03,2.01,2.03,4900.0],["2023-01-06",2.04,2.04,1.95,1.95,18100.0],["2023-01-09",2.0,2.01,2.0,2.01,8400.0],["2023-01-10",2.0,2.01,1.96,1.96,24300.0],["2023-01-11",2.0,2.07,2.0,2.06,60800.0],["2023-01-12",2.05,2.09,2.03,2.09,36700.0],["2023-01-13",2.04,2.17,1.99,2.12,21700.0],["2023-01-17",2.04,2.04,1.94,2.03,46700.0],["2023-01-18",1.99,2.07,1.95,1.96,92000.0],["2023-01-19",1.91,2.0,1.91,1.96,11900.0],["2023-01-20",1.98,1.99,1.94,1.96,12800.0],["2023-01-23",1.97,2.08,1.97,2.0,42000.0],["2023-01-24",2.04,2.05,1.96,2.01,12200.0],["2023-01-25",2.0,2.0,1.97,1.99,31400.0],["2023-01-26",2.03,2.03,2.01,2.02,4100.0],["2023-01-27",2.06,2.06,2.04,2.06,29200.0],["2023-01-30",2.08,2.19,2.08,2.18,25100.0],["2023-01-31",2.18,2.23,2.12,2.16,23100.0],["2023-02-01",2.14,2.17,2.12,2.12,7100.0],["2023-02-02",2.15,2.2,2.1,2.13,56200.0],["2023-02-03",2.15,2.18,2.09,2.09,13200.0],["2023-02-06",2.15,2.16,2.07,2.07,38300.0],["2023-02-07",2.07,2.11,2.06,2.08,15500.0],["2023-02-08",2.07,2.07,1.97,1.97,118800.0],["2023-02-09",1.97,2.07,1.94,1.94,126200.0],["2023-02-10",2.01,2.13,1.95,2.02,42800.0],["2023-02-13",2.02,2.15,2.02,2.1,13300.0],["2023-02-14",2.03,2.09,2.03,2.07,19300.0],["2023-02-15",2.1,2.24,2.09,2.24,56600.0],["2023-02-16",2.2,2.28,2.14,2.19,31700.0],["2023-02-17",2.15,2.24,2.15,2.22,49600.0],["2023-02-21",2.16,2.23,2.13,2.13,19300.0],["2023-02-22",2.11,2.2,2.11,2.12,21800.0],["2023-02-23",2.15,2.17,2.13,2.14,4700.0],["2023-02-24",2.11,2.15,2.07,2.1,16200.0],["2023-02-27",2.08,2.13,2.05,2.05,11400.0],["2023-02-28",2.07,2.07,2.01,2.04,22900.0],["2023-03-01",2.04,2.05,1.86,1.93,63400.0],["2023-03-02",2.02,2.03,1.97,1.99,2000.0],["2023-03-03",2.0,2.05,2.0,2.03,28500.0],["2023-03-06",2.02,2.1,2.02,2.09,41900.0],["2023-03-07",2.07,2.07,2.01,2.02,43600.0],["2023-03-08",2.04,2.09,2.03,2.07,37100.0],["2023-03-09",2.06,2.08,2.02,2.03,14600.0],["2023-03-10",2.02,2.06,1.95,1.99,96400.0],["2023-03-13",1.96,2.01,1.96,1.98,3200.0],["2023-03-14",1.98,2.02,1.96,1.96,17900.0],["2023-03-15",1.96,2.0,1.84,1.84,35100.0],["2023-03-16",1.79,1.9,1.79,1.9,21800.0],["2023-03-17",1.88,1.98,1.85,1.9,3000.0],["2023-03-20",1.88,1.9,1.85,1.85,10400.0],["2023-03-21",1.85,1.9,1.85,1.85,29100.0],["2023-03-22",1.88,2.03,1.88,1.96,4400.0],["2023-03-23",1.94,2.04,1.92,1.92,8200.0],["2023-03-24",1.91,1.91,1.86,1.88,1300.0],["2023-03-27",1.84,1.85,1.81,1.84,17800.0],["2023-03-28",1.84,1.84,1.76,1.76,24500.0],["2023-03-29",1.82,1.89,1.77,1.8,11700.0],["2023-03-30",1.87,1.87,1.79,1.79,8800.0],["2023-03-31",1.78,1.81,1.75,1.81,78000.0],["2023-04-03",1.81,1.93,1.81,1.93,14500.0],["2023-04-04",1.88,1.96,1.88,1.96,8900.0],["2023-04-05",1.93,1.96,1.9,1.91,5900.0],["2023-04-06",1.91,1.93,1.89,1.93,43800.0],["2023-04-10",1.81,2.03,1.81,1.98,52500.0],["2023-04-11",1.98,2.0,1.95,2.0,30500.0],["2023-04-12",1.97,1.99,1.91,1.94,33700.0],["2023-04-13",1.97,1.98,1.94,1.98,12200.0],["2023-04-14",1.91,1.94,1.91,1.94,3400.0],["2023-04-17",1.92,1.98,1.92,1.94,5500.0],["2023-04-18",1.92,1.97,1.92,1.97,20100.0],["2023-04-19",1.97,1.97,1.96,1.96,2000.0],["2023-04-20",1.95,1.96,1.9,1.9,7000.0],["2023-04-21",1.9,1.9,1.83,1.88,20500.0],["2023-04-24",1.86,1.88,1.83,1.85,12500.0],["2023-04-25",1.84,1.88,1.83,1.87,6500.0],["2023-04-26",1.88,1.93,1.82,1.82,7400.0],["2023-04-27",1.82,1.85,1.82,1.84,6100.0],["2023-04-28",1.81,1.93,1.81,1.88,19900.0],["2023-05-01",1.89,1.95,1.85,1.85,5800.0],["2023-05-02",1.85,1.93,1.8,1.84,16300.0],["2023-05-03",1.81,1.88,1.8,1.8,6800.0],["2023-05-04",1.84,1.85,1.77,1.79,9900.0],["2023-05-05",1.78,1.83,1.75,1.83,21400.0],["2023-05-08",1.84,1.85,1.8,1.83,8900.0],["2023-05-09",1.83,1.86,1.83,1.86,2500.0],["2023-05-10",1.95,1.95,1.81,1.82,7600.0],["2023-05-11",1.78,1.8,1.74,1.78,31900.0],["2023-05-12",1.78,1.94,1.78,1.89,9100.0],["2023-05-15",1.88,1.91,1.82,1.82,23200.0],["2023-05-16",1.82,1.94,1.82,1.84,14200.0],["2023-05-17",1.86,1.91,1.8,1.87,12300.0],["2023-05-18",1.81,1.89,1.73,1.75,40800.0],["2023-05-19",1.8,1.8,1.73,1.75,14200.0],["2023-05-22",1.82,1.82,1.77,1.79,8500.0],["2023-05-23",1.8,1.81,1.77,1.79,8100.0],["2023-05-24",1.82,1.82,1.81,1.82,2800.0],["2023-05-25",1.82,1.83,1.77,1.77,7700.0],["2023-05-26",1.77,1.78,1.76,1.76,9900.0],["2023-05-30",1.76,1.82,1.73,1.75,9200.0],["2023-05-31",1.75,1.75,1.71,1.71,20700.0],["2023-06-01",1.74,1.77,1.72,1.77,8700.0],["2023-06-02",1.78,1.81,1.78,1.81,17700.0],["2023-06-05",1.79,1.81,1.73,1.75,4800.0],["2023-06-06",1.78,1.8,1.77,1.8,6900.0],["2023-06-07",1.79,1.82,1.79,1.8,6500.0],["2023-06-08",1.78,1.8,1.78,1.8,2300.0],["2023-06-09",1.8,1.84,1.8,1.81,2800.0],["2023-06-12",1.79,1.84,1.76,1.84,17600.0],["2023-06-13",1.8,1.87,1.8,1.84,10900.0],["2023-06-14",1.81,1.93,1.81,1.89,60800.0],["2023-06-15",1.91,1.97,1.87,1.91,56000.0],["2023-06-16",1.92,1.97,1.92,1.92,30300.0],["2023-06-20",1.93,1.95,1.83,1.86,13700.0],["2023-06-21",1.85,1.86,1.77,1.81,15800.0],["2023-06-22",1.79,1.91,1.79,1.89,21000.0],["2023-06-23",1.9,1.93,1.85,1.85,16400.0],["2023-06-26",1.9,1.93,1.83,1.91,6300.0],["2023-06-27",1.86,1.9,1.86,1.88,5800.0],["2023-06-28",1.87,1.91,1.86,1.87,6200.0],["2023-06-29",1.87,1.88,1.86,1.86,3500.0],["2023-06-30",1.86,1.88,1.83,1.86,12000.0],["2023-07-03",1.84,1.84,1.84,1.84,2900.0],["2023-07-05",1.87,1.87,1.83,1.83,2500.0],["2023-07-06",1.87,1.87,1.8,1.8,2400.0],["2023-07-07",1.84,1.92,1.82,1.85,4200.0],["2023-07-10",1.9,1.9,1.79,1.79,14200.0],["2023-07-11",1.88,2.03,1.76,2.0,697700.0],["2023-07-12",2.06,2.06,1.88,2.02,81500.0],["2023-07-13",2.01,2.1,1.97,2.09,46700.0],["2023-07-14",2.27,2.27,2.04,2.04,72000.0],["2023-07-17",2.04,2.07,1.9,1.95,18900.0],["2023-07-18",1.91,1.93,1.85,1.88,11400.0],["2023-07-19",1.93,2.02,1.91,1.92,21500.0],["2023-07-20",1.99,2.03,1.88,1.99,58600.0],["2023-07-21",2.03,2.07,1.99,2.03,9500.0],["2023-07-24",2.01,2.04,1.98,1.98,10500.0],["2023-07-25",1.97,2.01,1.95,1.95,15100.0],["2023-07-26",2.0,2.0,1.91,1.91,8700.0],["2023-07-27",1.93,1.97,1.9,1.9,3700.0],["2023-07-28",1.94,1.98,1.93,1.95,5300.0],["2023-07-31",1.93,2.0,1.93,1.94,12300.0],["2023-08-01",1.94,1.96,1.89,1.89,18400.0],["2023-08-02",1.92,1.92,1.78,1.8,67600.0],["2023-08-03",1.77,1.87,1.77,1.79,12400.0],["2023-08-04",1.82,1.83,1.77,1.82,10700.0],["2023-08-07",1.82,1.89,1.81,1.81,5600.0],["2023-08-08",1.8,1.89,1.8,1.81,5100.0],["2023-08-09",1.84,1.84,1.81,1.82,15600.0],["2023-08-10",1.81,1.84,1.8,1.8,9300.0],["2023-08-11",1.84,1.85,1.8,1.8,2500.0],["2023-08-14",1.79,1.86,1.79,1.81,2400.0],["2023-08-15",1.8,1.8,1.73,1.74,31700.0],["2023-08-16",1.76,1.81,1.75,1.78,9300.0],["2023-08-17",1.8,1.86,1.72,1.73,18600.0],["2023-08-18",1.72,1.79,1.72,1.76,8500.0],["2023-08-21",1.76,1.86,1.76,1.82,9700.0],["2023-08-22",1.87,1.92,1.81,1.89,16800.0],["2023-08-23",1.85,1.9,1.84,1.87,5800.0],["2023-08-24",1.87,1.87,1.82,1.83,3600.0],["2023-08-25",1.85,1.85,1.79,1.82,2800.0],["2023-08-28",1.8,1.84,1.8,1.84,1100.0],["2023-08-29",1.81,1.83,1.79,1.82,8000.0],["2023-08-30",1.82,1.94,1.82,1.92,7100.0],["2023-08-31",1.91,1.94,1.91,1.91,7500.0],["2023-09-01",1.89,1.96,1.89,1.9,12600.0],["2023-09-05",1.9,1.9,1.82,1.89,8300.0],["2023-09-06",1.86,1.91,1.83,1.86,5100.0],["2023-09-07",1.88,1.88,1.85,1.85,6600.0],["2023-09-08",1.83,1.85,1.82,1.85,12400.0],["2023-09-11",1.81,1.85,1.81,1.81,4000.0],["2023-09-12",1.83,1.84,1.81,1.81,3300.0],["2023-09-13",1.81,1.81,1.78,1.8,4000.0],["2023-09-14",1.79,1.85,1.79,1.83,11800.0],["2023-09-15",1.84,1.86,1.78,1.78,65200.0],["2023-09-18",1.81,1.81,1.79,1.81,1200.0],["2023-09-19",1.78,1.8,1.74,1.8,7700.0],["2023-09-20",1.78,1.81,1.77,1.77,15000.0],["2023-09-21",1.76,1.79,1.76,1.79,2100.0],["2023-09-22",1.79,1.8,1.7,1.7,3100.0],["2023-09-25",1.76,1.8,1.76,1.78,4300.0],["2023-09-26",1.77,1.78,1.77,1.78,3800.0],["2023-09-27",1.79,1.8,1.73,1.73,10100.0],["2023-09-28",1.75,1.75,1.7,1.74,27500.0],["2023-09-29",1.72,1.75,1.71,1.72,9100.0],["2023-10-02",1.71,1.73,1.71,1.73,23000.0],["2023-10-03",1.72,1.72,1.65,1.65,16400.0],["2023-10-04",1.68,1.71,1.65,1.69,5700.0],["2023-10-05",1.69,1.77,1.69,1.71,3900.0],["2023-10-06",1.69,1.77,1.69,1.7,6300.0],["2023-10-09",1.69,1.75,1.63,1.68,17800.0],["2023-10-10",1.68,1.75,1.65,1.68,14200.0],["2023-10-11",1.69,1.72,1.65,1.65,8300.0],["2023-10-12",1.64,1.75,1.64,1.7,6400.0],["2023-10-13",1.67,1.7,1.6,1.61,5600.0],["2023-10-16",1.72,1.75,1.65,1.72,14000.0],["2023-10-17",1.68,1.82,1.68,1.72,34400.0],["2023-10-18",1.8,1.8,1.68,1.69,5400.0],["2023-10-19",1.69,1.7,1.68,1.69,6900.0],["2023-10-20",1.7,1.73,1.68,1.69,21200.0],["2023-10-23",1.69,1.71,1.63,1.65,8600.0],["2023-10-24",1.65,1.69,1.65,1.69,800.0],["2023-10-25",1.64,1.71,1.64,1.66,38200.0],["2023-10-26",1.67,1.67,1.64,1.67,6300.0],["2023-10-27",1.61,1.73,1.61,1.65,13400.0],["2023-10-30",1.64,1.73,1.64,1.7,7500.0],["2023-10-31",1.67,1.7,1.64,1.7,1900.0],["2023-11-01",1.7,1.7,1.67,1.68,4100.0],["2023-11-02",1.67,1.73,1.67,1.73,2000.0],["2023-11-03",1.71,1.81,1.71,1.75,21700.0],["2023-11-06",1.76,1.81,1.76,1.77,20700.0],["2023-11-07",1.8,1.8,1.7,1.7,34600.0],["2023-11-08",1.73,1.75,1.66,1.68,15200.0],["2023-11-09",1.7,1.7,1.66,1.66,2700.0],["2023-11-10",1.66,1.73,1.65,1.72,11600.0],["2023-11-13",1.73,1.73,1.66,1.7,2800.0],["2023-11-14",1.71,1.78,1.67,1.68,24200.0],["2023-11-15",1.71,1.79,1.68,1.73,10700.0],["2023-11-16",1.7,1.7,1.66,1.69,14400.0],["2023-11-17",1.7,1.77,1.68,1.73,36000.0],["2023-11-20",1.71,1.76,1.7,1.73,18100.0],["2023-11-21",1.72,1.72,1.66,1.67,8800.0],["2023-11-22",1.67,1.73,1.67,1.73,5000.0],["2023-11-24",1.68,1.73,1.68,1.72,24300.0],["2023-11-27",1.69,1.74,1.66,1.67,34500.0],["2023-11-28",1.65,1.71,1.65,1.68,14100.0],["2023-11-29",1.73,1.84,1.69,1.77,45400.0],["2023-11-30",1.82,1.9,1.81,1.89,40200.0],["2023-12-01",1.91,1.91,1.83,1.85,17000.0],["2023-12-04",1.8,1.98,1.8,1.98,76800.0],["2023-12-05",1.92,2.0,1.91,1.94,17900.0],["2023-12-06",1.96,2.01,1.94,2.01,21600.0],["2023-12-07",2.01,2.08,1.99,2.06,27800.0],["2023-12-08",2.09,2.09,2.02,2.07,23700.0],["2023-12-11",2.06,2.06,1.99,2.0,9000.0],["2023-12-12",2.04,2.04,1.85,1.85,32900.0],["2023-12-13",1.89,1.99,1.89,1.93,25700.0],["2023-12-14",1.91,1.99,1.88,1.9,29900.0],["2023-12-15",1.94,1.95,1.86,1.86,9800.0],["2023-12-18",1.88,1.92,1.82,1.84,60600.0],["2023-12-19",1.83,1.95,1.83,1.91,9500.0],["2023-12-20",1.93,2.03,1.91,1.99,168800.0],["2023-12-21",2.01,2.1,1.97,2.05,136900.0],["2023-12-22",2.07,2.09,2.02,2.07,19900.0],["2023-12-26",2.04,2.16,2.0,2.13,33200.0],["2023-12-27",2.12,2.25,2.1,2.19,77700.0],["2023-12-28",2.28,2.28,2.16,2.24,85000.0],["2023-12-29",2.22,2.4,2.22,2.32,75300.0],["2024-01-02",2.3,2.3,2.2,2.25,32300.0],["2024-01-03",2.27,2.36,2.16,2.34,74900.0],["2024-01-04",2.29,2.4,2.25,2.34,44600.0],["2024-01-05",2.38,2.39,2.27,2.3,26600.0],["2024-01-08",2.25,2.32,2.17,2.27,6700.0],["2024-01-09",2.23,2.29,2.18,2.23,37200.0],["2024-01-10",2.22,2.29,2.11,2.16,11300.0],["2024-01-11",2.17,2.29,2.1,2.23,17100.0],["2024-01-12",2.23,2.3,2.2,2.22,25100.0],["2024-01-16",2.27,2.65,2.2,2.53,166800.0],["2024-01-17",2.51,2.72,2.51,2.64,68800.0],["2024-01-18",2.67,2.84,2.58,2.75,72500.0],["2024-01-19",2.77,2.78,2.51,2.62,80100.0],["2024-01-22",2.65,2.81,2.56,2.71,59600.0],["2024-01-23",2.7,3.15,2.7,3.06,205800.0],["2024-01-24",3.15,3.24,3.03,3.08,112900.0],["2024-01-25",3.07,3.14,2.85,3.08,74600.0],["2024-01-26",3.1,3.3,3.1,3.23,74400.0],["2024-01-29",3.31,3.4,3.25,3.36,53400.0],["2024-01-30",3.37,3.49,3.26,3.42,55000.0],["2024-01-31",3.45,3.45,3.16,3.23,54900.0],["2024-02-01",3.23,3.25,3.14,3.22,44800.0],["2024-02-02",3.23,3.25,2.94,2.98,60100.0],["2024-02-05",2.95,2.95,2.8,2.85,97300.0],["2024-02-06",2.85,2.88,2.71,2.87,17700.0],["2024-02-07",2.86,2.92,2.72,2.77,15700.0],["2024-02-08",2.81,3.03,2.81,2.91,17400.0],["2024-02-09",2.94,2.95,2.84,2.87,19000.0],["2024-02-12",2.88,3.02,2.86,2.96,21700.0],["2024-02-13",2.9,3.1,2.85,2.89,54100.0],["2024-02-14",2.84,2.97,2.81,2.93,15200.0],["2024-02-15",2.91,3.09,2.91,3.0,18400.0],["2024-02-16",3.03,3.03,2.87,2.93,12000.0],["2024-02-20",2.85,2.92,2.8,2.81,16800.0],["2024-02-21",2.84,2.89,2.8,2.81,20900.0],["2024-02-22",2.81,2.9,2.81,2.84,24700.0],["2024-02-23",2.88,2.91,2.81,2.85,9100.0],["2024-02-26",2.84,2.92,2.82,2.89,30600.0],["2024-02-27",2.89,2.89,2.78,2.85,18200.0],["2024-02-28",2.85,2.86,2.75,2.79,15000.0],["2024-02-29",2.75,2.86,2.61,2.63,26200.0],["2024-03-01",2.62,2.65,2.55,2.55,36000.0],["2024-03-04",2.59,2.64,2.53,2.58,15100.0],["2024-03-05",2.6,2.6,2.47,2.54,20300.0],["2024-03-06",2.6,2.61,2.51,2.6,10000.0],["2024-03-07",2.64,2.81,2.64,2.65,15500.0],["2024-03-08",2.67,2.69,2.6,2.61,5800.0],["2024-03-11",2.61,2.66,2.51,2.53,7200.0],["2024-03-12",2.54,2.6,2.51,2.51,8800.0],["2024-03-13",2.54,2.8,2.52,2.69,11600.0],["2024-03-14",2.75,2.75,2.54,2.64,3700.0],["2024-03-15",2.6,2.74,2.59,2.71,15000.0],["2024-03-18",2.75,2.79,2.67,2.71,13400.0],["2024-03-19",2.71,2.71,2.6,2.6,6600.0],["2024-03-20",2.6,2.79,2.52,2.57,6700.0],["2024-03-21",2.62,2.67,2.51,2.51,11000.0],["2024-03-22",2.51,2.63,2.51,2.61,3300.0],["2024-03-25",2.62,2.68,2.59,2.64,3800.0],["2024-03-26",2.66,2.67,2.51,2.61,19100.0],["2024-03-27",2.6,2.62,2.51,2.55,27500.0],["2024-03-28",2.55,2.61,2.25,2.59,71800.0],["2024-04-01",2.51,2.58,2.47,2.57,11800.0],["2024-04-02",2.5,2.5,2.39,2.48,50300.0],["2024-04-03",2.4,2.48,2.4,2.42,13800.0],["2024-04-04",2.42,2.45,2.15,2.2,81000.0],["2024-04-05",2.26,2.45,2.11,2.34,82900.0],["2024-04-08",2.36,2.49,2.27,2.27,25000.0],["2024-04-09",2.29,2.43,2.27,2.3,28700.0],["2024-04-10",2.29,2.4,2.21,2.27,44000.0],["2024-04-11",2.24,2.32,2.22,2.26,45100.0],["2024-04-12",2.36,2.36,2.2,2.24,22200.0],["2024-04-15",2.25,2.35,2.13,2.18,31300.0],["2024-04-16",2.15,2.15,2.02,2.09,87600.0],["2024-04-17",2.04,2.13,1.99,2.04,158000.0],["2024-04-18",2.03,2.07,1.96,1.98,77200.0],["2024-04-19",2.0,2.12,1.9,1.96,206400.0],["2024-04-22",1.89,2.19,1.89,2.1,36800.0],["2024-04-23",2.08,2.18,1.94,2.18,160500.0],["2024-04-24",2.14,2.22,2.08,2.17,16100.0],["2024-04-25",2.12,2.2,1.96,2.07,70900.0],["2024-04-26",2.05,2.05,1.99,2.01,32800.0],["2024-04-29",2.0,2.0,1.91,1.96,50600.0],["2024-04-30",1.94,1.96,1.83,1.94,68700.0],["2024-05-01",1.96,2.04,1.96,2.01,9800.0],["2024-05-02",2.05,2.1,2.04,2.08,21200.0],["2024-05-03",2.11,2.21,2.05,2.05,42500.0],["2024-05-06",2.09,2.24,2.02,2.05,262700.0],["2024-05-07",2.08,2.24,2.04,2.23,151400.0],["2024-05-08",2.52,2.77,2.32,2.54,1209000.0],["2024-05-09",2.57,2.63,2.33,2.61,198000.0],["2024-05-10",2.56,2.56,2.4,2.51,90100.0],["2024-05-13",2.55,2.55,2.36,2.43,76700.0],["2024-05-14",2.31,2.49,2.2,2.48,100300.0],["2024-05-15",2.42,2.63,2.42,2.58,81000.0],["2024-05-16",2.63,2.82,2.6,2.64,188400.0],["2024-05-17",2.6,2.73,2.56,2.69,88500.0],["2024-05-20",2.73,2.8,2.71,2.8,87300.0],["2024-05-21",2.78,2.89,2.73,2.75,41100.0],["2024-05-22",2.75,2.88,2.75,2.79,81900.0],["2024-05-23",2.82,2.84,2.69,2.69,47600.0],["2024-05-24",2.73,2.75,2.58,2.62,55500.0],["2024-05-28",2.59,2.71,2.57,2.62,10300.0],["2024-05-29",2.58,2.66,2.58,2.65,6800.0],["2024-05-30",2.62,2.77,2.6,2.68,10200.0],["2024-05-31",2.7,2.82,2.68,2.69,43300.0],["2024-06-03",2.73,2.95,2.73,2.95,47300.0],["2024-06-04",2.9,2.93,2.83,2.93,27300.0],["2024-06-05",2.94,2.95,2.84,2.93,16200.0],["2024-06-06",2.89,2.91,2.83,2.89,15400.0],["2024-06-07",2.76,2.88,2.76,2.84,10500.0],["2024-06-10",2.76,2.95,2.76,2.93,19200.0],["2024-06-11",2.95,3.09,2.91,3.09,32100.0],["2024-06-12",3.11,3.25,3.1,3.16,61500.0],["2024-06-13",3.19,3.23,3.11,3.19,36100.0],["2024-06-14",3.16,3.16,3.0,3.02,6800.0],["2024-06-17",3.1,3.11,2.94,2.97,19300.0],["2024-06-18",2.97,3.04,2.87,2.87,25800.0],["2024-06-20",2.93,2.94,2.74,2.94,30700.0],["2024-06-21",2.95,3.03,2.75,3.03,57500.0],["2024-06-24",3.02,3.14,3.02,3.09,82600.0],["2024-06-25",3.5,4.15,3.1,3.87,1414400.0],["2024-06-26",3.89,3.92,3.4,3.51,271900.0],["2024-06-27",3.49,3.99,3.42,3.64,220700.0],["2024-06-28",3.72,4.24,3.67,4.19,444800.0],["2024-07-01",4.25,4.55,3.84,4.49,422300.0],["2024-07-02",4.52,4.52,4.06,4.07,170900.0],["2024-07-03",4.08,4.14,3.89,3.95,92000.0],["2024-07-05",3.95,4.16,3.95,4.15,55000.0],["2024-07-08",4.21,4.31,4.05,4.16,150500.0],["2024-07-09",4.18,4.33,3.91,4.08,110200.0],["2024-07-10",4.03,4.15,3.7,4.0,77900.0],["2024-07-11",4.01,4.04,3.83,3.87,91900.0],["2024-07-12",3.87,4.09,3.87,3.99,55200.0],["2024-07-15",4.02,4.13,4.0,4.01,52300.0],["2024-07-16",4.02,4.28,4.0,4.11,78300.0],["2024-07-17",4.07,4.14,3.85,3.92,49500.0],["2024-07-18",3.99,4.08,3.56,3.75,168200.0],["2024-07-19",3.67,3.71,3.56,3.64,38500.0],["2024-07-22",3.55,3.81,3.5,3.77,105500.0],["2024-07-23",3.75,4.2,3.73,4.06,93400.0],["2024-07-24",4.01,4.09,3.82,3.84,76000.0],["2024-07-25",3.86,4.01,3.78,3.82,48800.0],["2024-07-26",3.79,3.93,3.79,3.89,53600.0],["2024-07-29",3.93,4.0,3.6,3.77,91300.0],["2024-07-30",3.8,3.8,3.63,3.76,42300.0],["2024-07-31",3.75,3.87,3.71,3.75,38100.0],["2024-08-01",3.8,3.85,3.65,3.71,25100.0],["2024-08-02",3.65,3.71,3.09,3.63,136800.0],["2024-08-05",3.35,3.45,3.18,3.43,66800.0],["2024-08-06",3.44,3.53,3.43,3.43,19400.0],["2024-08-07",3.47,3.62,3.47,3.6,29200.0],["2024-08-08",3.59,3.66,3.46,3.62,6500.0],["2024-08-09",3.68,3.71,3.61,3.63,17600.0],["2024-08-12",3.63,3.65,3.4,3.41,21400.0],["2024-08-13",3.47,3.55,3.3,3.51,128000.0],["2024-08-14",3.45,3.7,3.35,3.53,344400.0],["2024-08-15",3.05,3.99,2.75,3.87,91200.0],["2024-08-16",3.89,3.95,3.75,3.75,28200.0],["2024-08-19",3.71,3.94,3.7,3.73,39000.0],["2024-08-20",3.77,3.79,3.53,3.6,34700.0],["2024-08-21",3.66,3.68,3.5,3.5,15600.0],["2024-08-22",3.54,3.57,3.38,3.5,8200.0],["2024-08-23",3.5,3.76,3.47,3.57,19500.0],["2024-08-26",3.59,3.73,3.44,3.52,37100.0],["2024-08-27",3.52,3.6,3.44,3.45,7300.0],["2024-08-28",3.48,3.66,3.35,3.53,77300.0],["2024-08-29",3.58,3.71,3.52,3.61,33300.0],["2024-08-30",3.71,3.71,3.55,3.65,10700.0],["2024-09-03",3.62,3.8,3.57,3.77,41100.0],["2024-09-04",3.68,3.83,3.63,3.83,19900.0],["2024-09-05",3.82,3.99,3.81,3.82,59400.0],["2024-09-06",3.83,3.98,3.76,3.8,32300.0],["2024-09-09",3.82,3.84,3.42,3.47,30500.0],["2024-09-10",3.51,3.54,3.11,3.29,42600.0],["2024-09-11",3.52,3.61,3.37,3.37,39600.0],["2024-09-12",3.3,3.58,3.27,3.37,24800.0],["2024-09-13",3.28,3.55,3.28,3.52,15000.0],["2024-09-16",3.52,3.61,3.34,3.45,23400.0],["2024-09-17",3.55,3.55,3.27,3.27,22500.0],["2024-09-18",3.29,3.59,3.29,3.46,28800.0],["2024-09-19",3.52,3.57,3.4,3.55,37200.0],["2024-09-20",3.53,3.55,3.4,3.55,48600.0],["2024-09-23",3.32,3.43,3.14,3.21,86400.0],["2024-09-24",3.24,3.35,3.22,3.31,13200.0],["2024-09-25",3.33,3.41,3.3,3.35,9100.0],["2024-09-26",3.36,3.39,3.23,3.28,27100.0],["2024-09-27",3.39,3.45,3.31,3.33,14500.0],["2024-09-30",3.33,3.55,3.33,3.54,13200.0],["2024-10-01",3.5,3.65,3.4,3.53,55300.0],["2024-10-02",3.48,3.51,3.39,3.39,12800.0],["2024-10-03",3.49,3.5,3.41,3.41,6600.0],["2024-10-04",3.44,3.51,3.37,3.51,6600.0],["2024-10-07",3.42,3.59,3.33,3.39,205300.0],["2024-10-08",3.47,3.59,3.35,3.5,315400.0],["2024-10-09",3.51,3.54,3.4,3.49,4700.0],["2024-10-10",3.46,3.47,3.35,3.39,17300.0],["2024-10-11",3.71,4.35,3.43,3.9,227300.0],["2024-10-14",3.95,3.99,3.57,3.79,73500.0],["2024-10-15",3.78,3.96,3.44,3.61,38800.0],["2024-10-16",3.56,3.67,3.52,3.65,23600.0],["2024-10-17",3.69,3.74,3.55,3.55,17700.0],["2024-10-18",3.6,3.72,3.6,3.7,36700.0],["2024-10-21",3.6,3.69,3.54,3.59,26700.0],["2024-10-22",3.6,3.75,3.46,3.72,553500.0],["2024-10-23",3.67,3.72,3.55,3.68,275800.0],["2024-10-24",3.75,3.75,3.35,3.58,365000.0],["2024-10-25",3.67,3.7,3.47,3.55,75500.0],["2024-10-28",3.55,3.72,3.47,3.68,28100.0],["2024-10-29",3.59,3.72,3.58,3.6,10500.0],["2024-10-30",3.55,3.8,3.53,3.65,58400.0],["2024-10-31",3.68,3.74,3.47,3.66,22100.0],["2024-11-01",3.63,3.73,3.61,3.62,13200.0],["2024-11-04",3.57,3.61,3.57,3.58,9600.0],["2024-11-05",3.65,3.68,3.63,3.63,5300.0],["2024-11-06",3.68,3.85,3.68,3.71,27400.0],["2024-11-07",3.81,3.94,3.73,3.91,30200.0],["2024-11-08",3.87,4.06,3.81,4.0,42200.0],["2024-11-11",4.0,4.12,3.95,4.1,38300.0],["2024-11-12",4.1,4.17,4.02,4.1,22100.0],["2024-11-13",4.19,4.19,3.98,4.03,194900.0],["2024-11-14",3.97,3.97,3.65,3.75,36200.0],["2024-11-15",3.68,3.8,3.68,3.71,14600.0],["2024-11-18",3.71,4.37,3.7,4.23,186000.0],["2024-11-19",4.34,5.31,4.34,5.05,526200.0],["2024-11-20",5.05,5.05,4.25,4.73,187500.0],["2024-11-21",4.79,5.2,4.63,4.78,163600.0],["2024-11-22",4.94,5.1,4.89,4.95,74200.0],["2024-11-25",5.1,5.5,5.04,5.26,205900.0],["2024-11-26",5.47,5.6,5.04,5.39,158100.0],["2024-11-27",5.47,5.47,4.82,4.96,112400.0],["2024-11-29",5.02,5.2,4.88,5.08,46300.0],["2024-12-02",5.08,5.3,4.85,4.85,199200.0],["2024-12-03",4.67,5.27,4.59,4.96,86200.0],["2024-12-04",5.01,5.51,4.98,5.42,138800.0],["2024-12-05",5.36,5.6,5.3,5.5,121100.0],["2024-12-06",5.48,6.12,5.43,5.94,214200.0],["2024-12-09",6.14,6.25,5.8,6.12,195900.0],["2024-12-10",6.03,6.14,5.53,5.53,96600.0],["2024-12-11",5.62,5.74,5.32,5.58,61500.0],["2024-12-12",5.6,5.6,5.18,5.6,84000.0],["2024-12-13",5.53,5.68,5.3,5.57,57300.0],["2024-12-16",5.65,5.8,5.11,5.23,107900.0],["2024-12-17",4.96,5.31,4.7,4.85,146900.0],["2024-12-18",4.87,5.02,4.56,4.59,76200.0],["2024-12-19",4.64,4.82,4.41,4.41,128600.0],["2024-12-20",4.3,4.97,4.3,4.63,153700.0],["2024-12-23",4.48,4.48,3.88,4.39,167600.0],["2024-12-24",4.5,4.79,4.4,4.44,61100.0],["2024-12-26",4.43,4.93,4.43,4.87,55200.0],["2024-12-27",4.74,4.92,4.68,4.91,35700.0],["2024-12-30",4.74,5.4,4.74,5.27,117000.0],["2024-12-31",5.26,5.34,4.84,4.84,123300.0],["2025-01-02",4.9,5.1,4.67,4.7,68700.0],["2025-01-03",4.7,4.89,4.56,4.71,52600.0],["2025-01-06",4.72,4.91,4.62,4.62,46200.0],["2025-01-07",4.68,4.79,4.32,4.5,82800.0],["2025-01-08",4.38,4.74,4.28,4.31,54800.0],["2025-01-10",4.28,4.29,3.95,4.01,88600.0],["2025-01-13",3.97,4.06,3.67,3.82,45300.0],["2025-01-14",3.87,3.94,3.41,3.54,75000.0],["2025-01-15",3.7,3.8,3.54,3.55,80200.0],["2025-01-16",3.66,4.01,3.66,3.93,40000.0],["2025-01-17",3.99,4.24,3.85,3.95,35800.0],["2025-01-21",4.02,4.17,3.87,4.17,39600.0],["2025-01-22",4.11,4.16,3.94,3.94,36000.0],["2025-01-23",3.94,4.01,3.8,3.91,27200.0],["2025-01-24",3.87,4.05,3.8,3.86,17200.0],["2025-01-27",3.76,3.88,3.7,3.75,30100.0],["2025-01-28",3.73,3.91,3.7,3.91,51000.0],["2025-01-29",3.9,3.97,3.79,3.84,30800.0],["2025-01-30",3.87,3.89,3.79,3.88,12600.0],["2025-01-31",3.87,3.94,3.78,3.8,13800.0],["2025-02-03",3.65,3.82,3.5,3.8,85700.0],["2025-02-04",3.77,4.02,3.75,3.86,39800.0],["2025-02-05",3.74,4.03,3.68,3.78,25300.0],["2025-02-06",3.82,3.82,3.6,3.62,34400.0],["2025-02-07",3.63,3.66,3.5,3.57,22900.0],["2025-02-10",3.56,3.7,3.55,3.7,19200.0],["2025-02-11",3.71,3.75,3.52,3.52,27500.0],["2025-02-12",3.64,3.76,3.6,3.61,12900.0],["2025-02-13",3.73,3.91,3.65,3.87,30200.0],["2025-02-14",3.9,4.34,3.76,4.15,72900.0],["2025-02-18",4.2,4.35,4.07,4.12,40600.0],["2025-02-19",4.0,4.16,3.92,4.02,17500.0],["2025-02-20",4.01,4.09,3.8,4.0,17600.0],["2025-02-21",3.97,4.0,3.72,3.9,42700.0],["2025-02-24",4.0,4.13,3.64,3.8,54900.0],["2025-02-25",3.79,4.15,3.77,3.83,9700.0],["2025-02-26",3.81,3.98,3.76,3.88,14000.0],["2025-02-27",3.91,3.91,3.71,3.8,11800.0],["2025-02-28",3.65,3.79,3.63,3.79,19000.0],["2025-03-03",3.79,3.79,3.53,3.58,20300.0],["2025-03-04",3.44,3.44,3.16,3.3,60900.0],["2025-03-05",3.29,3.54,3.29,3.54,33600.0],["2025-03-06",3.49,3.53,3.42,3.5,11800.0],["2025-03-07",3.5,3.72,3.4,3.72,41200.0],["2025-03-10",3.61,3.65,3.5,3.59,11100.0],["2025-03-11",3.29,3.54,3.29,3.52,21800.0],["2025-03-12",3.48,3.66,3.47,3.66,16500.0],["2025-03-13",3.68,3.73,3.4,3.45,41700.0],["2025-03-14",3.35,3.63,3.35,3.63,7700.0],["2025-03-17",3.56,3.67,3.56,3.57,11800.0],["2025-03-18",3.55,3.7,3.47,3.68,8600.0],["2025-03-19",3.61,3.69,3.51,3.56,10700.0],["2025-03-20",3.61,3.69,3.56,3.56,10100.0],["2025-03-21",3.49,3.63,3.49,3.63,8700.0],["2025-03-24",3.57,3.73,3.57,3.68,5500.0],["2025-03-25",3.61,3.98,3.61,3.69,16300.0],["2025-03-26",3.69,3.75,3.5,3.6,6800.0],["2025-03-27",3.65,3.65,3.47,3.53,7700.0],["2025-03-28",3.42,3.52,3.35,3.44,17700.0],["2025-03-31",3.36,3.36,3.2,3.33,8700.0],["2025-04-01",3.28,3.3,3.23,3.23,5300.0],["2025-04-02",3.11,3.29,3.11,3.25,12100.0],["2025-04-03",3.07,3.32,3.04,3.13,24400.0],["2025-04-04",3.0,3.11,2.78,2.92,38800.0],["2025-04-07",2.69,2.96,2.69,2.85,30500.0],["2025-04-08",2.92,2.95,2.19,2.84,56100.0],["2025-04-09",2.7,3.51,2.45,2.73,155000.0],["2025-04-10",2.65,3.33,2.59,2.76,68700.0],["2025-04-11",2.71,2.86,2.4,2.82,32400.0],["2025-04-14",2.89,3.17,2.73,2.81,13100.0],["2025-04-15",2.83,3.25,2.5,2.86,51600.0],["2025-04-16",2.95,2.95,2.6,2.63,51300.0],["2025-04-17",2.7,3.01,2.62,2.87,67600.0],["2025-04-21",3.01,3.01,2.71,2.83,25500.0],["2025-04-22",2.82,3.17,2.82,2.97,34200.0],["2025-04-23",3.17,3.35,2.99,3.2,24900.0],["2025-04-24",3.16,3.4,3.04,3.25,37600.0],["2025-04-25",3.29,3.35,2.96,3.35,18700.0],["2025-04-28",3.34,3.63,3.28,3.45,80800.0],["2025-04-29",3.57,4.19,3.57,4.19,172700.0],["2025-04-30",4.06,4.38,3.94,4.27,102300.0],["2025-05-01",4.45,4.45,4.05,4.3,115100.0],["2025-05-02",4.4,4.6,4.23,4.6,111800.0],["2025-05-05",4.74,5.4,4.73,5.09,229200.0],["2025-05-06",5.09,5.13,4.17,4.99,115500.0],["2025-05-07",5.15,5.24,4.86,5.01,139600.0],["2025-05-08",5.12,5.22,4.78,5.02,66300.0],["2025-05-09",5.05,5.5,5.05,5.47,222900.0],["2025-05-12",5.76,5.98,5.2,5.84,480700.0],["2025-05-13",5.87,6.05,5.62,5.86,282600.0],["2025-05-14",5.92,6.18,5.61,6.0,252500.0],["2025-05-15",6.01,6.01,5.22,5.3,255500.0],["2025-05-16",3.81,4.52,3.5,4.22,452300.0],["2025-05-19",4.08,4.08,3.18,3.61,424500.0],["2025-05-20",3.58,3.61,3.3,3.3,199400.0],["2025-05-21",3.3,3.5,3.09,3.15,233900.0],["2025-05-22",3.15,3.24,2.96,3.2,177400.0],["2025-05-23",3.1,3.35,3.01,3.02,131600.0],["2025-05-27",3.02,3.15,2.9,3.04,174900.0],["2025-05-28",3.02,3.27,3.02,3.18,82000.0],["2025-05-29",3.22,3.24,2.99,3.07,67100.0],["2025-05-30",3.05,3.08,2.84,3.01,116400.0],["2025-06-02",3.15,3.88,3.12,3.8,689100.0],["2025-06-03",3.92,3.94,3.56,3.63,164100.0],["2025-06-04",3.71,3.76,3.51,3.52,84800.0],["2025-06-05",3.57,3.63,3.39,3.41,65900.0],["2025-06-06",3.49,3.59,3.32,3.51,117500.0],["2025-06-09",3.54,3.6,3.42,3.42,78300.0],["2025-06-10",3.53,3.56,3.34,3.35,68500.0],["2025-06-11",3.37,3.48,3.31,3.31,53000.0],["2025-06-12",3.33,3.4,3.25,3.3,52300.0],["2025-06-13",3.26,3.3,3.01,3.02,88200.0],["2025-06-16",3.09,3.41,3.09,3.19,160800.0],["2025-06-17",3.17,3.36,3.03,3.03,63700.0],["2025-06-18",3.1,3.17,3.01,3.05,37900.0],["2025-06-20",3.08,3.17,3.05,3.06,53300.0],["2025-06-23",3.05,3.3,3.05,3.15,114500.0],["2025-06-24",3.21,3.41,3.17,3.36,67200.0],["2025-06-25",3.38,3.5,3.34,3.43,119800.0],["2025-06-26",3.44,3.57,3.3,3.34,103800.0],["2025-06-27",3.32,3.47,3.31,3.44,60900.0],["2025-06-30",3.4,3.5,3.29,3.42,75100.0],["2025-07-01",3.39,3.48,3.21,3.37,154900.0],["2025-07-02",3.41,3.43,3.33,3.42,42400.0],["2025-07-03",3.39,3.46,3.31,3.41,55600.0],["2025-07-07",3.36,3.37,3.26,3.26,53900.0],["2025-07-08",3.26,3.34,3.16,3.19,61700.0],["2025-07-09",3.15,3.24,3.06,3.21,48800.0],["2025-07-10",3.18,3.24,3.15,3.2,41700.0],["2025-07-11",3.16,3.25,3.07,3.07,59200.0],["2025-07-14",3.12,3.25,3.06,3.12,62600.0],["2025-07-15",3.17,3.2,3.06,3.07,41500.0],["2025-07-16",3.09,3.22,3.05,3.18,38100.0],["2025-07-17",3.2,3.37,3.2,3.22,55500.0],["2025-07-18",3.24,3.38,3.11,3.18,36100.0],["2025-07-21",3.13,3.27,3.09,3.11,46400.0],["2025-07-22",3.14,3.16,2.99,3.11,65300.0],["2025-07-23",3.14,3.24,3.11,3.18,74300.0],["2025-07-24",3.19,3.22,2.99,3.07,97400.0],["2025-07-25",3.06,3.2,3.04,3.05,57300.0],["2025-07-28",3.07,3.23,3.07,3.12,77700.0],["2025-07-29",3.15,3.15,2.81,2.82,100900.0],["2025-07-30",2.88,3.0,2.8,2.96,83900.0],["2025-07-31",3.01,3.11,2.97,3.01,53300.0],["2025-08-01",2.97,3.04,2.85,3.02,44800.0],["2025-08-04",3.06,3.23,3.02,3.19,44100.0],["2025-08-05",3.16,3.22,3.03,3.22,51200.0],["2025-08-06",3.22,3.5,3.17,3.39,156900.0],["2025-08-07",3.46,3.67,3.3,3.44,130000.0],["2025-08-08",3.4,3.44,3.24,3.31,56900.0],["2025-08-11",3.28,3.52,3.26,3.34,106700.0],["2025-08-12",3.37,3.53,3.24,3.39,34200.0],["2025-08-13",3.43,3.85,3.38,3.77,154900.0],["2025-08-14",3.7,3.87,3.3,3.44,271600.0],["2025-08-15",3.25,3.63,3.25,3.59,136500.0],["2025-08-18",3.54,4.05,3.52,3.9,212300.0],["2025-08-19",3.91,4.25,3.87,4.09,190500.0],["2025-08-20",4.01,4.17,3.85,3.95,147000.0],["2025-08-21",3.89,3.99,3.75,3.76,42800.0],["2025-08-22",3.83,4.31,3.76,4.23,211900.0],["2025-08-25",4.23,4.45,4.17,4.3,62100.0],["2025-08-26",4.3,4.62,4.27,4.43,75300.0],["2025-08-27",4.44,4.82,4.35,4.69,69000.0],["2025-08-28",4.79,5.03,4.75,5.0,106700.0],["2025-08-29",5.02,5.07,4.65,4.89,89000.0],["2025-09-02",4.78,5.0,4.72,4.93,85000.0],["2025-09-03",4.91,4.93,4.73,4.82,48000.0],["2025-09-04",4.87,5.02,4.76,4.99,71200.0],["2025-09-05",5.03,5.03,4.88,5.03,56100.0],["2025-09-08",5.03,5.35,4.93,5.26,90700.0],["2025-09-09",5.27,5.4,5.21,5.3,62700.0],["2025-09-10",5.29,5.39,5.22,5.32,41500.0],["2025-09-11",5.39,5.7,5.29,5.66,83300.0],["2025-09-12",5.68,5.75,5.45,5.65,54000.0],["2025-09-15",5.75,5.75,5.26,5.49,87900.0],["2025-09-16",5.37,5.54,5.32,5.44,56100.0],["2025-09-17",5.39,5.65,5.39,5.44,29900.0],["2025-09-18",5.51,5.65,5.36,5.55,36800.0],["2025-09-19",5.45,5.56,5.3,5.5,92800.0],["2025-09-22",5.31,5.45,5.0,5.36,88900.0],["2025-09-23",5.33,5.45,5.13,5.2,42700.0],["2025-09-24",5.15,5.33,4.97,5.02,21800.0],["2025-09-25",4.95,5.35,4.93,5.21,25000.0],["2025-09-26",5.29,5.34,5.0,5.0,52900.0],["2025-09-29",4.99,5.2,4.82,5.0,82300.0],["2025-09-30",5.02,5.12,4.82,4.95,22500.0],["2025-10-01",5.07,5.39,5.0,5.04,104500.0],["2025-10-02",5.15,5.21,5.0,5.06,40400.0],["2025-10-03",5.12,5.22,5.07,5.11,52300.0],["2025-10-06",5.14,5.4,5.12,5.31,35900.0],["2025-10-07",5.38,5.55,5.2,5.55,57100.0],["2025-10-08",5.55,5.71,5.5,5.7,38900.0],["2025-10-09",5.69,5.88,5.61,5.79,49900.0],["2025-10-10",5.86,5.9,5.42,5.51,38600.0],["2025-10-13",5.62,5.72,5.37,5.63,38700.0],["2025-10-14",5.54,5.78,5.54,5.7,24200.0],["2025-10-15",5.75,5.86,5.56,5.65,47300.0],["2025-10-16",5.7,5.71,5.42,5.45,60800.0],["2025-10-17",5.45,5.5,5.25,5.43,30400.0],["2025-10-20",5.49,5.69,5.31,5.68,84600.0],["2025-10-21",5.7,6.43,5.7,6.36,163100.0],["2025-10-22",6.3,6.38,6.14,6.34,56000.0],["2025-10-23",6.31,6.74,6.25,6.35,131100.0],["2025-10-24",6.37,6.67,6.36,6.63,63400.0],["2025-10-27",6.75,7.45,6.75,7.29,119400.0],["2025-10-28",7.45,7.55,6.91,7.34,175000.0],["2025-10-29",7.36,7.36,6.61,6.61,72200.0],["2025-10-30",6.56,6.64,6.3,6.45,56800.0],["2025-10-31",6.53,6.75,6.2,6.65,49500.0],["2025-11-03",6.75,6.95,6.56,6.73,73100.0],["2025-11-04",6.44,7.14,6.33,6.86,101700.0],["2025-11-05",6.94,7.19,6.44,7.17,43100.0],["2025-11-06",7.02,7.02,6.75,6.8,51200.0],["2025-11-07",6.78,6.9,6.47,6.83,46600.0],["2025-11-10",6.88,7.02,6.44,6.57,73300.0],["2025-11-11",6.44,7.03,6.36,6.77,32200.0],["2025-11-12",6.91,7.08,6.7,6.83,33700.0],["2025-11-13",6.75,6.81,6.08,6.31,50100.0],["2025-11-14",6.0,6.38,5.74,6.2,40000.0],["2025-11-17",6.2,6.78,6.07,6.73,61800.0],["2025-11-18",6.45,6.47,6.14,6.17,69600.0],["2025-11-19",6.19,6.5,6.14,6.27,16900.0],["2025-11-20",6.4,6.41,6.2,6.2,27400.0],["2025-11-21",6.23,6.44,6.14,6.3,19100.0],["2025-11-24",6.21,6.49,6.21,6.49,34100.0],["2025-11-25",6.5,6.67,6.34,6.66,113400.0],["2025-11-26",6.68,6.85,6.49,6.49,31200.0],["2025-11-28",6.64,6.87,6.57,6.87,12700.0],["2025-12-01",6.87,7.0,6.7,6.99,50000.0],["2025-12-02",6.98,7.12,6.84,6.88,26700.0],["2025-12-03",6.99,6.99,6.65,6.82,16200.0],["2025-12-04",6.65,6.75,6.52,6.69,14100.0],["2025-12-05",6.5,6.7,6.25,6.69,25400.0],["2025-12-08",6.68,6.68,6.26,6.27,25500.0],["2025-12-09",6.09,6.45,6.09,6.22,35800.0],["2025-12-10",6.19,6.45,6.01,6.15,26900.0],["2025-12-11",6.2,6.38,6.09,6.29,17200.0],["2025-12-12",6.26,6.47,6.12,6.34,13400.0],["2025-12-15",6.35,6.48,6.13,6.4,28200.0],["2025-12-16",6.39,6.4,6.17,6.4,22800.0],["2025-12-17",6.34,6.34,6.05,6.33,24300.0],["2025-12-18",6.31,6.44,5.72,6.16,42900.0],["2025-12-19",6.09,6.16,5.81,6.14,25700.0],["2025-12-22",6.08,6.1,5.88,5.98,26000.0],["2025-12-23",5.98,5.99,5.88,5.98,12400.0],["2025-12-24",5.99,6.05,5.66,5.7,66700.0],["2025-12-26",5.5,5.8,4.95,5.31,98000.0],["2025-12-29",5.41,5.74,5.0,5.68,68800.0],["2025-12-30",5.51,5.67,5.42,5.51,43700.0],["2025-12-31",5.49,5.49,5.13,5.37,64400.0],["2026-01-02",5.32,5.65,5.22,5.63,26300.0],["2026-01-05",5.54,5.61,5.36,5.5,49800.0],["2026-01-06",5.5,6.24,5.5,6.12,67500.0],["2026-01-07",6.17,6.23,5.91,5.93,19100.0],["2026-01-08",5.99,6.48,5.95,6.29,35000.0],["2026-01-09",6.27,6.9,6.27,6.69,37400.0],["2026-01-12",6.65,7.04,6.6,6.89,55000.0],["2026-01-13",6.95,7.06,6.77,6.89,33000.0],["2026-01-14",6.79,7.07,6.7,6.8,21500.0],["2026-01-15",6.76,6.92,6.7,6.84,21900.0],["2026-01-16",6.79,7.26,6.56,7.18,83300.0],["2026-01-20",7.03,7.35,6.89,7.04,42400.0],["2026-01-21",6.88,7.47,6.88,7.38,27500.0],["2026-01-22",7.44,7.49,7.06,7.25,46300.0],["2026-01-23",7.16,7.22,6.97,6.98,13600.0],["2026-01-26",6.97,7.07,6.83,7.0,29600.0],["2026-01-27",6.92,7.0,6.71,6.95,30900.0],["2026-01-28",6.93,6.99,6.8,6.9,14200.0],["2026-01-29",6.85,7.06,6.71,6.8,24500.0],["2026-01-30",6.9,6.9,6.59,6.59,12600.0],["2026-02-02",6.46,6.64,6.28,6.35,29000.0],["2026-02-03",6.42,6.49,5.96,5.96,15200.0],["2026-02-04",5.96,5.96,5.27,5.94,73200.0],["2026-02-05",5.87,5.95,5.51,5.95,23400.0],["2026-02-06",5.95,5.95,5.5,5.6,53900.0],["2026-02-09",5.7,5.79,5.6,5.76,23100.0],["2026-02-10",5.78,5.82,5.55,5.66,16100.0],["2026-02-11",5.61,5.65,4.95,4.95,73400.0],["2026-02-12",5.09,5.12,4.75,4.87,69200.0],["2026-02-13",4.84,5.17,4.8,4.93,67400.0],["2026-02-17",5.1,5.22,4.95,4.99,46000.0],["2026-02-18",4.99,5.13,4.81,4.89,61100.0],["2026-02-19",4.88,5.0,4.54,4.72,76600.0],["2026-02-20",4.74,4.98,4.63,4.89,31400.0],["2026-02-23",4.89,4.89,4.2,4.33,108200.0],["2026-02-24",4.22,4.36,3.96,3.96,61300.0],["2026-02-25",4.11,4.65,4.01,4.46,40900.0],["2026-02-26",4.39,4.56,4.3,4.36,18700.0],["2026-02-27",4.3,4.9,4.3,4.82,37900.0],["2026-03-02",4.67,4.99,4.67,4.81,12200.0],["2026-03-03",4.73,4.73,4.32,4.59,61300.0],["2026-03-04",4.64,4.83,4.61,4.74,31200.0],["2026-03-05",4.65,4.78,4.54,4.67,15300.0],["2026-03-06",4.65,4.65,4.5,4.63,13100.0],["2026-03-09",4.56,4.58,4.44,4.49,14600.0],["2026-03-10",4.48,4.56,4.4,4.42,15200.0],["2026-03-11",4.51,4.51,4.33,4.4,11000.0],["2026-03-12",4.38,4.5,4.3,4.43,20900.0],["2026-03-13",4.43,4.61,4.43,4.46,8700.0],["2026-03-16",4.52,5.2,4.52,4.98,26500.0],["2026-03-17",5.01,5.29,4.9,5.02,29600.0],["2026-03-18",5.04,5.08,4.73,4.73,7100.0],["2026-03-19",4.82,4.82,4.44,4.69,70300.0],["2026-03-20",4.55,5.13,4.55,5.1,54500.0],["2026-03-23",5.1,5.76,5.1,5.65,63400.0],["2026-03-24",5.78,5.79,5.21,5.25,56200.0],["2026-03-25",5.36,5.61,5.0,5.39,27800.0],["2026-03-26",5.02,5.16,4.6,4.77,76700.0],["2026-03-27",4.69,4.76,4.62,4.62,19200.0],["2026-03-30",4.65,4.79,4.5,4.65,49300.0],["2026-03-31",4.66,5.0,4.61,4.99,13100.0],["2026-04-01",4.81,5.14,4.67,4.98,28400.0],["2026-04-02",4.78,5.08,4.6,4.87,23700.0],["2026-04-06",4.77,5.1,4.77,5.03,9200.0],["2026-04-07",5.03,5.12,4.83,4.9,12200.0],["2026-04-08",5.05,5.08,4.9,4.9,11700.0],["2026-04-09",5.02,5.11,4.77,4.79,25200.0],["2026-04-10",4.89,4.89,4.75,4.77,16200.0],["2026-04-13",4.75,4.91,4.75,4.81,61000.0],["2026-04-14",4.87,5.04,4.82,5.02,50200.0],["2026-04-15",5.02,5.21,4.91,5.21,27700.0],["2026-04-16",5.2,5.24,4.95,5.18,18900.0],["2026-04-17",5.09,5.25,5.05,5.25,13100.0],["2026-04-20",5.22,5.22,4.89,5.08,24800.0],["2026-04-21",5.15,5.15,4.88,4.99,30600.0],["2026-04-22",5.0,5.16,4.65,4.66,90900.0],["2026-04-23",4.65,4.76,4.65,4.76,40000.0],["2026-04-24",4.68,4.79,4.6,4.77,14200.0],["2026-04-27",4.8,5.65,4.8,5.45,88900.0],["2026-04-28",5.55,6.48,5.48,6.17,175300.0],["2026-04-29",6.19,6.64,6.07,6.4,50000.0],["2026-04-30",6.5,6.64,6.05,6.34,49700.0],["2026-05-01",6.24,7.03,6.21,6.86,73000.0],["2026-05-04",6.92,9.32,6.89,8.85,480600.0],["2026-05-05",10.0,10.49,8.9,9.6,595500.0],["2026-05-06",9.46,9.46,7.69,8.16,284200.0],["2026-05-07",8.01,9.14,8.01,8.64,58600.0],["2026-05-08",8.44,8.48,7.91,7.94,72500.0],["2026-05-11",8.12,9.0,8.12,8.92,79200.0],["2026-05-12",8.75,8.9,8.0,8.28,78700.0],["2026-05-13",8.37,8.56,8.0,8.24,57600.0],["2026-05-14",8.52,9.44,8.12,8.98,448800.0],["2026-05-15",10.09,10.77,9.45,10.3,444000.0],["2026-05-18",10.28,10.32,8.99,9.67,257800.0],["2026-05-19",9.7,10.23,9.4,9.95,89000.0],["2026-05-20",9.82,10.18,9.51,9.99,104000.0],["2026-05-21",10.03,10.15,9.62,9.8,71100.0],["2026-05-22",9.88,11.16,9.8,10.9,157000.0],["2026-05-26",10.94,11.0,9.24,9.46,258200.0],["2026-05-27",9.5,10.78,8.81,10.27,153800.0],["2026-05-28",10.45,11.0,10.28,10.88,202400.0],["2026-05-29",10.72,11.44,10.27,11.29,253400.0],["2026-06-01",11.26,11.89,10.38,11.12,238300.0],["2026-06-02",10.61,12.1,10.61,11.44,129600.0],["2026-06-03",11.55,12.0,11.21,11.6,125500.0],["2026-06-04",11.56,12.25,11.15,11.27,151400.0],["2026-06-05",11.27,12.11,10.47,10.97,246500.0],["2026-06-08",10.87,11.43,10.71,11.27,77600.0],["2026-06-09",11.23,11.85,11.07,11.65,136000.0],["2026-06-10",11.6,12.42,11.4,11.71,131400.0],["2026-06-11",11.74,12.49,11.71,12.27,66500.0],["2026-06-12",12.01,13.08,11.9,11.91,169800.0],["2026-06-15",12.16,12.6,11.7,11.86,61800.0],["2026-06-16",12.0,13.36,12.0,12.75,108600.0],["2026-06-17",12.73,13.75,12.61,13.08,153300.0],["2026-06-18",13.0,13.69,12.03,13.56,155600.0],["2026-06-22",13.62,13.89,12.83,13.71,237700.0],["2026-06-23",13.56,15.6,13.33,15.27,375700.0],["2026-06-24",15.24,18.0,14.75,17.62,859300.0],["2026-06-25",24.0,24.3,18.77,20.2,5888800.0],["2026-06-26",18.89,19.63,15.87,16.72,1154800.0],["2026-06-29",15.0,17.25,13.76,16.79,875154.0],["2026-07-06",15.95,16.7999,15.1,15.24,236445.673712],["2026-07-07",15.27,15.8428,14.1,14.15,224678.708041],["2026-07-08",14.05,14.41,11.7118,12.72,643561.584513],["2026-07-09",12.72,13.28,12.5,13.11,162013.896027]]}