{"t":"AEYE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-04-26",12.75,75.0,12.75,28.0,388.0],["2013-04-29",30.0,37.5,30.0,35.0,516.0],["2013-04-30",37.5,37.5,25.0,32.25,504.0],["2013-05-01",26.25,30.0,25.25,30.0,320.0],["2013-05-02",25.0,27.5,22.75,27.5,368.0],["2013-05-03",25.0,28.5,25.0,27.5,640.0],["2013-05-06",28.5,28.5,28.5,28.5,96.0],["2013-05-07",25.25,26.5,25.0,25.0,988.0],["2013-05-08",27.75,27.75,21.25,25.0,260.0],["2013-05-09",17.5,19.25,15.75,16.25,836.0],["2013-05-10",17.75,22.5,16.25,22.5,284.0],["2013-05-13",27.5,27.5,18.75,19.0,288.0],["2013-05-14",17.5,25.0,17.5,23.5,336.0],["2013-05-15",23.5,24.75,21.25,21.5,340.0],["2013-05-16",25.25,26.25,24.25,25.25,416.0],["2013-05-17",25.25,25.25,24.75,24.75,804.0],["2013-05-20",25.0,25.0,20.25,23.75,1132.0],["2013-05-21",22.5,23.75,19.5,20.25,740.0],["2013-05-22",20.5,20.5,18.75,18.75,288.0],["2013-05-23",18.75,18.75,16.25,16.5,784.0],["2013-05-24",15.0,21.5,15.0,21.5,132.0],["2013-05-28",21.5,21.5,21.5,21.5,0.0],["2013-05-29",21.5,21.5,21.5,21.5,0.0],["2013-05-30",16.5,20.0,16.5,20.0,584.0],["2013-05-31",18.75,18.75,17.5,17.5,272.0],["2013-06-03",16.25,16.25,16.25,16.25,200.0],["2013-06-04",16.5,16.5,13.75,16.25,600.0],["2013-06-05",16.25,16.25,16.25,16.25,84.0],["2013-06-06",13.75,15.0,13.75,15.0,220.0],["2013-06-07",15.0,16.0,13.5,16.0,1108.0],["2013-06-10",16.0,16.0,16.0,16.0,0.0],["2013-06-11",13.5,15.0,13.25,15.0,984.0],["2013-06-12",15.0,17.5,14.5,16.75,1604.0],["2013-06-13",16.75,19.0,15.0,15.0,128.0],["2013-06-14",13.75,15.0,13.75,15.0,96.0],["2013-06-17",15.0,15.0,15.0,15.0,36.0],["2013-06-18",16.25,16.25,11.0,11.25,1008.0],["2013-06-19",12.5,12.5,12.5,12.5,48.0],["2013-06-20",12.5,16.75,12.5,13.75,124.0],["2013-06-21",13.0,13.0,12.5,12.5,56.0],["2013-06-24",12.5,12.5,7.25,7.5,1756.0],["2013-06-25",10.0,11.0,7.0,8.5,1492.0],["2013-06-26",7.0,14.5,7.0,10.0,2304.0],["2013-06-27",12.75,12.75,11.0,11.75,728.0],["2013-06-28",12.0,12.5,9.0,10.0,1964.0],["2013-07-01",10.5,10.5,10.5,10.5,4.0],["2013-07-02",10.5,13.25,10.25,10.25,676.0],["2013-07-03",10.25,12.75,10.25,10.5,148.0],["2013-07-05",12.5,13.5,12.5,13.5,120.0],["2013-07-08",12.0,12.0,12.0,12.0,380.0],["2013-07-09",12.0,12.0,12.0,12.0,0.0],["2013-07-10",11.25,12.5,11.25,12.5,208.0],["2013-07-11",12.75,12.75,11.25,11.25,88.0],["2013-07-12",11.5,12.0,11.25,11.25,308.0],["2013-07-15",11.25,11.25,11.25,11.25,40.0],["2013-07-16",13.75,13.75,9.75,12.75,60.0],["2013-07-17",10.75,12.75,10.75,12.75,44.0],["2013-07-18",12.75,12.75,10.75,10.75,1216.0],["2013-07-19",9.5,9.5,9.5,9.5,44.0],["2013-07-22",10.75,10.75,10.0,10.0,128.0],["2013-07-23",10.0,10.0,8.75,9.25,400.0],["2013-07-24",9.25,10.0,7.75,8.75,2552.0],["2013-07-25",9.0,9.5,9.0,9.5,448.0],["2013-07-26",10.75,11.25,8.75,8.75,1728.0],["2013-07-29",9.5,10.0,8.75,8.75,1176.0],["2013-07-30",9.0,9.5,8.75,8.75,820.0],["2013-07-31",11.0,11.0,8.75,8.75,560.0],["2013-08-01",11.0,11.75,10.0,10.25,288.0],["2013-08-02",10.0,11.75,10.0,11.75,64.0],["2013-08-05",11.75,12.0,10.5,12.0,212.0],["2013-08-06",12.0,12.0,10.25,10.75,688.0],["2013-08-07",10.5,11.25,10.5,11.25,384.0],["2013-08-08",11.25,11.25,10.0,10.0,252.0],["2013-08-09",10.0,11.75,9.25,10.25,1028.0],["2013-08-12",10.25,10.25,9.0,9.0,128.0],["2013-08-13",10.25,12.0,10.25,11.0,244.0],["2013-08-14",11.0,11.0,10.25,10.25,388.0],["2013-08-15",11.5,12.0,9.0,9.0,2696.0],["2013-08-16",10.25,12.0,9.25,10.25,668.0],["2013-08-19",10.25,10.25,7.75,10.0,1360.0],["2013-08-20",7.5,10.25,7.5,9.75,2956.0],["2013-08-21",10.0,11.75,9.25,11.75,2660.0],["2013-08-22",11.75,15.0,10.5,11.25,2528.0],["2013-08-23",11.25,12.0,11.25,12.0,120.0],["2013-08-26",11.5,11.5,11.0,11.5,156.0],["2013-08-27",11.0,12.75,8.75,8.75,2312.0],["2013-08-28",11.5,12.75,11.5,12.75,220.0],["2013-08-29",12.75,12.75,10.0,11.25,464.0],["2013-08-30",11.25,12.5,10.0,11.25,4520.0],["2013-09-03",12.0,13.75,11.75,12.5,4580.0],["2013-09-04",12.5,14.25,11.0,11.75,3100.0],["2013-09-05",12.5,13.25,11.25,13.25,2780.0],["2013-09-06",12.0,13.25,11.5,11.75,5360.0],["2013-09-09",16.25,16.25,11.25,13.0,7204.0],["2013-09-10",12.0,13.0,11.5,12.25,4744.0],["2013-09-11",11.75,12.5,11.25,12.0,2052.0],["2013-09-12",11.25,11.5,10.25,10.25,588.0],["2013-09-13",11.5,12.5,11.5,12.5,1608.0],["2013-09-16",11.25,12.75,10.5,10.5,1244.0],["2013-09-17",11.75,11.75,10.0,11.75,1504.0],["2013-09-18",11.75,12.5,10.25,11.0,1280.0],["2013-09-19",12.5,12.5,10.0,10.75,2056.0],["2013-09-20",10.75,10.75,10.5,10.5,280.0],["2013-09-23",9.75,10.5,9.75,10.5,124.0],["2013-09-24",10.75,10.75,10.75,10.75,16.0],["2013-09-25",9.25,9.25,8.5,8.5,2124.0],["2013-09-26",9.75,10.0,8.5,9.75,1520.0],["2013-09-27",9.75,9.75,9.75,9.75,0.0],["2013-09-30",9.75,9.75,9.75,9.75,0.0],["2013-10-01",9.5,10.0,9.5,10.0,1212.0],["2013-10-02",8.75,10.0,7.5,7.5,1180.0],["2013-10-03",8.75,8.75,8.75,8.75,716.0],["2013-10-04",8.75,11.25,8.75,11.25,676.0],["2013-10-07",10.0,10.75,8.75,10.75,808.0],["2013-10-08",10.75,12.75,9.75,12.75,1132.0],["2013-10-09",10.0,10.5,10.0,10.5,108.0],["2013-10-10",10.5,12.5,8.75,10.5,1892.0],["2013-10-11",10.5,12.25,10.5,12.25,180.0],["2013-10-14",12.25,12.25,10.25,11.25,760.0],["2013-10-15",10.25,11.5,10.25,11.5,476.0],["2013-10-16",10.75,10.75,9.25,10.75,1492.0],["2013-10-17",9.0,11.75,9.0,11.75,1628.0],["2013-10-18",10.5,11.75,10.5,11.75,388.0],["2013-10-21",11.75,12.0,10.0,11.0,2308.0],["2013-10-22",11.0,11.0,11.0,11.0,0.0],["2013-10-23",11.0,11.0,11.0,11.0,0.0],["2013-10-24",10.25,11.0,10.25,11.0,56.0],["2013-10-25",9.0,10.25,8.0,10.0,1176.0],["2013-10-28",10.0,10.0,10.0,10.0,40.0],["2013-10-29",8.5,10.0,8.5,10.0,148.0],["2013-10-30",10.0,10.0,8.25,10.0,1096.0],["2013-10-31",9.0,9.75,9.0,9.75,52.0],["2013-11-01",9.0,10.25,8.25,9.5,2976.0],["2013-11-04",9.0,9.0,8.25,8.25,936.0],["2013-11-05",8.5,9.75,8.25,8.25,4492.0],["2013-11-06",8.75,8.75,8.25,8.25,7960.0],["2013-11-07",7.5,8.5,7.5,8.25,1696.0],["2013-11-08",7.75,8.25,7.75,8.25,1008.0],["2013-11-11",8.5,10.0,7.75,10.0,564.0],["2013-11-12",9.0,9.5,8.0,8.75,1504.0],["2013-11-13",8.75,9.25,8.5,9.25,2296.0],["2013-11-14",9.25,9.25,6.25,6.25,4780.0],["2013-11-15",7.5,7.75,6.25,7.0,7032.0],["2013-11-18",7.0,8.0,7.0,7.5,3908.0],["2013-11-19",7.0,8.0,6.25,7.0,4228.0],["2013-11-20",8.0,9.5,7.75,8.5,11396.0],["2013-11-21",8.5,10.0,7.75,10.0,1688.0],["2013-11-22",9.25,11.25,9.25,10.75,3672.0],["2013-11-25",10.25,11.0,9.0,10.5,3304.0],["2013-11-26",10.5,10.5,9.5,10.25,1304.0],["2013-11-27",9.5,9.5,8.75,9.25,320.0],["2013-11-29",11.5,11.5,9.5,10.5,4476.0],["2013-12-02",10.25,10.25,9.0,10.0,1316.0],["2013-12-03",10.0,10.0,8.5,8.75,3124.0],["2013-12-04",8.75,9.75,8.5,8.75,4708.0],["2013-12-05",8.75,9.0,8.0,8.0,3000.0],["2013-12-06",8.25,9.25,8.25,8.25,5348.0],["2013-12-09",8.75,9.75,8.5,9.5,15756.0],["2013-12-10",9.5,9.75,8.0,9.0,10240.0],["2013-12-11",8.75,9.0,8.5,8.5,768.0],["2013-12-12",8.25,8.75,8.0,8.0,6596.0],["2013-12-13",7.75,8.25,7.75,8.25,1852.0],["2013-12-16",8.25,8.5,8.25,8.5,2316.0],["2013-12-17",8.5,8.5,7.75,8.0,3008.0],["2013-12-18",7.75,9.25,7.75,9.25,1896.0],["2013-12-19",7.75,9.0,7.0,9.0,4956.0],["2013-12-20",8.75,8.75,7.75,8.5,2648.0],["2013-12-23",8.75,8.75,8.0,8.75,3036.0],["2013-12-24",8.5,10.0,8.0,8.25,6768.0],["2013-12-26",8.75,8.75,8.0,8.5,2328.0],["2013-12-27",8.0,8.75,7.5,8.5,972.0],["2013-12-30",8.25,8.5,8.0,8.5,3788.0],["2013-12-31",8.25,8.5,7.75,8.25,3072.0],["2014-01-02",7.75,8.25,7.75,8.0,1800.0],["2014-01-03",8.0,8.0,7.5,7.5,2412.0],["2014-01-06",7.25,9.25,7.25,8.75,9084.0],["2014-01-07",8.5,8.75,7.75,8.5,5632.0],["2014-01-08",8.0,8.5,8.0,8.5,492.0],["2014-01-09",8.0,8.0,7.75,8.0,684.0],["2014-01-10",7.75,7.75,7.5,7.75,3604.0],["2014-01-13",7.75,7.75,7.25,7.5,1256.0],["2014-01-14",7.0,7.5,7.0,7.5,468.0],["2014-01-15",7.25,7.5,6.25,7.25,5136.0],["2014-01-16",7.5,8.25,7.25,7.5,2364.0],["2014-01-17",8.25,8.25,7.25,8.0,3212.0],["2014-01-21",7.25,7.25,6.25,7.0,5780.0],["2014-01-22",6.75,7.5,6.75,7.5,4328.0],["2014-01-23",7.5,7.5,6.75,7.5,540.0],["2014-01-24",7.0,8.0,7.0,8.0,2068.0],["2014-01-27",8.0,8.5,8.0,8.25,1328.0],["2014-01-28",8.5,8.75,7.75,8.25,6788.0],["2014-01-29",8.25,8.25,7.5,7.5,500.0],["2014-01-30",8.25,8.5,7.75,8.0,4156.0],["2014-01-31",8.5,8.5,8.5,8.5,48.0],["2014-02-03",8.5,8.5,8.0,8.5,968.0],["2014-02-04",8.25,8.5,7.5,8.0,3220.0],["2014-02-05",7.75,7.75,7.0,7.5,11032.0],["2014-02-06",7.5,7.5,6.25,7.5,34716.0],["2014-02-07",7.25,7.5,7.0,7.5,3020.0],["2014-02-10",7.0,7.25,7.0,7.25,804.0],["2014-02-11",7.25,7.5,7.25,7.5,12032.0],["2014-02-12",7.5,8.25,7.5,7.5,1284.0],["2014-02-13",7.5,7.5,7.5,7.5,0.0],["2014-02-14",7.5,8.0,7.5,7.75,27456.0],["2014-02-18",7.5,7.5,7.5,7.5,8236.0],["2014-02-19",7.5,7.5,7.25,7.25,1996.0],["2014-02-20",7.25,7.25,7.25,7.25,520.0],["2014-02-21",7.0,7.25,7.0,7.25,2208.0],["2014-02-24",7.25,7.25,6.75,7.25,1260.0],["2014-02-25",7.25,7.25,7.25,7.25,100.0],["2014-02-26",7.25,7.25,7.0,7.25,1808.0],["2014-02-27",7.0,7.0,6.75,7.0,1620.0],["2014-02-28",7.0,7.0,6.5,6.75,2144.0],["2014-03-03",6.75,7.25,6.75,7.0,1028.0],["2014-03-04",6.75,7.0,6.5,7.0,9192.0],["2014-03-05",7.0,7.0,6.75,7.0,164.0],["2014-03-06",7.0,7.0,7.0,7.0,568.0],["2014-03-07",7.0,7.0,6.75,7.0,464.0],["2014-03-10",7.0,7.0,6.5,6.75,2348.0],["2014-03-11",6.5,7.0,6.5,6.75,6328.0],["2014-03-12",6.5,7.25,6.5,7.0,4380.0],["2014-03-13",6.75,7.0,6.75,7.0,1204.0],["2014-03-14",6.5,7.25,6.5,6.5,5440.0],["2014-03-17",6.75,7.0,6.5,6.75,3800.0],["2014-03-18",7.0,7.5,6.75,7.5,13412.0],["2014-03-19",7.25,9.25,7.0,8.75,41864.0],["2014-03-20",9.0,12.25,9.0,12.0,91128.0],["2014-03-21",12.5,13.0,10.25,11.25,60556.0],["2014-03-24",11.25,12.75,10.0,12.75,22344.0],["2014-03-25",12.75,13.25,11.75,11.75,4492.0],["2014-03-26",12.75,13.25,12.0,12.0,18356.0],["2014-03-27",12.25,12.5,11.75,12.5,4288.0],["2014-03-28",12.5,12.5,11.5,12.25,10988.0],["2014-03-31",12.0,13.25,12.0,12.75,25008.0],["2014-04-01",11.5,15.75,11.5,15.25,20524.0],["2014-04-02",15.5,17.0,15.25,15.5,33256.0],["2014-04-03",15.25,16.25,14.5,16.0,9952.0],["2014-04-04",16.0,16.5,14.5,15.0,17164.0],["2014-04-07",16.25,16.25,15.25,15.25,4392.0],["2014-04-08",15.75,16.25,14.75,16.25,10048.0],["2014-04-09",16.25,16.25,14.0,15.0,5228.0],["2014-04-10",15.0,15.0,14.25,14.75,1180.0],["2014-04-11",14.5,15.0,14.25,14.25,1044.0],["2014-04-14",14.5,14.75,14.0,14.75,2652.0],["2014-04-15",14.25,14.25,11.75,12.0,16964.0],["2014-04-16",12.75,13.25,12.0,12.25,2716.0],["2014-04-17",12.5,13.0,12.0,13.0,420.0],["2014-04-21",13.0,13.25,13.0,13.25,1020.0],["2014-04-22",12.5,13.0,12.0,12.75,3588.0],["2014-04-23",12.25,12.5,12.25,12.5,1436.0],["2014-04-24",12.25,13.25,11.5,12.25,29424.0],["2014-04-25",12.0,12.5,10.5,12.5,12648.0],["2014-04-28",12.5,12.5,10.75,11.25,3964.0],["2014-04-29",10.75,11.75,10.75,11.75,932.0],["2014-04-30",11.0,11.5,10.5,10.75,2272.0],["2014-05-01",11.0,11.25,11.0,11.25,1732.0],["2014-05-02",11.0,11.25,10.75,11.25,1676.0],["2014-05-05",11.25,11.5,11.25,11.5,2076.0],["2014-05-06",11.5,11.5,11.0,11.0,2656.0],["2014-05-07",11.0,11.0,9.0,10.0,15000.0],["2014-05-08",10.0,10.25,10.0,10.0,524.0],["2014-05-09",9.25,10.0,9.25,10.0,232.0],["2014-05-12",10.0,10.75,10.0,10.5,2168.0],["2014-05-13",10.0,10.5,10.0,10.5,1312.0],["2014-05-14",10.25,10.75,10.0,10.75,4472.0],["2014-05-15",10.75,10.75,9.0,9.75,12144.0],["2014-05-16",9.5,10.0,9.0,9.5,9432.0],["2014-05-19",9.75,9.75,9.5,9.5,2224.0],["2014-05-20",9.75,9.75,8.75,8.75,7068.0],["2014-05-21",8.75,9.0,7.25,9.0,14096.0],["2014-05-22",9.0,9.25,8.75,9.25,11728.0],["2014-05-23",9.25,9.25,9.25,9.25,960.0],["2014-05-27",9.25,9.25,8.5,8.5,6212.0],["2014-05-28",8.25,8.75,8.0,8.25,4504.0],["2014-05-29",8.0,8.25,7.5,7.75,16760.0],["2014-05-30",7.5,8.75,7.25,8.0,28488.0],["2014-06-02",8.0,8.25,8.0,8.0,3220.0],["2014-06-03",8.5,8.75,8.0,8.0,8292.0],["2014-06-04",7.75,8.0,7.0,8.0,5140.0],["2014-06-05",7.5,8.0,7.5,7.5,976.0],["2014-06-06",7.25,7.75,7.0,7.75,7732.0],["2014-06-09",8.0,8.25,8.0,8.25,6264.0],["2014-06-10",8.25,8.25,7.75,7.75,2224.0],["2014-06-11",8.0,8.0,7.25,7.5,2004.0],["2014-06-12",7.5,7.5,7.0,7.0,1460.0],["2014-06-13",7.0,8.0,7.0,8.0,3544.0],["2014-06-16",8.0,8.0,7.5,7.5,3116.0],["2014-06-17",8.0,8.0,7.25,8.0,6932.0],["2014-06-18",8.0,8.5,8.0,8.5,5040.0],["2014-06-19",8.5,8.5,8.0,8.5,2516.0],["2014-06-20",9.0,9.0,7.75,8.5,2068.0],["2014-06-23",7.75,8.5,7.75,8.5,1532.0],["2014-06-24",8.5,8.5,8.0,8.5,2328.0],["2014-06-25",8.25,8.25,8.0,8.25,5288.0],["2014-06-26",8.75,9.0,8.25,8.25,18396.0],["2014-06-27",8.25,8.25,8.25,8.25,200.0],["2014-06-30",8.25,8.25,7.5,7.75,1952.0],["2014-07-01",8.0,8.25,7.75,8.25,4624.0],["2014-07-02",8.25,17.5,8.25,14.0,64064.0],["2014-07-03",14.0,14.5,10.75,13.0,20208.0],["2014-07-07",13.0,15.5,13.0,15.5,21228.0],["2014-07-08",15.5,15.5,13.75,15.0,17288.0],["2014-07-09",15.0,18.25,15.0,17.5,40772.0],["2014-07-10",17.5,17.5,15.0,17.25,12052.0],["2014-07-11",16.75,18.0,16.5,18.0,14372.0],["2014-07-14",18.0,18.5,16.75,18.5,10552.0],["2014-07-15",18.5,19.75,17.75,18.5,12628.0],["2014-07-16",19.0,21.25,17.25,20.5,28392.0],["2014-07-17",21.25,21.5,18.75,20.25,32080.0],["2014-07-18",20.25,21.25,20.0,21.25,11096.0],["2014-07-21",21.25,23.5,21.0,22.75,25704.0],["2014-07-22",23.0,29.5,23.0,26.75,53760.0],["2014-07-23",27.0,27.0,23.25,25.5,47200.0],["2014-07-24",26.0,26.25,23.5,26.25,55744.0],["2014-07-25",26.75,27.0,24.75,25.75,52548.0],["2014-07-28",26.0,26.0,22.25,23.0,30452.0],["2014-07-29",21.5,22.0,18.75,21.75,39592.0],["2014-07-30",21.75,22.0,19.5,20.25,29720.0],["2014-07-31",19.75,20.25,18.5,20.0,6728.0],["2014-08-01",20.0,20.0,18.25,19.0,7460.0],["2014-08-04",19.0,19.5,18.5,19.0,16636.0],["2014-08-05",19.25,19.5,18.5,19.0,5404.0],["2014-08-06",19.5,20.5,17.75,19.0,25396.0],["2014-08-07",18.5,19.0,18.0,19.0,8504.0],["2014-08-08",18.25,21.75,18.25,21.25,15052.0],["2014-08-11",22.5,24.5,19.25,19.25,25728.0],["2014-08-12",19.25,19.75,16.0,16.5,31120.0],["2014-08-13",16.0,17.0,15.5,17.0,18028.0],["2014-08-14",16.5,17.25,15.5,17.25,9540.0],["2014-08-15",17.25,17.25,15.5,16.25,8632.0],["2014-08-18",16.0,17.25,15.75,16.75,7244.0],["2014-08-19",16.75,18.75,16.75,18.5,7628.0],["2014-08-20",18.75,19.5,17.75,18.0,6240.0],["2014-08-21",18.0,18.25,16.75,17.25,6840.0],["2014-08-22",17.25,17.5,16.75,17.25,5292.0],["2014-08-25",17.5,18.0,15.75,16.0,56948.0],["2014-08-26",16.0,16.75,15.25,16.0,12332.0],["2014-08-27",16.0,16.75,15.75,16.0,5800.0],["2014-08-28",16.0,17.0,15.75,17.0,7144.0],["2014-08-29",16.75,18.75,16.75,17.5,12592.0],["2014-09-02",18.0,19.25,17.5,19.25,9152.0],["2014-09-03",18.5,19.25,18.25,19.25,7104.0],["2014-09-04",18.5,19.75,18.5,19.75,4260.0],["2014-09-05",19.75,19.75,18.5,19.5,1356.0],["2014-09-08",18.5,19.25,18.0,18.5,1912.0],["2014-09-09",18.5,18.5,17.0,17.75,6500.0],["2014-09-10",17.5,19.25,16.75,18.75,11360.0],["2014-09-11",17.75,19.5,17.75,19.5,16472.0],["2014-09-12",19.5,19.5,17.5,18.75,3536.0],["2014-09-15",19.0,19.5,17.25,17.25,9864.0],["2014-09-16",17.25,18.0,17.25,17.25,6360.0],["2014-09-17",17.25,17.5,17.25,17.25,3128.0],["2014-09-18",17.0,17.25,16.75,17.25,2172.0],["2014-09-19",17.5,17.5,16.75,16.75,4240.0],["2014-09-22",16.75,16.75,14.75,15.5,8320.0],["2014-09-23",15.25,16.0,14.5,15.5,9480.0],["2014-09-24",15.75,16.0,15.25,15.5,6060.0],["2014-09-25",15.25,16.25,15.25,15.75,3020.0],["2014-09-26",15.75,15.75,15.0,15.0,3276.0],["2014-09-29",15.25,15.25,13.25,14.25,25808.0],["2014-09-30",13.75,14.0,11.25,12.5,29952.0],["2014-10-01",12.25,15.0,12.0,14.75,22244.0],["2014-10-02",14.75,14.75,13.25,13.75,5976.0],["2014-10-03",13.75,15.0,12.75,15.0,9992.0],["2014-10-06",14.25,18.5,14.25,17.25,25984.0],["2014-10-07",17.25,18.0,14.25,16.75,7576.0],["2014-10-08",17.0,17.25,16.25,17.25,9876.0],["2014-10-09",17.25,17.5,16.5,17.0,3972.0],["2014-10-10",16.75,16.75,16.5,16.5,2924.0],["2014-10-13",16.5,17.0,15.75,16.0,10824.0],["2014-10-14",16.25,16.25,14.5,15.75,13776.0],["2014-10-15",14.5,16.25,14.25,16.25,7820.0],["2014-10-16",15.5,15.75,15.0,15.75,2268.0],["2014-10-17",15.75,15.75,15.0,15.25,4628.0],["2014-10-20",15.5,15.75,15.5,15.5,2164.0],["2014-10-21",15.25,15.75,15.25,15.75,1540.0],["2014-10-22",15.5,15.5,15.25,15.25,1260.0],["2014-10-23",15.25,17.25,15.25,15.75,5620.0],["2014-10-24",16.25,17.25,16.0,17.0,5980.0],["2014-10-27",16.75,17.0,15.5,15.75,2228.0],["2014-10-28",15.75,16.75,15.75,16.25,1156.0],["2014-10-29",16.25,16.25,15.5,16.0,10860.0],["2014-10-30",15.75,15.75,15.5,15.75,12396.0],["2014-10-31",15.5,16.0,15.0,16.0,4464.0],["2014-11-03",16.0,16.25,14.5,16.0,8600.0],["2014-11-04",16.0,16.5,15.5,16.25,4812.0],["2014-11-05",16.25,16.25,16.0,16.0,676.0],["2014-11-06",16.0,16.25,15.5,16.25,2716.0],["2014-11-07",16.0,17.75,16.0,17.5,15432.0],["2014-11-10",17.75,17.75,15.75,16.0,12968.0],["2014-11-11",16.0,16.25,15.5,16.25,7400.0],["2014-11-12",16.25,16.25,14.5,16.0,14396.0],["2014-11-13",16.0,16.0,14.75,15.0,8132.0],["2014-11-14",15.0,15.5,14.25,15.0,22360.0],["2014-11-17",15.5,15.5,14.5,14.75,6308.0],["2014-11-18",14.25,15.5,14.0,14.75,22752.0],["2014-11-19",14.75,15.5,13.75,14.5,15552.0],["2014-11-20",14.25,14.5,13.75,14.5,4348.0],["2014-11-21",14.0,14.5,14.0,14.25,10876.0],["2014-11-24",14.25,14.75,14.25,14.75,11084.0],["2014-11-25",14.75,14.75,14.5,14.75,7936.0],["2014-11-26",14.25,14.5,14.0,14.5,1852.0],["2014-11-28",14.0,14.5,13.75,14.25,864.0],["2014-12-01",14.5,14.5,12.75,14.25,7732.0],["2014-12-02",13.0,14.25,13.0,14.25,1420.0],["2014-12-03",14.25,14.5,13.25,14.5,2248.0],["2014-12-04",14.25,14.75,13.75,14.75,6952.0],["2014-12-05",14.5,14.75,14.25,14.75,2892.0],["2014-12-08",14.75,14.75,13.5,14.0,7064.0],["2014-12-09",14.25,14.25,13.0,14.0,2624.0],["2014-12-10",13.75,13.75,13.0,13.75,3228.0],["2014-12-11",13.5,13.75,12.5,13.0,5824.0],["2014-12-12",12.75,12.75,12.0,12.75,7668.0],["2014-12-15",12.25,12.75,12.0,12.75,324.0],["2014-12-16",12.75,12.75,12.75,12.75,0.0],["2014-12-17",12.25,12.25,10.5,11.5,5476.0],["2014-12-18",11.5,12.5,11.5,11.5,6488.0],["2014-12-19",11.5,12.5,10.0,11.75,5244.0],["2014-12-22",11.75,12.0,10.75,11.0,1832.0],["2014-12-23",10.75,12.5,10.0,11.25,9052.0],["2014-12-24",11.25,11.25,10.5,10.5,488.0],["2014-12-26",10.75,11.0,10.25,11.0,1180.0],["2014-12-29",10.5,11.0,10.25,10.75,2256.0],["2014-12-30",10.25,10.5,10.0,10.5,1348.0],["2014-12-31",10.0,10.5,9.25,10.5,8312.0],["2015-01-02",10.0,10.75,10.0,10.75,852.0],["2015-01-05",10.75,11.0,10.25,10.75,2340.0],["2015-01-06",10.75,11.0,10.0,10.25,5456.0],["2015-01-07",10.25,10.25,9.25,10.0,2776.0],["2015-01-08",10.0,10.0,7.5,10.0,11668.0],["2015-01-09",9.5,10.5,9.5,10.0,3812.0],["2015-01-12",10.0,12.75,8.5,12.25,25916.0],["2015-01-13",12.25,13.75,11.5,13.5,26916.0],["2015-01-14",12.25,13.75,11.75,13.25,17748.0],["2015-01-15",13.5,13.5,12.5,13.0,3216.0],["2015-01-16",13.5,13.5,11.5,12.0,8876.0],["2015-01-20",12.0,12.0,11.25,12.0,2932.0],["2015-01-21",12.0,13.0,12.0,13.0,7212.0],["2015-01-22",12.75,13.75,11.75,13.5,5992.0],["2015-01-23",13.75,14.5,12.5,14.25,15228.0],["2015-01-26",14.0,14.5,13.5,14.25,1624.0],["2015-01-27",14.5,15.0,13.5,15.0,6652.0],["2015-01-28",14.75,14.75,14.0,14.75,4152.0],["2015-01-29",14.75,15.0,13.25,14.75,4396.0],["2015-01-30",14.75,15.0,14.25,14.75,5036.0],["2015-02-02",14.75,14.75,12.75,14.0,4744.0],["2015-02-03",14.0,14.25,13.25,14.0,2392.0],["2015-02-04",13.25,14.25,13.25,13.75,1956.0],["2015-02-05",13.25,14.25,13.25,13.5,1576.0],["2015-02-06",13.5,13.5,12.75,13.25,1184.0],["2015-02-09",12.75,13.25,12.75,13.25,604.0],["2015-02-10",13.0,13.25,12.75,13.25,3060.0],["2015-02-11",12.75,14.0,12.75,14.0,1732.0],["2015-02-12",13.25,13.25,12.75,13.25,432.0],["2015-02-13",13.25,13.25,12.25,13.25,2552.0],["2015-02-17",12.5,13.25,12.25,12.5,2304.0],["2015-02-18",12.5,12.5,10.75,12.0,4592.0],["2015-02-19",11.25,12.75,11.25,12.5,6180.0],["2015-02-20",12.0,12.5,11.5,12.5,1928.0],["2015-02-23",12.5,12.5,11.75,12.5,2112.0],["2015-02-24",11.25,12.5,11.25,12.5,384.0],["2015-02-25",11.5,12.5,11.5,12.5,476.0],["2015-02-26",12.25,12.25,11.5,12.25,724.0],["2015-02-27",12.0,12.25,11.5,12.25,2176.0],["2015-03-02",12.25,12.25,11.5,12.25,1112.0],["2015-03-03",11.75,12.25,11.5,12.0,1280.0],["2015-03-04",11.75,12.25,11.0,12.0,3632.0],["2015-03-05",11.5,12.0,11.0,11.75,1556.0],["2015-03-06",11.0,11.75,11.0,11.75,1124.0],["2015-03-09",11.25,12.0,11.0,12.0,2920.0],["2015-03-10",12.25,12.25,11.25,11.75,1064.0],["2015-03-11",11.25,11.75,11.0,11.0,576.0],["2015-03-12",11.0,12.0,11.0,11.75,2260.0],["2015-03-13",11.25,11.75,11.25,11.75,2604.0],["2015-03-16",11.75,12.75,11.75,12.5,5764.0],["2015-03-17",12.75,14.5,12.75,14.5,7516.0],["2015-03-18",14.5,15.0,13.5,14.75,13336.0],["2015-03-19",14.75,14.75,14.0,14.25,7256.0],["2015-03-20",14.5,14.5,13.75,14.5,4364.0],["2015-03-23",14.25,14.5,13.75,14.25,1984.0],["2015-03-24",14.25,14.25,13.25,13.25,3124.0],["2015-03-25",13.25,13.25,11.25,12.0,2676.0],["2015-03-26",12.0,12.5,11.5,12.5,1496.0],["2015-03-27",12.25,12.5,12.25,12.25,752.0],["2015-03-30",12.0,12.0,10.25,10.5,7172.0],["2015-03-31",10.75,10.75,10.25,10.25,6304.0],["2015-04-01",10.0,10.0,5.75,7.75,72488.0],["2015-04-02",8.0,8.25,7.25,7.75,7928.0],["2015-04-06",7.25,8.25,7.25,8.0,9984.0],["2015-04-07",8.0,8.0,6.5,7.75,4044.0],["2015-04-08",7.5,7.75,7.0,7.75,4608.0],["2015-04-09",7.75,7.75,7.75,7.75,1992.0],["2015-04-10",7.75,9.0,7.5,8.25,1736.0],["2015-04-13",8.0,8.0,7.5,8.0,3208.0],["2015-04-14",7.5,8.0,5.75,7.0,25376.0],["2015-04-15",6.5,7.0,6.25,7.0,15000.0],["2015-04-16",7.25,7.5,6.75,7.0,8380.0],["2015-04-17",6.75,6.75,6.0,6.25,3188.0],["2015-04-20",6.25,6.25,3.0,4.0,20444.0],["2015-04-21",3.5,4.25,2.25,2.5,35668.0],["2015-04-22",2.5,4.5,2.5,4.5,18828.0],["2015-04-23",4.25,4.5,3.25,3.5,27616.0],["2015-04-24",3.5,4.5,3.5,4.5,2580.0],["2015-04-27",4.5,4.75,4.25,4.75,4360.0],["2015-04-28",5.0,6.75,5.0,6.75,14284.0],["2015-04-29",6.5,6.5,5.75,6.5,3028.0],["2015-04-30",6.25,6.25,5.0,6.0,4128.0],["2015-05-01",5.0,6.0,5.0,6.0,396.0],["2015-05-04",5.25,5.5,4.5,5.5,5680.0],["2015-05-05",5.25,5.75,5.25,5.75,1724.0],["2015-05-06",5.75,5.75,5.25,5.75,624.0],["2015-05-07",5.5,5.5,5.25,5.25,1736.0],["2015-05-08",5.25,5.5,4.75,5.5,1564.0],["2015-05-11",5.25,5.75,5.0,5.5,2060.0],["2015-05-12",4.75,5.5,4.75,4.75,1588.0],["2015-05-13",4.75,4.75,4.5,4.5,13736.0],["2015-05-14",4.5,4.5,4.5,4.5,604.0],["2015-05-15",4.5,4.5,4.5,4.5,1676.0],["2015-05-18",4.5,4.5,4.25,4.25,3724.0],["2015-05-19",4.5,4.5,4.25,4.5,1916.0],["2015-05-20",4.5,4.5,4.25,4.25,3428.0],["2015-05-21",4.25,4.5,4.0,4.25,3836.0],["2015-05-22",4.25,4.25,4.0,4.25,1336.0],["2015-05-26",4.25,4.25,4.25,4.25,204.0],["2015-05-27",3.75,4.25,3.75,4.0,1428.0],["2015-05-28",3.75,4.0,3.75,4.0,224.0],["2015-05-29",4.0,4.0,3.75,4.0,336.0],["2015-06-01",4.0,4.0,3.75,4.0,208.0],["2015-06-02",4.0,4.0,4.0,4.0,420.0],["2015-06-03",4.0,4.0,4.0,4.0,4.0],["2015-06-04",3.75,4.0,3.75,4.0,2120.0],["2015-06-05",4.0,4.0,3.75,4.0,2228.0],["2015-06-08",3.75,4.0,3.75,4.0,548.0],["2015-06-09",3.75,4.0,3.75,3.75,1024.0],["2015-06-10",3.75,3.75,3.5,3.75,660.0],["2015-06-11",3.25,3.5,2.75,3.5,7592.0],["2015-06-12",3.25,3.75,3.25,3.75,1560.0],["2015-06-15",3.75,3.75,3.5,3.75,600.0],["2015-06-16",3.5,3.75,3.0,3.75,3288.0],["2015-06-17",3.25,4.0,3.25,3.75,1704.0],["2015-06-18",3.5,3.75,3.5,3.5,1864.0],["2015-06-19",3.5,3.5,3.25,3.5,2980.0],["2015-06-22",3.5,3.5,2.5,3.25,2376.0],["2015-06-23",3.25,3.5,3.0,3.5,4644.0],["2015-06-24",3.25,3.5,2.75,3.5,1860.0],["2015-06-25",3.5,3.5,3.5,3.5,200.0],["2015-06-26",3.5,3.5,3.0,3.0,2600.0],["2015-06-29",2.75,3.5,2.75,3.5,1348.0],["2015-06-30",3.25,3.75,3.25,3.5,3268.0],["2015-07-01",3.5,3.5,3.5,3.5,1076.0],["2015-07-02",3.5,3.5,3.5,3.5,404.0],["2015-07-06",3.5,3.5,3.25,3.5,236.0],["2015-07-07",3.5,3.5,3.5,3.5,744.0],["2015-07-08",3.5,3.5,3.0,3.25,5180.0],["2015-07-09",3.25,3.25,3.0,3.25,1564.0],["2015-07-10",3.25,3.5,3.0,3.5,244.0],["2015-07-13",3.5,3.5,3.0,3.5,844.0],["2015-07-14",3.25,3.25,3.25,3.25,1920.0],["2015-07-15",3.0,3.5,3.0,3.5,1364.0],["2015-07-16",3.25,3.25,3.25,3.25,2084.0],["2015-07-17",3.25,3.75,3.25,3.75,4308.0],["2015-07-20",3.5,3.5,3.25,3.25,2152.0],["2015-07-21",3.0,3.25,2.5,3.0,5888.0],["2015-07-22",2.5,3.25,2.0,2.5,7572.0],["2015-07-23",2.5,3.25,2.5,3.0,9896.0],["2015-07-24",2.75,3.25,2.75,3.0,6084.0],["2015-07-27",3.75,3.75,2.75,3.0,172.0],["2015-07-28",3.0,3.0,3.0,3.0,4.0],["2015-07-29",2.75,2.75,2.5,2.5,2932.0],["2015-07-30",2.25,2.5,2.25,2.5,2448.0],["2015-07-31",2.0,2.25,1.25,2.25,2864.0],["2015-08-03",2.0,2.0,2.0,2.0,44.0],["2015-08-04",1.75,2.25,1.75,2.25,5252.0],["2015-08-05",2.25,2.25,2.25,2.25,736.0],["2015-08-06",2.0,2.75,2.0,2.5,656.0],["2015-08-07",2.5,2.5,2.5,2.5,336.0],["2015-08-10",2.25,2.5,2.25,2.5,180.0],["2015-08-11",2.25,2.25,1.75,2.0,2712.0],["2015-08-12",2.0,2.25,2.0,2.25,680.0],["2015-08-13",2.25,2.25,2.25,2.25,0.0],["2015-08-14",2.25,2.25,2.25,2.25,0.0],["2015-08-17",2.0,2.0,2.0,2.0,800.0],["2015-08-18",2.25,2.25,2.0,2.0,968.0],["2015-08-19",2.0,2.0,2.0,2.0,0.0],["2015-08-20",1.75,1.75,1.75,1.75,40.0],["2015-08-21",1.75,1.75,1.75,1.75,1948.0],["2015-08-24",1.75,1.75,1.75,1.75,1300.0],["2015-08-25",1.75,1.75,1.75,1.75,80.0],["2015-08-26",1.75,1.75,1.75,1.75,1204.0],["2015-08-27",1.75,1.75,1.75,1.75,0.0],["2015-08-28",1.5,1.75,1.5,1.75,1840.0],["2015-08-31",1.75,1.75,1.75,1.75,0.0],["2015-09-01",1.5,1.5,1.5,1.5,684.0],["2015-09-02",1.5,1.75,1.5,1.5,244.0],["2015-09-03",1.75,1.75,1.25,1.5,2760.0],["2015-09-04",1.5,1.5,1.25,1.5,2564.0],["2015-09-08",1.5,1.5,1.5,1.5,0.0],["2015-09-09",1.5,1.5,1.5,1.5,20.0],["2015-09-10",1.5,1.5,1.5,1.5,0.0],["2015-09-11",1.5,1.5,1.5,1.5,0.0],["2015-09-14",1.5,1.5,1.5,1.5,244.0],["2015-09-15",1.5,1.5,1.5,1.5,1200.0],["2015-09-16",1.25,1.25,1.0,1.0,5348.0],["2015-09-17",1.0,1.0,1.0,1.0,1120.0],["2015-09-18",1.0,1.0,1.0,1.0,1972.0],["2015-09-21",1.0,1.25,1.0,1.25,5268.0],["2015-09-22",1.25,1.25,1.25,1.25,0.0],["2015-09-23",1.25,1.25,1.25,1.25,40.0],["2015-09-24",1.0,1.25,1.0,1.25,124.0],["2015-09-25",1.0,1.0,1.0,1.0,360.0],["2015-09-28",1.0,1.0,1.0,1.0,0.0],["2015-09-29",1.25,1.25,1.0,1.25,1528.0],["2015-09-30",1.25,1.5,1.25,1.5,1400.0],["2015-10-01",1.5,1.5,1.5,1.5,28.0],["2015-10-02",1.5,1.5,1.5,1.5,20.0],["2015-10-05",1.5,1.5,1.25,1.25,640.0],["2015-10-06",1.25,1.25,1.25,1.25,0.0],["2015-10-07",1.5,1.5,1.5,1.5,212.0],["2015-10-08",1.5,1.5,1.5,1.5,40.0],["2015-10-09",1.5,1.5,1.5,1.5,0.0],["2015-10-12",1.25,1.25,1.25,1.25,80.0],["2015-10-13",1.25,1.25,1.25,1.25,60.0],["2015-10-14",1.5,1.5,1.5,1.5,2476.0],["2015-10-15",1.5,1.5,1.5,1.5,4964.0],["2015-10-16",1.25,1.5,1.25,1.25,2924.0],["2015-10-19",1.25,1.25,1.25,1.25,0.0],["2015-10-20",1.25,1.25,1.25,1.25,60.0],["2015-10-21",1.25,1.25,1.25,1.25,0.0],["2015-10-22",1.25,1.25,1.25,1.25,0.0],["2015-10-23",1.25,1.25,1.25,1.25,0.0],["2015-10-26",1.25,1.25,1.25,1.25,0.0],["2015-10-27",1.25,1.25,1.25,1.25,800.0],["2015-10-28",1.25,1.25,1.25,1.25,0.0],["2015-10-29",1.25,1.25,1.25,1.25,0.0],["2015-10-30",1.0,1.0,0.75,1.0,7024.0],["2015-11-02",1.0,1.0,0.75,0.75,10972.0],["2015-11-03",0.75,0.75,0.75,0.75,12600.0],["2015-11-04",0.75,0.75,0.75,0.75,4220.0],["2015-11-05",0.75,0.75,0.75,0.75,504.0],["2015-11-06",0.75,0.75,0.75,0.75,240.0],["2015-11-09",0.75,0.75,0.75,0.75,2052.0],["2015-11-10",0.75,1.0,0.75,0.75,42284.0],["2015-11-11",0.75,0.75,0.75,0.75,13828.0],["2015-11-12",0.75,0.75,0.75,0.75,8440.0],["2015-11-13",0.75,1.25,0.75,1.25,8216.0],["2015-11-16",1.0,1.25,1.0,1.25,9320.0],["2015-11-17",1.0,1.0,1.0,1.0,2000.0],["2015-11-18",1.25,1.25,1.0,1.0,3604.0],["2015-11-19",1.0,1.25,1.0,1.25,2416.0],["2015-11-20",1.25,1.5,1.25,1.25,3148.0],["2015-11-23",1.25,1.5,1.25,1.25,9128.0],["2015-11-24",1.25,1.25,1.25,1.25,800.0],["2015-11-25",1.25,1.5,1.25,1.5,6840.0],["2015-11-27",1.5,1.5,1.5,1.5,16000.0],["2015-11-30",1.25,1.25,1.0,1.25,11732.0],["2015-12-01",1.25,1.25,1.25,1.25,13500.0],["2015-12-02",1.25,1.25,1.25,1.25,2000.0],["2015-12-03",1.25,1.25,1.0,1.25,3800.0],["2015-12-04",1.0,1.25,0.75,1.0,22004.0],["2015-12-07",1.0,1.25,1.0,1.0,33268.0],["2015-12-08",1.0,1.0,1.0,1.0,1780.0],["2015-12-09",1.0,1.0,1.0,1.0,684.0],["2015-12-10",1.0,1.5,1.0,1.25,40540.0],["2015-12-11",1.5,1.5,1.25,1.5,2624.0],["2015-12-14",1.5,1.5,1.5,1.5,2740.0],["2015-12-15",1.25,1.25,1.25,1.25,348.0],["2015-12-16",1.25,1.5,1.25,1.25,3048.0],["2015-12-17",1.25,1.25,1.0,1.25,66004.0],["2015-12-18",1.0,1.25,1.0,1.25,12448.0],["2015-12-21",1.25,1.25,1.0,1.0,1276.0],["2015-12-22",1.0,1.0,1.0,1.0,552.0],["2015-12-23",1.0,1.25,1.0,1.0,1408.0],["2015-12-24",1.0,1.0,1.0,1.0,160.0],["2015-12-28",1.0,1.25,1.0,1.0,1280.0],["2015-12-29",1.25,1.25,1.0,1.0,540.0],["2015-12-30",1.0,1.0,1.0,1.0,44.0],["2015-12-31",1.25,1.25,0.75,0.75,10248.0],["2016-01-04",1.0,1.0,0.75,1.0,1500.0],["2016-01-05",1.0,1.25,0.75,1.0,2068.0],["2016-01-06",1.0,1.0,1.0,1.0,2000.0],["2016-01-07",1.25,1.25,1.0,1.0,4044.0],["2016-01-08",1.0,1.0,1.0,1.0,156.0],["2016-01-11",1.0,1.0,1.0,1.0,2120.0],["2016-01-12",1.0,1.0,1.0,1.0,2608.0],["2016-01-13",1.25,1.25,1.0,1.0,8916.0],["2016-01-14",1.0,1.0,1.0,1.0,504.0],["2016-01-15",1.0,1.0,1.0,1.0,304.0],["2016-01-19",1.0,1.0,1.0,1.0,440.0],["2016-01-20",1.0,1.0,1.0,1.0,0.0],["2016-01-21",1.0,1.0,1.0,1.0,0.0],["2016-01-22",1.0,1.0,0.75,1.0,5572.0],["2016-01-25",1.0,1.0,1.0,1.0,0.0],["2016-01-26",1.0,1.0,1.0,1.0,5720.0],["2016-01-27",1.0,1.0,1.0,1.0,800.0],["2016-01-28",1.0,1.0,1.0,1.0,3144.0],["2016-01-29",1.0,1.0,1.0,1.0,712.0],["2016-02-01",1.0,1.0,1.0,1.0,3436.0],["2016-02-02",1.0,1.0,1.0,1.0,0.0],["2016-02-03",1.0,1.0,1.0,1.0,0.0],["2016-02-04",1.0,1.0,1.0,1.0,4.0],["2016-02-05",1.0,1.25,1.0,1.25,3500.0],["2016-02-08",1.25,1.25,1.25,1.25,840.0],["2016-02-09",1.25,1.25,1.0,1.25,1912.0],["2016-02-10",1.25,1.25,1.25,1.25,0.0],["2016-02-11",1.25,1.25,1.25,1.25,0.0],["2016-02-12",1.25,1.25,1.25,1.25,0.0],["2016-02-16",1.25,1.25,1.0,1.25,3880.0],["2016-02-17",1.0,1.0,1.0,1.0,440.0],["2016-02-18",1.0,1.0,1.0,1.0,1220.0],["2016-02-19",1.0,1.25,1.0,1.0,4280.0],["2016-02-22",1.0,4.5,1.0,3.0,20476.0],["2016-02-23",3.0,3.75,2.5,2.5,11796.0],["2016-02-24",3.75,3.75,1.75,1.75,34328.0],["2016-02-25",2.0,3.0,1.75,2.75,53904.0],["2016-02-26",2.75,3.0,2.5,2.75,3600.0],["2016-02-29",2.5,2.75,2.5,2.5,816.0],["2016-03-01",2.75,3.5,2.75,3.0,19736.0],["2016-03-02",3.0,3.25,3.0,3.25,1036.0],["2016-03-03",3.25,3.5,3.25,3.5,4936.0],["2016-03-04",3.5,4.25,3.5,3.75,3820.0],["2016-03-07",4.25,4.75,4.0,4.75,2824.0],["2016-03-08",4.75,5.25,4.5,4.75,13928.0],["2016-03-09",4.75,5.0,4.5,4.75,7416.0],["2016-03-10",4.75,4.75,4.75,4.75,0.0],["2016-03-11",4.25,5.0,4.25,4.75,13072.0],["2016-03-14",4.5,4.5,4.5,4.5,920.0],["2016-03-15",4.75,4.75,4.25,4.5,1020.0],["2016-03-16",4.25,4.5,3.5,4.5,552.0],["2016-03-17",4.5,4.5,3.75,3.75,552.0],["2016-03-18",3.25,4.25,3.25,4.0,5584.0],["2016-03-21",4.0,4.0,4.0,4.0,64.0],["2016-03-22",4.5,4.75,4.25,4.75,7360.0],["2016-03-23",4.75,4.75,4.25,4.25,1156.0],["2016-03-24",4.75,4.75,4.5,4.5,2296.0],["2016-03-28",4.75,4.75,4.5,4.5,2068.0],["2016-03-29",4.5,4.75,4.0,4.5,4424.0],["2016-03-30",4.75,4.75,4.75,4.75,40.0],["2016-03-31",4.75,5.0,4.0,4.0,10456.0],["2016-04-01",4.75,5.0,4.25,4.75,9736.0],["2016-04-04",4.75,4.75,4.0,4.75,636.0],["2016-04-05",4.75,5.25,4.5,4.5,1404.0],["2016-04-06",4.75,4.75,4.25,4.75,3472.0],["2016-04-07",4.75,4.75,4.75,4.75,344.0],["2016-04-08",4.75,4.75,4.25,4.5,280.0],["2016-04-11",4.5,4.5,4.0,4.0,2020.0],["2016-04-12",4.0,4.0,4.0,4.0,20.0],["2016-04-13",4.0,4.0,3.5,3.75,1276.0],["2016-04-14",3.75,5.25,3.75,5.0,1400.0],["2016-04-15",4.25,4.25,4.25,4.25,96.0],["2016-04-18",4.25,4.5,4.25,4.5,8120.0],["2016-04-19",4.5,4.5,4.25,4.5,2504.0],["2016-04-20",4.25,5.0,4.25,4.5,1452.0],["2016-04-21",4.5,4.75,4.25,4.75,4532.0],["2016-04-22",4.75,4.75,4.75,4.75,1364.0],["2016-04-25",4.75,4.75,4.75,4.75,328.0],["2016-04-26",4.75,4.75,4.75,4.75,1200.0],["2016-04-27",4.75,4.75,4.75,4.75,640.0],["2016-04-28",4.75,4.75,4.75,4.75,312.0],["2016-04-29",4.75,4.75,4.5,4.75,3680.0],["2016-05-02",4.5,4.75,4.5,4.75,22824.0],["2016-05-03",4.75,4.75,4.5,4.5,1200.0],["2016-05-04",4.5,4.5,4.5,4.5,0.0],["2016-05-05",4.5,4.5,4.5,4.5,1000.0],["2016-05-06",4.25,4.25,4.25,4.25,460.0],["2016-05-09",4.0,4.0,4.0,4.0,156.0],["2016-05-10",4.5,4.5,4.0,4.0,600.0],["2016-05-11",4.0,4.0,4.0,4.0,0.0],["2016-05-12",4.25,4.75,4.25,4.5,3008.0],["2016-05-13",4.5,4.75,4.25,4.5,6672.0],["2016-05-16",4.5,4.75,4.5,4.75,5100.0],["2016-05-17",4.5,4.5,4.25,4.25,1560.0],["2016-05-18",4.5,4.75,4.25,4.5,768.0],["2016-05-19",4.75,4.75,4.25,4.5,904.0],["2016-05-20",4.5,4.5,4.25,4.25,84.0],["2016-05-23",4.25,4.25,4.25,4.25,1232.0],["2016-05-24",4.5,4.5,4.5,4.5,2300.0],["2016-05-25",4.75,4.75,4.5,4.5,20780.0],["2016-05-26",4.75,4.75,4.75,4.75,2956.0],["2016-05-27",4.75,5.0,4.5,4.5,2508.0],["2016-05-31",4.5,4.5,4.0,4.5,6916.0],["2016-06-01",4.5,4.5,4.5,4.5,4000.0],["2016-06-02",4.0,4.0,4.0,4.0,16.0],["2016-06-03",4.25,4.5,4.0,4.0,672.0],["2016-06-06",4.25,4.25,4.0,4.0,588.0],["2016-06-07",4.25,4.25,4.0,4.25,1200.0],["2016-06-08",4.25,4.25,4.25,4.25,320.0],["2016-06-09",4.25,4.5,4.25,4.5,2752.0],["2016-06-10",4.5,4.5,4.5,4.5,368.0],["2016-06-13",4.5,4.5,4.5,4.5,0.0],["2016-06-14",4.25,4.5,4.25,4.25,900.0],["2016-06-15",4.25,4.25,3.75,3.75,3924.0],["2016-06-16",4.0,4.0,3.5,3.5,1792.0],["2016-06-17",3.5,3.5,3.25,3.25,8752.0],["2016-06-20",3.25,3.25,3.25,3.25,824.0],["2016-06-21",3.25,4.0,3.25,4.0,560.0],["2016-06-22",4.0,4.0,4.0,4.0,0.0],["2016-06-23",3.75,4.25,3.75,4.0,472.0],["2016-06-24",4.0,4.0,4.0,4.0,308.0],["2016-06-27",4.0,4.0,4.0,4.0,140.0],["2016-06-28",4.0,4.0,4.0,4.0,0.0],["2016-06-29",4.0,4.0,4.0,4.0,2024.0],["2016-06-30",4.0,4.0,4.0,4.0,0.0],["2016-07-01",3.75,3.75,3.5,3.5,4220.0],["2016-07-05",3.75,3.75,3.75,3.75,56.0],["2016-07-06",3.75,3.75,3.75,3.75,0.0],["2016-07-07",4.25,4.25,4.25,4.25,2160.0],["2016-07-08",4.0,4.25,3.75,4.0,4904.0],["2016-07-11",3.75,4.0,3.75,4.0,1436.0],["2016-07-12",3.75,3.75,3.75,3.75,56.0],["2016-07-13",3.75,4.25,3.5,4.0,2448.0],["2016-07-14",4.0,4.0,4.0,4.0,0.0],["2016-07-15",4.0,4.0,4.0,4.0,572.0],["2016-07-18",4.0,4.0,4.0,4.0,692.0],["2016-07-19",3.75,4.25,3.75,4.25,1980.0],["2016-07-20",4.0,4.0,3.5,4.0,3636.0],["2016-07-21",3.5,3.75,3.25,3.25,9008.0],["2016-07-22",3.25,3.25,3.25,3.25,0.0],["2016-07-25",3.25,3.25,3.25,3.25,80.0],["2016-07-26",3.0,3.0,3.0,3.0,112.0],["2016-07-27",3.5,3.75,3.5,3.75,4640.0],["2016-07-28",3.75,3.75,3.75,3.75,0.0],["2016-07-29",3.75,3.75,3.75,3.75,16.0],["2016-08-01",3.5,3.75,3.5,3.75,1408.0],["2016-08-02",3.5,3.75,3.5,3.5,456.0],["2016-08-03",3.5,3.5,3.5,3.5,0.0],["2016-08-04",3.75,3.75,3.75,3.75,1480.0],["2016-08-05",3.75,4.5,3.75,4.0,6416.0],["2016-08-08",4.0,4.0,3.75,3.75,2108.0],["2016-08-09",3.75,4.25,3.75,3.75,1468.0],["2016-08-10",3.75,4.0,3.75,4.0,1640.0],["2016-08-11",3.5,3.5,3.5,3.5,2440.0],["2016-08-12",3.0,3.5,3.0,3.5,2092.0],["2016-08-15",3.25,3.25,3.25,3.25,16.0],["2016-08-16",3.25,3.25,3.25,3.25,0.0],["2016-08-17",3.25,3.5,3.25,3.25,436.0],["2016-08-18",3.25,3.25,3.0,3.25,896.0],["2016-08-19",3.25,3.25,3.0,3.0,6696.0],["2016-08-22",3.25,3.25,2.5,3.0,21724.0],["2016-08-23",3.0,3.5,3.0,3.5,4504.0],["2016-08-24",3.5,3.5,3.0,3.0,3072.0],["2016-08-25",1.75,3.0,1.75,3.0,3812.0],["2016-08-26",3.5,3.5,3.5,3.5,684.0],["2016-08-29",3.0,3.5,3.0,3.5,824.0],["2016-08-30",3.75,4.0,3.5,3.5,6216.0],["2016-08-31",4.5,4.5,3.5,3.75,376.0],["2016-09-01",3.75,3.75,3.75,3.75,0.0],["2016-09-02",3.25,3.5,3.25,3.5,180.0],["2016-09-06",3.5,4.25,3.5,4.25,2508.0],["2016-09-07",4.0,4.0,4.0,4.0,4.0],["2016-09-08",3.5,3.75,3.5,3.75,280.0],["2016-09-09",4.0,4.0,4.0,4.0,800.0],["2016-09-12",4.0,4.0,4.0,4.0,0.0],["2016-09-13",3.5,3.5,3.5,3.5,120.0],["2016-09-14",3.5,3.5,3.5,3.5,0.0],["2016-09-15",3.5,3.5,3.5,3.5,400.0],["2016-09-16",3.0,3.75,3.0,3.75,1708.0],["2016-09-19",3.75,3.75,3.75,3.75,0.0],["2016-09-20",3.75,3.75,3.75,3.75,0.0],["2016-09-21",3.5,3.5,3.5,3.5,400.0],["2016-09-22",3.5,3.5,3.5,3.5,0.0],["2016-09-23",3.5,3.5,3.5,3.5,0.0],["2016-09-26",3.25,3.25,3.25,3.25,4.0],["2016-09-27",3.0,3.25,3.0,3.25,204.0],["2016-09-28",3.25,3.25,3.25,3.25,0.0],["2016-09-29",3.25,3.25,3.0,3.25,1228.0],["2016-09-30",3.75,3.75,3.75,3.75,880.0],["2016-10-03",3.0,3.0,3.0,3.0,400.0],["2016-10-04",3.0,3.0,3.0,3.0,172.0],["2016-10-05",3.0,3.0,3.0,3.0,0.0],["2016-10-06",3.5,3.5,3.5,3.5,4.0],["2016-10-07",3.5,3.5,3.5,3.5,0.0],["2016-10-10",3.5,3.5,3.5,3.5,0.0],["2016-10-11",3.0,3.0,3.0,3.0,16.0],["2016-10-12",3.0,3.0,3.0,3.0,4.0],["2016-10-13",3.0,3.0,3.0,3.0,0.0],["2016-10-14",3.0,3.0,3.0,3.0,0.0],["2016-10-17",3.0,3.0,3.0,3.0,300.0],["2016-10-18",3.0,3.5,2.75,3.5,1784.0],["2016-10-19",2.75,2.75,1.75,1.75,400.0],["2016-10-20",3.0,3.5,3.0,3.5,6072.0],["2016-10-21",3.5,3.5,3.5,3.5,0.0],["2016-10-24",3.5,3.5,3.5,3.5,0.0],["2016-10-25",3.5,3.5,3.5,3.5,104.0],["2016-10-26",3.25,3.5,3.25,3.5,2240.0],["2016-10-27",3.5,3.5,3.5,3.5,0.0],["2016-10-28",3.25,3.25,3.25,3.25,4.0],["2016-10-31",3.25,3.25,3.25,3.25,2028.0],["2016-11-01",2.75,2.75,2.75,2.75,104.0],["2016-11-02",3.5,3.5,2.75,2.75,1036.0],["2016-11-03",3.5,3.5,3.5,3.5,600.0],["2016-11-04",3.5,3.5,2.75,3.5,1672.0],["2016-11-07",3.5,3.75,3.0,3.0,1400.0],["2016-11-08",3.0,3.0,3.0,3.0,200.0],["2016-11-09",3.0,3.0,3.0,3.0,700.0],["2016-11-10",2.5,2.5,2.5,2.5,1176.0],["2016-11-11",2.75,2.75,2.75,2.75,2124.0],["2016-11-14",3.0,3.0,2.0,2.5,18016.0],["2016-11-15",2.5,3.25,2.25,3.25,22424.0],["2016-11-16",2.5,3.0,2.5,2.75,22128.0],["2016-11-17",2.75,2.75,2.75,2.75,7584.0],["2016-11-18",2.75,3.5,2.75,3.0,7416.0],["2016-11-21",3.5,3.5,3.0,3.0,1288.0],["2016-11-22",3.0,3.0,3.0,3.0,14492.0],["2016-11-23",3.0,3.0,3.0,3.0,0.0],["2016-11-25",3.0,3.0,3.0,3.0,3200.0],["2016-11-28",3.25,3.25,3.25,3.25,100.0],["2016-11-29",3.25,3.25,3.25,3.25,104.0],["2016-11-30",3.25,3.25,3.0,3.25,1184.0],["2016-12-01",2.75,3.0,2.75,3.0,10696.0],["2016-12-02",3.0,3.25,3.0,3.0,3896.0],["2016-12-05",3.0,3.75,3.0,3.5,5652.0],["2016-12-06",3.0,3.5,3.0,3.5,10112.0],["2016-12-07",3.75,3.75,3.5,3.5,2824.0],["2016-12-08",3.5,4.75,3.5,3.5,20904.0],["2016-12-09",3.5,3.75,3.5,3.5,12068.0],["2016-12-12",3.5,3.5,3.5,3.5,3120.0],["2016-12-13",3.75,4.0,3.5,3.75,888.0],["2016-12-14",3.75,4.0,3.75,3.75,2160.0],["2016-12-15",4.0,4.0,3.75,4.0,10148.0],["2016-12-16",4.0,4.25,4.0,4.25,15600.0],["2016-12-19",4.25,4.25,3.25,3.75,9192.0],["2016-12-20",3.75,4.0,3.75,3.75,19320.0],["2016-12-21",3.75,3.75,3.75,3.75,3528.0],["2016-12-22",3.75,3.75,3.5,3.75,8616.0],["2016-12-23",3.5,3.5,3.0,3.25,23108.0],["2016-12-27",3.0,3.75,3.0,3.5,14812.0],["2016-12-28",3.0,3.5,3.0,3.5,364.0],["2016-12-29",3.5,3.5,3.5,3.5,20.0],["2016-12-30",3.75,4.0,3.5,3.5,500.0],["2017-01-03",3.75,4.0,2.75,3.0,15092.0],["2017-01-04",3.25,3.5,3.25,3.5,1952.0],["2017-01-05",4.0,4.5,4.0,4.25,14060.0],["2017-01-06",4.25,5.0,4.25,4.75,3368.0],["2017-01-09",4.75,5.0,3.75,4.5,3808.0],["2017-01-10",4.25,4.5,4.25,4.25,1428.0],["2017-01-11",4.5,4.5,4.25,4.25,964.0],["2017-01-12",4.25,4.5,4.0,4.0,14128.0],["2017-01-13",3.5,3.75,3.25,3.25,26356.0],["2017-01-17",3.5,3.5,3.25,3.25,7956.0],["2017-01-18",3.25,3.5,3.25,3.25,4144.0],["2017-01-19",3.25,3.5,3.0,3.0,25068.0],["2017-01-20",3.0,3.25,3.0,3.0,3444.0],["2017-01-23",3.25,3.75,3.0,3.25,8776.0],["2017-01-24",3.5,3.5,3.5,3.5,236.0],["2017-01-25",3.0,3.5,3.0,3.25,1416.0],["2017-01-26",3.5,3.5,3.25,3.25,2748.0],["2017-01-27",3.25,3.5,3.25,3.25,1616.0],["2017-01-30",3.5,3.5,3.0,3.0,13164.0],["2017-01-31",3.0,3.25,3.0,3.0,1460.0],["2017-02-01",3.0,3.25,3.0,3.25,3232.0],["2017-02-02",3.25,3.5,3.0,3.25,2888.0],["2017-02-03",3.25,3.25,3.25,3.25,3460.0],["2017-02-06",3.25,3.5,3.25,3.25,4544.0],["2017-02-07",3.25,3.25,3.0,3.0,3460.0],["2017-02-08",3.0,3.25,3.0,3.0,2872.0],["2017-02-09",3.25,3.25,3.0,3.25,1628.0],["2017-02-10",3.0,3.25,3.0,3.25,832.0],["2017-02-13",3.25,3.5,3.25,3.25,3204.0],["2017-02-14",3.5,3.5,3.0,3.5,1404.0],["2017-02-15",3.25,3.25,3.25,3.25,2036.0],["2017-02-16",3.25,3.25,3.25,3.25,1760.0],["2017-02-17",3.25,3.75,3.25,3.5,3672.0],["2017-02-21",3.75,4.0,3.5,3.5,8484.0],["2017-02-22",3.5,4.0,3.5,3.5,3772.0],["2017-02-23",4.0,4.0,3.5,4.0,7056.0],["2017-02-24",3.75,4.0,3.75,4.0,8440.0],["2017-02-27",3.75,4.0,3.75,3.75,2704.0],["2017-02-28",3.75,4.0,3.75,3.75,2200.0],["2017-03-01",3.75,4.0,3.5,3.75,6924.0],["2017-03-02",3.75,3.75,3.25,3.5,5192.0],["2017-03-03",3.5,3.5,3.5,3.5,268.0],["2017-03-06",3.5,3.75,3.5,3.5,1028.0],["2017-03-07",3.5,3.5,3.5,3.5,1892.0],["2017-03-08",3.75,3.75,3.5,3.5,4104.0],["2017-03-09",3.75,4.0,3.5,3.75,4516.0],["2017-03-10",3.5,3.75,3.5,3.5,1448.0],["2017-03-13",3.75,3.75,3.5,3.75,10712.0],["2017-03-14",3.5,3.5,3.5,3.5,1548.0],["2017-03-15",3.5,3.5,3.5,3.5,1508.0],["2017-03-16",3.5,3.5,3.5,3.5,880.0],["2017-03-17",3.5,3.5,3.5,3.5,7920.0],["2017-03-20",3.5,3.5,3.25,3.25,1620.0],["2017-03-21",3.25,3.25,3.25,3.25,1136.0],["2017-03-22",3.25,3.5,3.25,3.25,4364.0],["2017-03-23",3.25,3.25,3.25,3.25,5748.0],["2017-03-24",3.25,3.5,3.25,3.5,4352.0],["2017-03-27",3.5,3.5,3.5,3.5,820.0],["2017-03-28",3.25,3.5,3.25,3.5,620.0],["2017-03-29",3.5,3.5,3.25,3.5,5560.0],["2017-03-30",3.5,3.5,3.25,3.25,504.0],["2017-03-31",3.5,3.5,3.25,3.25,1364.0],["2017-04-03",3.5,3.75,3.25,3.5,14116.0],["2017-04-04",3.5,4.0,3.5,4.0,12452.0],["2017-04-05",4.25,4.25,4.0,4.0,5884.0],["2017-04-06",4.25,4.25,4.0,4.0,1900.0],["2017-04-07",4.25,4.25,4.0,4.0,1792.0],["2017-04-10",4.25,4.75,4.0,4.5,12840.0],["2017-04-11",4.75,4.75,4.25,4.75,9240.0],["2017-04-12",4.75,4.75,4.5,4.75,4056.0],["2017-04-13",4.75,5.0,4.75,4.75,968.0],["2017-04-17",5.0,5.0,4.75,5.0,1588.0],["2017-04-18",4.75,5.0,4.5,5.0,13424.0],["2017-04-19",5.0,5.25,4.75,5.0,7452.0],["2017-04-20",4.75,5.25,4.75,4.75,576.0],["2017-04-21",4.75,5.25,4.75,5.0,5780.0],["2017-04-24",4.5,5.0,4.5,5.0,1272.0],["2017-04-25",5.0,5.25,4.75,5.25,1300.0],["2017-04-26",5.0,5.5,5.0,5.5,6972.0],["2017-04-27",5.5,5.75,5.25,5.5,1984.0],["2017-04-28",5.25,5.25,5.0,5.0,3352.0],["2017-05-01",5.25,5.25,5.0,5.25,6248.0],["2017-05-02",5.25,5.25,5.0,5.0,5492.0],["2017-05-03",5.0,5.5,4.5,4.75,1360.0],["2017-05-04",5.5,5.5,4.75,4.75,980.0],["2017-05-05",5.0,5.5,4.75,5.0,3932.0],["2017-05-08",4.75,7.5,4.75,7.0,20120.0],["2017-05-09",6.75,9.25,6.5,7.5,20208.0],["2017-05-10",7.75,8.0,6.75,7.0,16504.0],["2017-05-11",7.0,8.0,6.75,7.0,10480.0],["2017-05-12",7.0,7.25,6.75,7.0,7504.0],["2017-05-15",7.25,7.25,7.0,7.0,2208.0],["2017-05-16",7.25,7.25,7.0,7.0,1668.0],["2017-05-17",7.0,7.5,5.75,6.25,9544.0],["2017-05-18",6.25,6.25,5.25,5.75,12328.0],["2017-05-19",5.75,5.75,4.5,5.25,11724.0],["2017-05-22",5.0,5.75,4.75,5.25,4304.0],["2017-05-23",5.75,5.75,5.0,5.5,5520.0],["2017-05-24",5.5,5.5,5.0,5.0,1780.0],["2017-05-25",5.25,5.25,4.5,4.5,3988.0],["2017-05-26",5.0,5.0,4.5,5.0,6244.0],["2017-05-30",5.0,5.0,4.5,4.5,4532.0],["2017-05-31",4.5,5.0,4.5,4.75,7140.0],["2017-06-01",5.0,5.0,4.75,4.75,208.0],["2017-06-02",4.75,5.0,4.75,4.75,1028.0],["2017-06-05",4.75,5.0,4.5,4.75,2216.0],["2017-06-06",4.5,4.75,4.5,4.75,1548.0],["2017-06-07",4.5,4.5,4.5,4.5,84.0],["2017-06-08",4.5,4.5,4.5,4.5,948.0],["2017-06-09",4.5,5.75,4.5,5.25,8764.0],["2017-06-12",5.25,5.25,4.75,5.0,3296.0],["2017-06-13",4.5,5.25,4.5,5.0,2104.0],["2017-06-14",5.0,5.0,4.5,4.75,3136.0],["2017-06-15",4.75,4.75,4.5,4.75,1956.0],["2017-06-16",4.5,4.5,4.5,4.5,5248.0],["2017-06-19",4.5,5.0,4.5,4.5,8316.0],["2017-06-20",5.25,5.25,4.25,4.25,6348.0],["2017-06-21",4.25,4.25,3.75,3.75,6764.0],["2017-06-22",4.0,4.5,3.75,4.5,8648.0],["2017-06-23",4.75,5.0,4.25,4.25,6520.0],["2017-06-26",4.5,4.5,4.0,4.25,17356.0],["2017-06-27",4.25,4.25,3.25,3.75,17696.0],["2017-06-28",3.75,3.75,3.25,3.5,11020.0],["2017-06-29",3.5,4.0,3.5,4.0,13492.0],["2017-06-30",4.5,4.5,4.0,4.5,2908.0],["2017-07-03",4.25,4.5,4.0,4.5,2224.0],["2017-07-05",4.5,4.5,4.0,4.25,388.0],["2017-07-06",4.5,4.75,4.25,4.5,4524.0],["2017-07-07",4.5,4.5,4.0,4.0,8952.0],["2017-07-10",4.0,4.25,4.0,4.25,2696.0],["2017-07-11",4.25,4.5,4.0,4.0,1348.0],["2017-07-12",4.0,4.75,4.0,4.5,4700.0],["2017-07-13",4.5,5.0,4.5,4.75,3692.0],["2017-07-14",4.75,4.75,4.25,4.25,1492.0],["2017-07-17",4.5,4.5,3.75,4.25,2792.0],["2017-07-18",4.25,4.25,3.75,4.25,1740.0],["2017-07-19",4.25,4.25,4.25,4.25,156.0],["2017-07-20",4.25,4.5,4.0,4.5,364.0],["2017-07-21",4.5,4.75,4.0,4.0,3400.0],["2017-07-24",4.0,4.5,4.0,4.5,684.0],["2017-07-25",4.5,4.75,4.0,4.5,10672.0],["2017-07-26",4.25,4.25,4.25,4.25,200.0],["2017-07-27",4.5,4.5,4.25,4.5,600.0],["2017-07-28",4.5,4.5,4.25,4.25,300.0],["2017-07-31",4.0,4.0,4.0,4.0,404.0],["2017-08-01",4.25,4.25,4.25,4.25,20.0],["2017-08-02",4.25,4.75,4.25,4.25,1884.0],["2017-08-03",4.75,4.75,4.5,4.5,3208.0],["2017-08-04",4.5,4.5,4.25,4.25,768.0],["2017-08-07",4.25,4.25,4.25,4.25,1200.0],["2017-08-08",4.25,4.5,4.25,4.5,684.0],["2017-08-09",4.5,4.5,4.25,4.25,740.0],["2017-08-10",4.25,4.25,4.25,4.25,820.0],["2017-08-11",4.25,4.25,4.25,4.25,492.0],["2017-08-14",4.25,4.5,4.25,4.25,520.0],["2017-08-15",4.5,4.5,4.5,4.5,112.0],["2017-08-16",4.25,4.25,4.0,4.0,20.0],["2017-08-17",4.0,4.0,4.0,4.0,1548.0],["2017-08-18",4.25,4.5,4.0,4.5,3844.0],["2017-08-21",4.25,4.5,4.25,4.25,1172.0],["2017-08-22",4.25,4.25,4.0,4.0,412.0],["2017-08-23",4.25,4.25,3.5,4.0,6400.0],["2017-08-24",3.5,4.5,3.5,4.5,3616.0],["2017-08-25",4.25,4.5,4.25,4.5,5500.0],["2017-08-28",4.5,4.75,4.0,4.75,8540.0],["2017-08-29",4.75,4.75,4.0,4.0,956.0],["2017-08-30",4.5,4.5,4.25,4.5,600.0],["2017-08-31",4.5,4.5,4.5,4.5,2116.0],["2017-09-01",4.5,4.75,4.25,4.75,592.0],["2017-09-05",4.25,4.5,4.25,4.5,876.0],["2017-09-06",4.5,4.5,4.5,4.5,2848.0],["2017-09-07",4.5,4.5,4.5,4.5,2744.0],["2017-09-08",4.25,4.25,4.25,4.25,144.0],["2017-09-11",4.5,4.5,4.25,4.5,2348.0],["2017-09-12",4.5,4.5,4.5,4.5,8.0],["2017-09-13",4.5,4.5,4.5,4.5,1112.0],["2017-09-14",4.5,4.5,4.25,4.25,2256.0],["2017-09-15",4.5,4.75,4.5,4.75,928.0],["2017-09-18",4.75,4.75,4.5,4.5,2532.0],["2017-09-19",4.25,4.5,4.25,4.25,4828.0],["2017-09-20",4.25,4.75,4.0,4.25,4804.0],["2017-09-21",4.25,4.25,3.75,3.75,6508.0],["2017-09-22",4.0,4.0,3.5,3.5,15924.0],["2017-09-25",3.5,3.5,3.25,3.25,6252.0],["2017-09-26",3.5,3.75,3.25,3.5,4568.0],["2017-09-27",3.75,4.0,3.5,3.5,3464.0],["2017-09-28",4.25,4.25,4.25,4.25,152.0],["2017-09-29",4.25,4.25,3.5,3.5,5184.0],["2017-10-02",3.5,3.75,3.5,3.75,968.0],["2017-10-03",3.5,3.75,3.25,3.75,9180.0],["2017-10-04",3.5,3.5,3.25,3.5,6220.0],["2017-10-05",3.5,3.5,3.5,3.5,4684.0],["2017-10-06",3.5,3.5,3.5,3.5,956.0],["2017-10-09",3.5,3.5,3.5,3.5,680.0],["2017-10-10",3.5,3.75,3.5,3.75,208.0],["2017-10-11",3.75,3.75,3.5,3.75,1188.0],["2017-10-12",3.75,3.75,3.5,3.5,736.0],["2017-10-13",3.5,3.5,3.5,3.5,1616.0],["2017-10-16",3.5,3.75,3.5,3.75,2104.0],["2017-10-17",3.5,3.75,3.5,3.75,1492.0],["2017-10-18",3.75,4.0,3.75,4.0,2008.0],["2017-10-19",3.75,3.75,3.75,3.75,584.0],["2017-10-20",4.0,4.0,3.75,4.0,7940.0],["2017-10-23",4.0,4.25,4.0,4.0,1900.0],["2017-10-24",4.0,4.25,4.0,4.0,3692.0],["2017-10-25",4.0,4.0,4.0,4.0,844.0],["2017-10-26",4.0,4.0,3.75,3.75,3164.0],["2017-10-27",3.75,3.75,3.5,3.5,5804.0],["2017-10-30",3.5,3.5,3.5,3.5,1184.0],["2017-10-31",3.5,3.5,3.5,3.5,216.0],["2017-11-01",3.5,3.75,3.5,3.5,3920.0],["2017-11-02",3.5,3.75,3.5,3.75,1692.0],["2017-11-03",3.75,3.75,3.5,3.5,5732.0],["2017-11-06",3.5,3.5,3.5,3.5,1412.0],["2017-11-07",3.5,3.5,3.25,3.5,1472.0],["2017-11-08",3.5,3.5,3.5,3.5,0.0],["2017-11-09",3.25,3.25,3.0,3.25,11792.0],["2017-11-10",3.25,3.25,3.0,3.0,3568.0],["2017-11-13",3.0,3.0,2.5,2.5,14036.0],["2017-11-14",2.75,2.75,2.5,2.5,2000.0],["2017-11-15",2.5,3.5,2.5,2.5,72536.0],["2017-11-16",2.75,3.25,2.75,3.25,5920.0],["2017-11-17",3.25,3.75,3.25,3.5,3712.0],["2017-11-20",3.5,3.75,3.25,3.25,9836.0],["2017-11-21",3.0,3.5,3.0,3.5,3100.0],["2017-11-22",3.5,3.5,3.25,3.25,1900.0],["2017-11-24",3.25,3.5,3.25,3.25,1100.0],["2017-11-27",3.5,3.5,3.0,3.5,8472.0],["2017-11-28",3.25,3.5,3.0,3.0,29960.0],["2017-11-29",3.0,3.0,3.0,3.0,32636.0],["2017-11-30",3.0,3.25,3.0,3.25,5300.0],["2017-12-01",3.25,3.5,3.25,3.5,3308.0],["2017-12-04",3.5,3.5,3.25,3.5,6988.0],["2017-12-05",3.5,3.5,3.25,3.25,2280.0],["2017-12-06",3.25,3.5,3.25,3.25,5044.0],["2017-12-07",3.5,3.5,3.25,3.5,22752.0],["2017-12-08",3.5,3.5,3.5,3.5,7912.0],["2017-12-11",3.75,3.75,3.25,3.5,26152.0],["2017-12-12",3.5,3.5,3.5,3.5,4580.0],["2017-12-13",3.5,3.5,3.25,3.5,3080.0],["2017-12-14",3.5,4.0,3.5,3.75,28132.0],["2017-12-15",3.75,4.0,3.5,3.5,8824.0],["2017-12-18",3.75,3.75,3.5,3.5,9288.0],["2017-12-19",3.5,3.5,3.5,3.5,8148.0],["2017-12-20",3.5,3.5,3.25,3.5,8664.0],["2017-12-21",3.5,3.75,3.5,3.5,7164.0],["2017-12-22",3.5,3.5,3.5,3.5,1560.0],["2017-12-26",3.5,3.5,3.25,3.5,14536.0],["2017-12-27",3.5,4.0,3.5,4.0,12948.0],["2017-12-28",3.75,4.0,3.75,4.0,17864.0],["2017-12-29",4.0,4.25,3.75,3.75,26152.0],["2018-01-02",4.0,4.25,3.75,4.0,2800.0],["2018-01-03",4.25,4.5,3.75,4.0,29684.0],["2018-01-04",4.0,4.25,4.0,4.0,1988.0],["2018-01-05",4.0,4.5,4.0,4.0,8932.0],["2018-01-08",4.0,4.0,4.0,4.0,4448.0],["2018-01-09",4.0,4.0,4.0,4.0,11940.0],["2018-01-10",4.0,4.25,4.0,4.25,14384.0],["2018-01-11",4.25,7.5,4.25,7.0,77592.0],["2018-01-12",6.25,7.0,4.75,6.25,46816.0],["2018-01-16",6.25,6.25,4.5,5.0,27052.0],["2018-01-17",5.5,5.75,5.25,5.25,12280.0],["2018-01-18",5.25,5.25,5.0,5.0,6516.0],["2018-01-19",5.0,5.75,5.0,5.75,12872.0],["2018-01-22",5.75,7.0,5.5,6.75,46352.0],["2018-01-23",7.0,7.0,5.0,6.5,10432.0],["2018-01-24",6.5,6.75,6.0,6.0,5340.0],["2018-01-25",6.25,7.0,6.0,7.0,16340.0],["2018-01-26",7.0,7.25,6.75,6.75,15432.0],["2018-01-29",7.0,7.25,6.75,6.75,17272.0],["2018-01-30",6.75,6.75,6.25,6.5,6484.0],["2018-01-31",6.5,7.0,6.5,7.0,2388.0],["2018-02-01",7.0,7.5,6.5,7.0,7712.0],["2018-02-02",7.0,7.0,6.25,6.5,7092.0],["2018-02-05",6.25,6.5,5.0,5.75,23316.0],["2018-02-06",5.5,6.75,5.5,6.75,6388.0],["2018-02-07",6.0,6.5,5.75,6.5,2000.0],["2018-02-08",6.5,6.5,5.75,6.25,4348.0],["2018-02-09",5.75,6.0,5.75,6.0,1032.0],["2018-02-12",6.25,6.25,5.75,6.25,1188.0],["2018-02-13",5.75,6.0,5.75,5.75,6928.0],["2018-02-14",5.75,6.0,5.75,6.0,1096.0],["2018-02-15",6.0,6.0,5.75,6.0,968.0],["2018-02-16",6.0,6.0,6.0,6.0,680.0],["2018-02-20",5.75,6.0,5.75,6.0,4040.0],["2018-02-21",6.0,6.0,5.75,6.0,17556.0],["2018-02-22",6.0,6.0,5.75,5.75,1248.0],["2018-02-23",6.0,6.0,5.5,5.5,3900.0],["2018-02-26",5.5,6.0,5.5,5.75,1256.0],["2018-02-27",5.5,6.0,5.5,5.5,4520.0],["2018-02-28",5.75,5.75,5.5,5.5,6416.0],["2018-03-01",5.75,5.75,5.5,5.75,4732.0],["2018-03-02",5.75,5.75,5.5,5.5,4004.0],["2018-03-05",5.25,5.75,5.25,5.5,1628.0],["2018-03-06",5.5,5.5,5.25,5.25,2136.0],["2018-03-07",5.5,5.5,5.25,5.25,1168.0],["2018-03-08",5.25,5.75,5.25,5.25,6728.0],["2018-03-09",5.5,5.75,5.25,5.75,2208.0],["2018-03-12",5.5,6.5,5.5,6.25,11336.0],["2018-03-13",6.5,6.75,5.75,6.5,9008.0],["2018-03-14",6.5,6.75,6.0,6.0,2716.0],["2018-03-15",6.0,6.75,6.0,6.75,5568.0],["2018-03-16",6.75,6.75,6.0,6.5,7896.0],["2018-03-19",6.75,6.75,6.25,6.25,4524.0],["2018-03-20",6.5,6.75,6.5,6.5,6592.0],["2018-03-21",6.75,6.75,6.25,6.75,2928.0],["2018-03-22",6.5,6.75,6.5,6.5,7272.0],["2018-03-23",6.5,6.5,6.25,6.5,2512.0],["2018-03-26",6.5,6.5,6.25,6.25,3184.0],["2018-03-27",6.25,6.5,6.0,6.5,3816.0],["2018-03-28",5.75,6.5,5.75,6.5,1204.0],["2018-03-29",6.25,6.25,6.25,6.25,1804.0],["2018-04-02",6.25,6.5,5.75,6.25,1784.0],["2018-04-03",6.5,6.5,6.25,6.25,2092.0],["2018-04-04",6.25,6.25,6.0,6.25,2392.0],["2018-04-05",6.5,6.5,6.25,6.25,10428.0],["2018-04-06",6.0,6.5,6.0,6.25,13660.0],["2018-04-09",6.25,6.25,6.0,6.0,8304.0],["2018-04-10",6.0,6.5,6.0,6.0,1212.0],["2018-04-11",6.5,6.5,5.25,6.0,6048.0],["2018-04-12",5.5,6.0,5.5,6.0,572.0],["2018-04-13",6.0,6.0,6.0,6.0,680.0],["2018-04-16",5.75,5.75,5.75,5.75,5320.0],["2018-04-17",6.0,6.0,5.75,5.75,3596.0],["2018-04-18",5.75,6.0,5.25,6.0,3348.0],["2018-04-19",6.0,6.0,5.5,5.5,1592.0],["2018-04-20",5.75,6.0,5.25,6.0,3840.0],["2018-04-23",6.0,6.0,5.5,5.75,1276.0],["2018-04-24",6.0,6.0,5.5,5.5,1984.0],["2018-04-25",5.5,5.5,5.0,5.5,5560.0],["2018-04-26",5.0,5.25,4.5,5.25,11140.0],["2018-04-27",5.25,5.25,5.25,5.25,1720.0],["2018-04-30",5.25,5.25,5.0,5.0,3644.0],["2018-05-01",5.0,5.25,4.5,5.25,3588.0],["2018-05-02",5.0,5.25,4.75,4.75,2568.0],["2018-05-03",5.0,5.25,4.75,5.25,3476.0],["2018-05-04",5.25,5.25,5.25,5.25,1916.0],["2018-05-07",5.25,5.5,5.25,5.25,3376.0],["2018-05-08",5.25,5.5,4.75,5.25,1372.0],["2018-05-09",5.5,5.5,5.0,5.0,2596.0],["2018-05-10",4.75,5.0,4.75,5.0,1236.0],["2018-05-11",5.25,5.25,5.0,5.0,76.0],["2018-05-14",5.0,5.0,5.0,5.0,1204.0],["2018-05-15",5.25,5.5,4.75,5.0,10968.0],["2018-05-16",5.75,5.75,5.0,5.0,708.0],["2018-05-17",5.0,5.75,5.0,5.75,2120.0],["2018-05-18",5.75,5.75,4.75,5.25,1412.0],["2018-05-21",5.25,5.5,5.0,5.0,816.0],["2018-05-22",5.25,5.5,5.25,5.25,6444.0],["2018-05-23",5.25,5.25,5.0,5.0,3624.0],["2018-05-24",5.5,5.5,5.25,5.25,188.0],["2018-05-25",5.0,5.5,5.0,5.5,4672.0],["2018-05-29",5.5,5.75,5.25,5.5,6932.0],["2018-05-30",5.75,6.0,5.25,5.75,5960.0],["2018-05-31",6.0,6.0,5.0,5.5,3188.0],["2018-06-01",5.0,5.5,5.0,5.25,2020.0],["2018-06-04",5.5,5.5,5.0,5.0,2068.0],["2018-06-05",5.25,5.5,5.0,5.5,1612.0],["2018-06-06",5.0,5.5,5.0,5.25,4664.0],["2018-06-07",5.25,5.5,5.25,5.5,1516.0],["2018-06-08",5.25,5.75,5.0,5.75,4916.0],["2018-06-11",5.75,5.75,5.25,5.5,984.0],["2018-06-12",5.75,5.75,5.5,5.5,1548.0],["2018-06-13",5.5,5.5,5.5,5.5,680.0],["2018-06-14",5.5,5.5,4.75,4.75,4928.0],["2018-06-15",5.0,5.5,5.0,5.5,4300.0],["2018-06-18",5.0,5.75,4.75,5.25,5160.0],["2018-06-19",5.25,5.5,5.25,5.5,2168.0],["2018-06-20",5.5,5.75,5.5,5.75,3120.0],["2018-06-21",5.75,5.75,5.75,5.75,5932.0],["2018-06-22",5.75,5.75,5.25,5.75,18324.0],["2018-06-25",5.25,5.75,5.0,5.0,18500.0],["2018-06-26",5.25,5.25,5.0,5.25,11604.0],["2018-06-27",5.25,5.25,5.0,5.25,11452.0],["2018-06-28",5.25,5.25,5.25,5.25,3096.0],["2018-06-29",5.25,6.75,4.75,6.5,28644.0],["2018-07-02",6.25,7.0,6.0,6.5,5068.0],["2018-07-03",6.5,7.5,6.5,7.5,9144.0],["2018-07-05",7.75,8.0,6.75,6.75,13824.0],["2018-07-06",6.75,7.0,6.5,6.75,9208.0],["2018-07-09",6.5,7.0,6.25,6.75,2192.0],["2018-07-10",6.75,6.75,6.25,6.75,1388.0],["2018-07-11",6.5,6.75,6.25,6.5,1548.0],["2018-07-12",6.75,7.5,6.5,7.5,2220.0],["2018-07-13",7.5,8.0,7.25,8.0,7076.0],["2018-07-16",8.0,9.0,7.5,8.75,18740.0],["2018-07-17",8.75,9.0,7.75,8.5,7272.0],["2018-07-18",8.5,8.5,7.0,8.0,9872.0],["2018-07-19",8.0,8.0,7.5,8.0,1684.0],["2018-07-20",7.75,8.5,7.75,8.5,6288.0],["2018-07-23",8.5,9.0,8.5,8.5,11192.0],["2018-07-24",8.5,8.5,7.5,7.75,3756.0],["2018-07-25",8.5,8.5,7.75,8.25,4136.0],["2018-07-26",8.5,8.5,8.25,8.5,2496.0],["2018-07-27",8.25,8.5,8.0,8.0,3696.0],["2018-07-30",7.5,8.0,6.75,7.0,8076.0],["2018-07-31",7.0,8.0,6.75,8.0,2988.0],["2018-08-01",8.0,8.0,7.75,7.75,2388.0],["2018-08-02",8.0,8.0,7.0,7.0,3872.0],["2018-08-03",7.5,7.5,7.0,7.5,3044.0],["2018-08-06",7.5,7.5,7.5,7.5,1476.0],["2018-08-07",7.5,8.0,6.75,8.0,3496.0],["2018-08-08",8.0,8.0,8.0,8.0,0.0],["2018-08-09",8.18,8.25,7.0,7.0,900.0],["2018-08-10",7.0,8.88,7.0,7.21,2400.0],["2018-08-13",7.21,7.21,6.58,7.0,4400.0],["2018-08-14",7.2,7.3,7.2,7.3,600.0],["2018-08-15",8.0,8.5,7.0,7.0,3300.0],["2018-08-16",7.5,8.4,7.07,8.0,2500.0],["2018-08-17",8.15,8.35,7.05,7.05,1800.0],["2018-08-20",7.07,7.25,7.07,7.25,2800.0],["2018-08-21",7.25,8.0,7.2,8.0,700.0],["2018-08-22",8.0,8.0,8.0,8.0,600.0],["2018-08-23",7.2,7.21,7.07,7.07,1700.0],["2018-08-24",7.1,7.1,7.1,7.1,300.0],["2018-08-27",7.15,8.0,7.15,7.99,2600.0],["2018-08-28",7.5,7.75,7.25,7.75,900.0],["2018-08-29",7.55,7.55,7.5,7.5,500.0],["2018-08-30",7.09,7.24,7.0,7.0,1400.0],["2018-08-31",7.0,7.0,6.5,7.0,3200.0],["2018-09-04",7.0,10.24,7.0,7.3,3000.0],["2018-09-05",7.5,8.69,7.5,8.52,15200.0],["2018-09-06",8.74,9.5,8.3,9.03,37400.0],["2018-09-07",9.03,9.12,8.4,8.5,18100.0],["2018-09-10",9.0,9.0,8.63,8.7,5100.0],["2018-09-11",8.96,9.4,8.8,9.15,20400.0],["2018-09-12",8.97,9.3,8.97,9.3,6700.0],["2018-09-13",9.25,9.25,8.55,8.64,12000.0],["2018-09-14",8.95,9.5,8.62,9.06,17800.0],["2018-09-17",9.1,9.12,8.8,8.98,5200.0],["2018-09-18",9.05,9.05,8.18,8.85,7700.0],["2018-09-19",8.42,8.95,8.05,8.15,6200.0],["2018-09-20",8.4,9.12,8.05,8.26,8200.0],["2018-09-21",8.15,8.63,8.15,8.63,2300.0],["2018-09-24",8.64,8.75,8.58,8.6,3500.0],["2018-09-25",8.48,8.6,8.48,8.6,500.0],["2018-09-26",8.66,9.25,8.66,9.03,8000.0],["2018-09-27",9.06,9.4,9.06,9.2,5700.0],["2018-09-28",9.2,9.2,8.85,9.0,7100.0],["2018-10-01",9.05,9.2,8.55,9.0,2400.0],["2018-10-02",8.98,8.98,8.34,8.5,6100.0],["2018-10-03",8.5,8.58,8.3,8.58,2600.0],["2018-10-04",8.36,8.5,8.25,8.25,5800.0],["2018-10-05",8.3,8.75,8.25,8.75,5100.0],["2018-10-08",8.51,9.4,8.35,9.28,13500.0],["2018-10-09",9.1,9.4,8.65,8.9,6200.0],["2018-10-10",8.5,8.5,8.4,8.4,2500.0],["2018-10-11",8.4,8.4,8.25,8.25,8200.0],["2018-10-12",8.34,8.5,8.14,8.2,5800.0],["2018-10-15",8.14,8.25,8.0,8.2,4200.0],["2018-10-16",8.11,8.8,8.11,8.8,9100.0],["2018-10-17",8.72,8.72,8.2,8.2,1300.0],["2018-10-18",8.26,8.26,8.04,8.11,1200.0],["2018-10-19",8.16,8.26,7.9,8.0,11800.0],["2018-10-22",7.98,8.56,7.5,7.7,22200.0],["2018-10-23",7.7,8.25,7.3,7.6,21800.0],["2018-10-24",7.5,7.95,7.5,7.7,7000.0],["2018-10-25",7.75,7.87,7.6,7.72,7000.0],["2018-10-26",7.76,7.76,7.4,7.65,4800.0],["2018-10-29",7.62,8.2,7.6,8.2,11400.0],["2018-10-30",8.2,8.25,7.75,7.98,8800.0],["2018-10-31",7.88,8.13,7.5,7.9,3000.0],["2018-11-01",7.85,7.9,7.5,7.5,12500.0],["2018-11-02",7.5,7.54,7.5,7.5,1700.0],["2018-11-05",7.5,7.5,7.5,7.5,100.0],["2018-11-06",7.6,7.72,7.0,7.2,8500.0],["2018-11-07",7.15,7.4,7.0,7.05,5100.0],["2018-11-08",7.1,7.1,6.5,6.5,17900.0],["2018-11-09",6.53,6.96,5.85,6.21,10500.0],["2018-11-12",5.72,6.62,5.56,5.67,6800.0],["2018-11-13",5.7,5.9,5.3,5.66,37600.0],["2018-11-14",5.66,5.95,5.66,5.9,2400.0],["2018-11-15",5.87,6.16,5.87,6.06,8000.0],["2018-11-16",6.06,6.45,6.06,6.3,10100.0],["2018-11-19",6.31,6.46,6.0,6.15,9700.0],["2018-11-20",6.15,6.25,5.69,5.96,5400.0],["2018-11-21",5.79,6.24,5.79,6.2,10400.0],["2018-11-23",5.85,5.97,5.65,5.97,11800.0],["2018-11-26",5.83,6.0,5.65,6.0,9800.0],["2018-11-27",5.78,6.0,5.75,5.97,12600.0],["2018-11-28",5.95,6.62,5.85,6.62,14900.0],["2018-11-29",6.57,6.57,6.02,6.5,2500.0],["2018-11-30",6.42,6.65,6.42,6.65,2300.0],["2018-12-03",6.69,7.25,6.41,7.25,6200.0],["2018-12-04",7.0,7.0,6.56,6.95,3400.0],["2018-12-06",6.85,6.85,6.51,6.55,2300.0],["2018-12-07",6.66,7.0,6.66,6.99,4500.0],["2018-12-10",7.0,7.39,6.5,7.07,111000.0],["2018-12-11",7.06,7.36,6.76,7.0,57100.0],["2018-12-12",7.0,7.07,6.93,7.07,11900.0],["2018-12-13",7.1,7.1,7.04,7.1,14500.0],["2018-12-14",7.03,7.1,7.0,7.0,8600.0],["2018-12-17",7.19,8.0,7.19,7.7,61400.0],["2018-12-18",8.0,8.0,7.87,7.95,45900.0],["2018-12-19",8.05,8.05,7.7,7.7,29800.0],["2018-12-20",7.7,8.0,7.7,7.86,52800.0],["2018-12-21",7.98,7.98,6.76,7.01,34100.0],["2018-12-24",6.94,7.01,6.7,6.75,8800.0],["2018-12-26",7.01,7.13,6.75,7.1,13700.0],["2018-12-27",6.88,8.82,6.88,8.0,300100.0],["2018-12-28",8.1,8.73,8.0,8.46,22300.0],["2018-12-31",8.46,8.69,8.45,8.55,10400.0],["2019-01-02",8.51,8.65,8.05,8.5,8900.0],["2019-01-03",8.4,9.91,8.4,8.56,186900.0],["2019-01-04",8.63,8.87,8.19,8.54,10800.0],["2019-01-07",9.21,9.4,8.75,8.9,35500.0],["2019-01-08",8.99,8.99,6.17,7.32,349300.0],["2019-01-09",7.28,8.1,7.09,7.92,41600.0],["2019-01-10",7.89,8.1,7.0,7.54,184300.0],["2019-01-11",7.58,8.2,7.58,8.15,29700.0],["2019-01-14",8.15,8.25,7.9,8.18,30500.0],["2019-01-15",8.3,8.3,8.15,8.25,20100.0],["2019-01-16",8.5,9.0,8.46,8.99,197200.0],["2019-01-17",9.0,10.35,8.94,10.21,187800.0],["2019-01-18",10.21,12.4,10.04,10.8,412700.0],["2019-01-22",10.8,11.69,10.8,11.25,108900.0],["2019-01-23",12.17,12.32,10.12,10.8,335400.0],["2019-01-24",10.8,11.41,10.8,11.2,68900.0],["2019-01-25",11.3,12.0,11.08,11.85,74900.0],["2019-01-28",11.84,11.84,10.78,11.46,42700.0],["2019-01-29",11.32,11.64,11.09,11.18,18200.0],["2019-01-30",11.18,11.3,10.5,11.0,35500.0],["2019-01-31",11.01,11.01,9.57,9.85,72700.0],["2019-02-01",9.81,10.2,9.8,9.85,36400.0],["2019-02-04",9.89,10.42,9.89,10.01,25200.0],["2019-02-05",10.01,10.88,10.01,10.42,34300.0],["2019-02-06",10.39,10.72,10.34,10.7,32500.0],["2019-02-07",10.53,10.9,10.25,10.55,13500.0],["2019-02-08",10.42,10.99,10.2,10.99,33800.0],["2019-02-11",11.0,11.0,9.06,9.9,355300.0],["2019-02-12",9.99,10.16,9.79,10.0,42300.0],["2019-02-13",10.0,10.37,9.63,9.76,43800.0],["2019-02-14",9.75,10.0,9.65,9.65,21600.0],["2019-02-15",9.7,10.4,9.7,10.39,43900.0],["2019-02-19",10.43,10.78,9.99,10.46,24900.0],["2019-02-20",10.56,10.7,10.41,10.7,25800.0],["2019-02-21",10.71,10.99,10.7,10.9,33300.0],["2019-02-22",10.96,11.5,10.75,11.3,56700.0],["2019-02-25",11.41,11.6,11.05,11.1,51300.0],["2019-02-26",11.19,11.2,10.54,10.83,36400.0],["2019-02-27",10.8,10.88,10.7,10.75,9900.0],["2019-02-28",10.78,10.81,10.36,10.66,41500.0],["2019-03-01",10.74,10.74,10.27,10.55,20700.0],["2019-03-04",10.57,10.73,10.35,10.5,12900.0],["2019-03-05",10.49,10.56,10.1,10.4,10200.0],["2019-03-06",10.4,10.47,10.01,10.1,20100.0],["2019-03-07",10.04,10.32,10.0,10.32,20500.0],["2019-03-08",10.16,10.19,9.9,10.15,13000.0],["2019-03-11",10.13,10.38,10.01,10.28,24300.0],["2019-03-12",10.2,10.24,9.8,10.09,59900.0],["2019-03-13",10.09,10.36,10.0,10.29,16900.0],["2019-03-14",10.29,10.87,10.27,10.87,39400.0],["2019-03-15",10.88,11.15,10.08,10.62,24000.0],["2019-03-18",10.61,10.62,10.05,10.2,31600.0],["2019-03-19",10.15,10.62,10.07,10.32,23900.0],["2019-03-20",10.3,10.32,10.05,10.26,9300.0],["2019-03-21",10.07,10.3,10.01,10.01,12600.0],["2019-03-22",10.02,10.16,9.52,9.55,37000.0],["2019-03-25",9.6,9.6,9.1,9.1,38000.0],["2019-03-26",9.1,9.58,9.1,9.54,29200.0],["2019-03-27",9.2,9.75,9.05,9.23,17300.0],["2019-03-28",9.01,9.41,9.0,9.08,37900.0],["2019-03-29",9.2,9.4,9.01,9.01,13100.0],["2019-04-01",9.2,9.26,8.85,9.1,23300.0],["2019-04-02",9.1,9.3,9.1,9.1,20600.0],["2019-04-03",9.14,9.26,8.55,8.56,53600.0],["2019-04-04",8.52,9.39,8.52,9.1,33800.0],["2019-04-05",9.34,9.59,9.15,9.49,19600.0],["2019-04-08",9.54,9.99,9.54,9.95,32900.0],["2019-04-09",9.99,10.15,9.5,9.55,36900.0],["2019-04-10",9.62,10.32,9.61,10.01,54200.0],["2019-04-11",10.06,10.68,10.06,10.2,50300.0],["2019-04-12",10.39,10.49,10.2,10.28,18300.0],["2019-04-15",10.28,10.57,9.57,9.63,58400.0],["2019-04-16",9.49,9.53,9.0,9.11,32700.0],["2019-04-17",9.07,9.3,8.9,8.9,22300.0],["2019-04-18",8.9,9.4,8.89,9.0,38300.0],["2019-04-22",8.94,9.04,8.5,8.55,28600.0],["2019-04-23",8.56,9.07,8.56,8.57,40800.0],["2019-04-24",8.62,8.99,8.57,8.66,17500.0],["2019-04-25",8.67,8.89,8.56,8.56,11600.0],["2019-04-26",8.56,8.74,8.41,8.58,16800.0],["2019-04-29",8.53,8.7,8.44,8.44,15900.0],["2019-04-30",8.4,8.68,8.4,8.52,31200.0],["2019-05-01",8.56,8.96,8.56,8.77,26200.0],["2019-05-02",9.0,9.98,8.95,9.62,103900.0],["2019-05-03",9.79,10.88,9.79,10.4,146700.0],["2019-05-06",10.08,10.39,10.0,10.05,26500.0],["2019-05-07",10.09,10.4,9.61,10.07,28600.0],["2019-05-08",10.07,10.07,9.77,9.9,11100.0],["2019-05-09",9.84,10.02,9.31,9.98,26400.0],["2019-05-10",10.01,10.3,9.65,10.03,20400.0],["2019-05-13",9.99,10.28,9.71,9.71,16200.0],["2019-05-14",9.77,11.3,9.62,9.95,116700.0],["2019-05-15",9.5,9.68,8.92,9.02,85100.0],["2019-05-16",9.02,9.47,9.02,9.47,17500.0],["2019-05-17",9.31,9.31,8.75,8.75,33000.0],["2019-05-20",8.75,8.99,8.5,8.63,23300.0],["2019-05-21",8.25,9.0,7.65,8.04,129200.0],["2019-05-22",7.95,8.4,7.95,7.99,11700.0],["2019-05-23",7.92,7.93,7.45,7.75,25900.0],["2019-05-24",7.76,7.85,7.46,7.47,16400.0],["2019-05-28",7.51,7.67,7.41,7.45,11200.0],["2019-05-29",7.44,7.44,6.88,6.88,77400.0],["2019-05-30",6.85,6.85,5.4,6.34,100200.0],["2019-05-31",6.26,6.34,5.53,6.15,97200.0],["2019-06-03",6.16,6.84,6.16,6.53,38100.0],["2019-06-04",6.59,6.99,6.4,6.99,31900.0],["2019-06-05",7.09,7.59,6.99,7.2,34700.0],["2019-06-06",7.25,7.51,7.25,7.25,15600.0],["2019-06-07",7.34,7.4,7.13,7.34,19200.0],["2019-06-10",7.34,7.71,7.15,7.5,23300.0],["2019-06-11",7.6,8.19,7.6,7.94,22000.0],["2019-06-12",8.08,8.08,7.64,7.73,7700.0],["2019-06-13",7.85,8.25,7.5,7.9,16000.0],["2019-06-14",7.9,8.16,7.35,7.35,18400.0],["2019-06-17",7.42,8.08,7.37,7.7,20800.0],["2019-06-18",7.71,7.87,7.55,7.64,5100.0],["2019-06-19",7.61,7.67,7.4,7.64,3700.0],["2019-06-20",7.9,8.13,7.41,7.5,24900.0],["2019-06-21",7.57,7.75,7.3,7.69,9900.0],["2019-06-24",7.64,7.7,7.4,7.5,23500.0],["2019-06-25",7.49,7.58,7.09,7.2,11900.0],["2019-06-26",7.35,7.55,7.2,7.45,22500.0],["2019-06-27",7.44,7.79,7.19,7.67,15700.0],["2019-06-28",7.73,7.9,7.23,7.9,19200.0],["2019-07-01",7.66,8.33,7.66,7.97,42200.0],["2019-07-02",8.05,8.2,7.61,7.84,35800.0],["2019-07-03",7.8,7.86,7.53,7.84,4300.0],["2019-07-05",7.77,7.87,7.2,7.86,22900.0],["2019-07-08",7.46,7.8,6.89,7.26,31700.0],["2019-07-09",7.14,7.77,7.14,7.48,6300.0],["2019-07-10",7.51,7.67,7.33,7.37,3300.0],["2019-07-11",7.37,7.74,7.25,7.28,6400.0],["2019-07-12",7.23,7.52,7.23,7.27,6600.0],["2019-07-15",7.29,7.47,7.21,7.24,4900.0],["2019-07-16",7.21,7.3,7.12,7.12,6100.0],["2019-07-17",7.16,7.49,6.9,7.49,30200.0],["2019-07-18",7.37,7.45,6.5,7.0,46800.0],["2019-07-19",7.01,7.1,6.82,6.95,4600.0],["2019-07-22",6.91,7.11,6.89,7.07,12100.0],["2019-07-23",7.19,7.19,6.82,6.87,12000.0],["2019-07-24",6.89,6.97,6.56,6.6,33700.0],["2019-07-25",6.58,6.65,6.55,6.55,13900.0],["2019-07-26",6.55,6.7,6.5,6.5,25200.0],["2019-07-29",6.45,6.67,6.37,6.41,17400.0],["2019-07-30",6.42,6.7,5.76,6.14,26500.0],["2019-07-31",6.25,6.33,6.03,6.09,8400.0],["2019-08-01",6.09,6.37,6.09,6.16,15500.0],["2019-08-02",6.38,6.46,6.15,6.25,7100.0],["2019-08-05",6.27,6.48,5.7,5.9,44300.0],["2019-08-06",6.12,6.25,5.85,6.1,25700.0],["2019-08-07",6.14,6.32,6.11,6.23,7600.0],["2019-08-08",6.34,6.49,5.82,6.01,14500.0],["2019-08-09",6.0,6.55,5.71,6.14,10800.0],["2019-08-12",6.11,6.51,5.87,5.97,16800.0],["2019-08-13",5.92,6.15,5.5,5.5,61300.0],["2019-08-14",5.65,6.0,5.41,5.5,37400.0],["2019-08-15",5.46,5.46,3.83,4.5,274100.0],["2019-08-16",4.46,4.66,4.21,4.25,76700.0],["2019-08-19",4.3,4.48,3.9,3.97,48400.0],["2019-08-20",3.97,4.0,3.57,3.9,78000.0],["2019-08-21",3.85,3.89,3.65,3.77,48800.0],["2019-08-22",3.8,3.93,3.65,3.93,31400.0],["2019-08-23",3.94,4.83,3.94,4.41,55300.0],["2019-08-26",4.5,4.93,4.15,4.88,41500.0],["2019-08-27",4.88,4.88,4.16,4.2,49800.0],["2019-08-28",4.26,4.67,3.9,3.9,15200.0],["2019-08-29",3.93,3.99,3.7,3.99,21100.0],["2019-08-30",3.86,4.09,3.86,4.09,19000.0],["2019-09-03",4.2,4.2,3.77,3.79,23300.0],["2019-09-04",3.96,4.18,3.81,3.95,25400.0],["2019-09-05",4.12,4.4,4.02,4.4,11300.0],["2019-09-06",4.4,4.4,4.1,4.15,9000.0],["2019-09-09",4.13,4.14,4.03,4.12,9000.0],["2019-09-10",4.13,4.18,3.85,3.98,12600.0],["2019-09-11",4.0,4.05,3.86,3.94,13400.0],["2019-09-12",3.89,4.04,3.89,3.95,22700.0],["2019-09-13",3.97,3.99,3.91,3.97,7500.0],["2019-09-16",3.92,3.96,3.87,3.92,10300.0],["2019-09-17",3.96,3.96,3.86,3.96,12400.0],["2019-09-18",3.89,3.95,3.89,3.92,9700.0],["2019-09-19",3.97,4.36,3.89,4.27,47300.0],["2019-09-20",4.31,4.31,3.96,4.29,19700.0],["2019-09-23",4.24,4.31,4.07,4.15,9200.0],["2019-09-24",4.22,4.22,4.01,4.08,7800.0],["2019-09-25",4.08,4.2,3.94,3.97,13300.0],["2019-09-26",3.98,3.98,3.78,3.93,32900.0],["2019-09-27",3.85,3.87,3.64,3.78,11200.0],["2019-09-30",3.81,3.9,3.56,3.87,22800.0],["2019-10-01",3.71,3.96,3.71,3.73,6300.0],["2019-10-02",3.77,3.84,3.61,3.63,4500.0],["2019-10-03",3.73,3.9,3.6,3.9,9800.0],["2019-10-04",3.8,3.8,3.56,3.72,15300.0],["2019-10-07",3.56,3.75,3.15,3.5,73200.0],["2019-10-08",3.55,3.7,3.34,3.59,15600.0],["2019-10-09",3.73,3.73,3.35,3.43,13600.0],["2019-10-10",3.53,3.53,3.01,3.37,59200.0],["2019-10-11",3.4,3.77,3.35,3.57,13000.0],["2019-10-14",3.65,3.65,3.18,3.35,12200.0],["2019-10-15",3.42,3.5,3.3,3.32,17700.0],["2019-10-16",3.32,3.33,2.76,2.76,39300.0],["2019-10-17",2.8,3.28,2.8,3.11,6400.0],["2019-10-18",3.19,3.25,2.9,2.9,25200.0],["2019-10-21",2.9,3.23,2.89,3.1,28600.0],["2019-10-22",3.1,3.1,2.9,3.0,40400.0],["2019-10-23",3.1,3.3,2.85,2.95,47600.0],["2019-10-24",3.18,3.7,3.05,3.42,118800.0],["2019-10-25",3.47,3.75,3.2,3.4,40700.0],["2019-10-28",3.37,3.61,3.07,3.36,75500.0],["2019-10-29",3.34,3.36,3.1,3.28,15000.0],["2019-10-30",3.32,3.32,3.08,3.31,10900.0],["2019-10-31",3.27,3.27,3.19,3.25,5100.0],["2019-11-01",3.2,3.49,3.05,3.34,15500.0],["2019-11-04",3.39,4.0,3.3,3.55,54700.0],["2019-11-05",3.55,3.8,3.41,3.44,23900.0],["2019-11-06",3.38,3.54,3.3,3.33,12700.0],["2019-11-07",3.36,3.44,3.3,3.3,20000.0],["2019-11-08",3.3,3.44,3.3,3.37,3200.0],["2019-11-11",3.38,3.9,3.3,3.9,4900.0],["2019-11-12",3.76,3.76,3.3,3.47,29900.0],["2019-11-13",3.55,3.55,3.33,3.42,11300.0],["2019-11-14",3.57,3.91,3.44,3.91,27300.0],["2019-11-15",3.83,3.93,3.69,3.92,11100.0],["2019-11-18",3.99,5.97,3.95,4.99,88200.0],["2019-11-19",4.99,6.23,4.99,6.03,196200.0],["2019-11-20",6.01,6.64,6.01,6.02,109600.0],["2019-11-21",6.01,6.1,5.6,5.78,51400.0],["2019-11-22",5.65,5.76,5.07,5.17,88800.0],["2019-11-25",5.16,5.58,5.16,5.48,41700.0],["2019-11-26",5.5,5.55,5.02,5.27,43100.0],["2019-11-27",5.07,5.26,5.05,5.1,8000.0],["2019-11-29",5.42,5.42,5.1,5.1,13500.0],["2019-12-02",5.02,5.4,4.82,5.0,39600.0],["2019-12-03",4.83,5.43,4.71,5.09,14100.0],["2019-12-04",5.0,5.08,4.75,4.82,16400.0],["2019-12-05",4.88,4.95,4.85,4.9,4800.0],["2019-12-06",5.0,5.0,4.85,4.85,10100.0],["2019-12-09",4.85,5.31,4.85,5.01,52100.0],["2019-12-10",5.09,5.24,5.09,5.2,6300.0],["2019-12-11",5.11,5.45,5.11,5.21,4200.0],["2019-12-12",5.25,5.25,5.04,5.1,9000.0],["2019-12-13",5.0,5.38,4.88,5.08,12800.0],["2019-12-16",5.11,5.82,4.93,5.31,15900.0],["2019-12-17",5.46,5.46,5.15,5.2,16500.0],["2019-12-18",5.31,5.37,5.16,5.16,8700.0],["2019-12-19",5.13,5.27,5.13,5.19,4000.0],["2019-12-20",5.5,5.5,5.0,5.13,18100.0],["2019-12-23",5.07,5.14,5.07,5.09,5500.0],["2019-12-24",5.09,5.13,4.95,5.0,5200.0],["2019-12-26",5.0,5.01,4.95,4.98,7900.0],["2019-12-27",5.0,5.02,4.4,4.75,40900.0],["2019-12-30",4.7,4.95,4.51,4.6,20000.0],["2019-12-31",4.63,4.83,4.5,4.69,13900.0],["2020-01-02",4.68,4.96,4.68,4.9,8600.0],["2020-01-03",4.85,4.85,4.58,4.58,12500.0],["2020-01-06",4.73,4.95,4.52,4.95,9900.0],["2020-01-07",4.9,5.11,4.7,5.02,7800.0],["2020-01-08",5.05,5.05,4.9,5.04,15700.0],["2020-01-09",5.15,5.44,5.15,5.15,40400.0],["2020-01-10",5.17,5.17,4.89,4.98,23300.0],["2020-01-13",4.92,5.37,4.86,5.35,19000.0],["2020-01-14",5.3,5.31,4.99,5.0,20100.0],["2020-01-15",5.02,5.03,4.78,5.03,10600.0],["2020-01-16",5.06,5.1,4.72,4.73,12800.0],["2020-01-17",4.84,4.84,4.59,4.65,14100.0],["2020-01-21",4.88,5.15,4.88,5.12,26000.0],["2020-01-22",5.24,5.41,5.12,5.4,23900.0],["2020-01-23",5.42,5.79,5.25,5.3,20600.0],["2020-01-24",5.3,5.3,5.1,5.13,15300.0],["2020-01-27",5.06,5.07,4.81,4.83,8000.0],["2020-01-28",4.91,4.94,4.64,4.71,19700.0],["2020-01-29",4.82,4.85,4.7,4.85,5000.0],["2020-01-30",4.78,4.81,4.66,4.66,4300.0],["2020-01-31",4.75,4.99,4.75,4.93,5800.0],["2020-02-03",4.97,5.12,4.9,5.0,16600.0],["2020-02-04",5.05,5.2,4.91,5.0,26100.0],["2020-02-05",5.1,5.1,4.61,4.7,22900.0],["2020-02-06",4.71,5.18,4.66,5.17,6100.0],["2020-02-07",5.05,5.37,4.72,4.97,30500.0],["2020-02-10",4.94,5.2,4.89,5.1,9600.0],["2020-02-11",5.12,5.26,4.86,4.95,32400.0],["2020-02-12",4.89,5.02,4.89,4.9,2200.0],["2020-02-13",5.0,5.1,4.87,5.0,12000.0],["2020-02-14",4.88,5.1,4.88,5.08,14500.0],["2020-02-18",5.08,5.1,4.71,4.72,22700.0],["2020-02-19",4.72,5.0,4.72,4.86,7200.0],["2020-02-20",4.82,5.0,4.82,5.0,9600.0],["2020-02-21",4.84,5.02,4.84,4.98,3800.0],["2020-02-24",4.83,4.97,4.82,4.88,10600.0],["2020-02-25",4.86,4.86,4.53,4.54,17600.0],["2020-02-26",4.56,4.6,4.08,4.17,45400.0],["2020-02-27",4.09,4.4,4.0,4.05,20000.0],["2020-02-28",4.01,4.05,3.77,3.96,33400.0],["2020-03-02",4.5,4.5,3.68,3.88,37200.0],["2020-03-03",3.96,4.02,3.54,3.82,18800.0],["2020-03-04",3.92,3.94,3.72,3.86,9200.0],["2020-03-05",3.85,3.85,3.73,3.85,16600.0],["2020-03-06",3.84,3.84,3.58,3.65,13800.0],["2020-03-09",3.54,3.99,3.5,3.5,30000.0],["2020-03-10",3.78,3.89,3.51,3.56,12200.0],["2020-03-11",3.61,3.61,3.4,3.5,23500.0],["2020-03-12",3.16,3.22,2.79,2.79,21400.0],["2020-03-13",3.11,3.11,1.94,3.0,84500.0],["2020-03-16",2.8,3.5,2.55,2.57,14700.0],["2020-03-17",2.51,3.07,2.3,2.69,58400.0],["2020-03-18",2.52,2.61,2.27,2.44,9500.0],["2020-03-19",2.87,2.88,2.32,2.57,19100.0],["2020-03-20",2.6,2.62,2.32,2.34,15000.0],["2020-03-23",2.3,4.7,2.3,3.69,145000.0],["2020-03-24",3.85,4.67,3.75,4.32,81100.0],["2020-03-25",4.32,4.32,4.0,4.09,28300.0],["2020-03-26",4.06,4.45,4.06,4.35,32500.0],["2020-03-27",4.36,4.5,4.01,4.01,27200.0],["2020-03-30",4.05,4.6,4.05,4.15,13800.0],["2020-03-31",4.55,4.6,4.25,4.44,22600.0],["2020-04-01",4.26,4.45,3.75,4.0,21800.0],["2020-04-02",3.8,4.7,3.72,4.36,18300.0],["2020-04-03",4.36,4.49,4.15,4.31,21800.0],["2020-04-06",4.44,4.5,4.1,4.1,13800.0],["2020-04-07",4.1,4.44,4.03,4.3,12700.0],["2020-04-08",4.18,4.32,4.0,4.27,35700.0],["2020-04-09",4.26,4.4,3.95,4.38,29500.0],["2020-04-13",4.64,4.89,4.46,4.76,49000.0],["2020-04-14",5.0,5.35,4.88,4.91,55400.0],["2020-04-15",5.04,5.05,4.88,5.0,22800.0],["2020-04-16",5.05,5.35,4.96,5.32,62100.0],["2020-04-17",5.38,5.86,5.06,5.71,62000.0],["2020-04-20",5.71,7.39,5.67,6.65,66500.0],["2020-04-21",6.91,7.7,6.86,7.16,90700.0],["2020-04-22",7.44,7.6,7.11,7.45,55000.0],["2020-04-23",6.85,7.75,6.7,7.65,54100.0],["2020-04-24",7.87,8.4,7.56,7.8,98600.0],["2020-04-27",7.99,8.0,7.35,7.52,68400.0],["2020-04-28",7.45,7.45,6.69,7.31,58000.0],["2020-04-29",7.18,7.8,7.18,7.67,20300.0],["2020-04-30",7.68,7.75,7.23,7.59,22300.0],["2020-05-01",7.07,7.75,7.01,7.45,39800.0],["2020-05-04",7.52,7.68,7.16,7.25,12500.0],["2020-05-05",7.3,8.15,7.17,7.92,40400.0],["2020-05-06",7.79,7.94,7.35,7.45,18000.0],["2020-05-07",7.38,7.96,7.11,7.5,30500.0],["2020-05-08",7.99,8.0,7.5,7.99,48400.0],["2020-05-11",8.0,8.66,7.54,8.07,99800.0],["2020-05-12",8.23,9.0,8.23,8.79,70100.0],["2020-05-13",8.89,9.0,7.9,8.1,88300.0],["2020-05-14",7.96,9.0,7.7,8.78,90400.0],["2020-05-15",9.22,9.8,7.51,7.75,140200.0],["2020-05-18",8.06,8.53,7.35,7.56,97200.0],["2020-05-19",7.54,7.99,7.54,7.72,51700.0],["2020-05-20",7.78,8.2,7.78,7.98,60300.0],["2020-05-21",7.94,7.98,7.28,7.61,50100.0],["2020-05-22",7.62,7.8,7.38,7.51,38300.0],["2020-05-26",7.5,7.75,7.0,7.04,98300.0],["2020-05-27",7.12,7.49,7.0,7.33,44000.0],["2020-05-28",7.42,8.73,7.3,8.63,171000.0],["2020-05-29",8.75,9.49,8.1,8.47,118100.0],["2020-06-01",8.67,9.5,8.52,8.82,113200.0],["2020-06-02",8.96,9.6,8.96,9.6,94800.0],["2020-06-03",9.67,10.01,9.31,9.59,137400.0],["2020-06-04",9.47,9.53,8.75,8.86,85400.0],["2020-06-05",9.42,9.42,8.68,8.73,78000.0],["2020-06-08",8.6,9.05,8.26,8.93,78200.0],["2020-06-09",8.9,9.08,8.53,9.05,63300.0],["2020-06-10",8.9,9.1,8.8,8.87,33700.0],["2020-06-11",8.86,8.86,7.92,8.03,112100.0],["2020-06-12",8.04,8.62,8.04,8.61,69600.0],["2020-06-15",8.02,8.67,7.69,8.4,26800.0],["2020-06-16",8.56,8.92,8.56,8.6,38400.0],["2020-06-17",8.84,10.19,8.73,9.2,243700.0],["2020-06-18",9.23,9.98,9.21,9.9,64800.0],["2020-06-19",9.85,10.19,9.29,9.9,74800.0],["2020-06-22",10.18,10.18,9.05,9.24,50200.0],["2020-06-23",9.03,9.4,8.7,9.4,55500.0],["2020-06-24",9.01,9.49,8.82,8.91,36800.0],["2020-06-25",8.94,9.39,8.87,9.26,38300.0],["2020-06-26",9.31,9.6,9.31,9.41,33900.0],["2020-06-29",9.46,9.9,9.39,9.87,27400.0],["2020-06-30",9.9,10.53,9.76,10.0,123300.0],["2020-07-01",9.92,10.24,9.9,10.17,41700.0],["2020-07-02",10.25,10.5,10.1,10.32,36400.0],["2020-07-06",10.45,10.49,9.83,9.95,56900.0],["2020-07-07",9.85,10.5,9.51,10.25,34300.0],["2020-07-08",10.3,10.3,10.04,10.19,37000.0],["2020-07-09",10.15,10.91,10.15,10.8,83400.0],["2020-07-10",10.93,11.55,10.76,11.3,82300.0],["2020-07-13",11.69,12.13,11.5,11.98,125800.0],["2020-07-14",12.2,14.0,12.2,13.8,242000.0],["2020-07-15",14.02,14.25,13.46,14.09,98400.0],["2020-07-16",14.12,14.12,13.21,13.8,50600.0],["2020-07-17",13.91,15.98,13.85,15.38,187200.0],["2020-07-20",15.54,15.55,15.1,15.44,77300.0],["2020-07-21",15.53,15.7,15.46,15.53,79400.0],["2020-07-22",15.55,15.6,15.22,15.55,61000.0],["2020-07-23",15.55,16.0,14.75,15.28,109000.0],["2020-07-24",15.1,15.16,14.65,14.91,62200.0],["2020-07-27",14.74,15.48,14.5,15.1,71800.0],["2020-07-28",15.01,15.2,14.85,14.94,31700.0],["2020-07-29",14.94,15.11,14.5,14.66,53900.0],["2020-07-30",14.47,14.94,14.25,14.76,20400.0],["2020-07-31",14.8,14.98,14.31,14.69,29000.0],["2020-08-03",14.72,15.89,14.35,14.87,50200.0],["2020-08-04",14.87,14.87,13.5,13.9,66000.0],["2020-08-05",13.85,14.65,11.25,11.77,154000.0],["2020-08-06",12.2,13.32,12.2,12.99,92500.0],["2020-08-07",12.88,13.95,12.24,13.46,67900.0],["2020-08-10",13.59,14.62,13.5,14.14,59400.0],["2020-08-11",14.14,14.16,12.67,13.43,63000.0],["2020-08-12",13.38,13.38,12.32,12.66,125400.0],["2020-08-13",12.81,13.62,12.66,13.6,47100.0],["2020-08-14",13.52,13.69,12.5,13.55,81700.0],["2020-08-17",13.62,14.63,13.51,14.07,64200.0],["2020-08-18",14.15,16.42,14.15,16.17,221900.0],["2020-08-19",16.16,17.15,15.81,16.91,187500.0],["2020-08-20",17.0,20.4,16.43,18.65,287600.0],["2020-08-21",18.85,22.29,18.85,21.28,535000.0],["2020-08-24",21.69,22.8,17.62,19.32,417800.0],["2020-08-25",19.01,19.93,18.41,19.71,111600.0],["2020-08-26",19.52,19.66,18.16,19.0,112400.0],["2020-08-27",20.49,22.0,19.02,20.16,264400.0],["2020-08-28",20.53,20.53,18.83,19.49,133700.0],["2020-08-31",19.18,19.97,18.8,19.05,53700.0],["2020-09-01",19.55,19.94,18.01,18.12,94600.0],["2020-09-02",18.36,18.99,16.72,17.97,94900.0],["2020-09-03",17.97,18.08,16.8,17.19,77700.0],["2020-09-04",17.19,19.75,16.83,18.23,248400.0],["2020-09-08",18.0,18.48,16.35,16.53,106000.0],["2020-09-09",16.56,17.12,16.01,16.13,130600.0],["2020-09-10",16.2,16.37,15.3,15.79,110600.0],["2020-09-11",15.87,16.77,15.06,16.58,117200.0],["2020-09-14",16.79,16.8,14.39,14.6,186800.0],["2020-09-15",13.6,13.95,12.21,12.64,647500.0],["2020-09-16",12.77,14.17,12.67,13.41,240200.0],["2020-09-17",13.02,15.35,13.01,14.97,302500.0],["2020-09-18",15.0,15.93,14.75,15.85,127500.0],["2020-09-21",15.4,15.71,14.7,15.39,81900.0],["2020-09-22",16.0,19.2,15.75,18.0,265100.0],["2020-09-23",17.99,17.99,16.15,16.23,143100.0],["2020-09-24",16.12,16.77,15.33,15.47,74400.0],["2020-09-25",15.47,16.08,15.33,15.76,86700.0],["2020-09-28",15.9,17.18,15.5,15.61,53600.0],["2020-09-29",15.61,15.81,14.77,15.03,134100.0],["2020-09-30",14.98,15.42,14.38,14.59,86700.0],["2020-10-01",14.62,15.27,13.56,14.32,98800.0],["2020-10-02",14.08,14.49,13.49,14.23,81600.0],["2020-10-05",14.33,16.05,14.33,15.85,96000.0],["2020-10-06",15.93,15.97,14.66,15.0,47100.0],["2020-10-07",14.81,17.45,14.81,17.09,109700.0],["2020-10-08",17.29,17.5,16.11,17.23,94700.0],["2020-10-09",17.34,17.34,16.39,16.76,86100.0],["2020-10-12",16.8,17.75,16.25,17.55,71800.0],["2020-10-13",17.51,17.51,16.58,17.17,60600.0],["2020-10-14",17.29,17.53,16.82,17.17,56700.0],["2020-10-15",16.83,18.31,16.6,18.06,93900.0],["2020-10-16",18.14,18.49,17.7,17.79,72800.0],["2020-10-19",17.88,19.21,17.22,17.36,115000.0],["2020-10-20",17.5,18.09,16.82,17.44,38800.0],["2020-10-21",17.43,17.56,17.09,17.23,70800.0],["2020-10-22",17.23,17.23,16.26,16.67,86600.0],["2020-10-23",16.77,17.02,16.5,16.62,38500.0],["2020-10-26",16.5,17.53,16.11,16.38,56000.0],["2020-10-27",16.45,16.97,16.4,16.8,17300.0],["2020-10-28",16.44,16.99,16.41,16.87,39400.0],["2020-10-29",16.79,17.77,16.75,17.47,49000.0],["2020-10-30",17.56,17.76,16.51,16.81,41500.0],["2020-11-02",17.43,20.23,17.24,17.87,158600.0],["2020-11-03",18.03,19.61,18.03,18.66,77900.0],["2020-11-04",19.42,19.54,19.0,19.32,69100.0],["2020-11-05",19.73,20.5,19.22,20.31,84800.0],["2020-11-06",20.35,21.81,20.0,20.57,135300.0],["2020-11-09",21.25,21.49,17.54,17.8,135400.0],["2020-11-10",17.8,18.8,17.8,18.57,51300.0],["2020-11-11",18.57,19.2,18.11,19.2,36600.0],["2020-11-12",18.94,19.95,18.39,19.41,106700.0],["2020-11-13",18.04,18.86,17.38,17.74,209900.0],["2020-11-16",17.89,18.25,17.6,17.97,135300.0],["2020-11-17",18.0,18.29,16.83,17.52,114600.0],["2020-11-18",17.36,17.64,16.8,17.0,96100.0],["2020-11-19",16.79,17.33,16.62,16.79,115300.0],["2020-11-20",16.81,17.35,16.6,17.2,83100.0],["2020-11-23",17.38,17.38,16.5,16.56,78700.0],["2020-11-24",16.59,16.9,16.02,16.16,86200.0],["2020-11-25",16.01,16.36,15.3,15.56,145400.0],["2020-11-27",15.66,16.25,15.58,15.74,75100.0],["2020-11-30",15.95,17.38,15.91,16.84,147700.0],["2020-12-01",17.08,18.94,17.03,18.74,166500.0],["2020-12-02",18.71,18.71,17.14,18.19,120600.0],["2020-12-03",18.27,18.81,18.19,18.35,72700.0],["2020-12-04",18.6,18.64,18.01,18.24,46000.0],["2020-12-07",18.39,19.37,18.03,18.76,87400.0],["2020-12-08",18.85,19.1,18.01,18.87,39900.0],["2020-12-09",18.77,18.93,17.21,17.37,115600.0],["2020-12-10",17.39,18.6,17.19,18.24,45500.0],["2020-12-11",18.28,19.99,18.2,19.69,147400.0],["2020-12-14",20.03,22.76,19.41,19.66,235700.0],["2020-12-15",20.0,20.47,17.95,20.24,121800.0],["2020-12-16",20.55,22.74,19.57,21.21,247000.0],["2020-12-17",21.47,24.0,21.41,23.97,213500.0],["2020-12-18",23.97,26.0,23.5,24.96,155500.0],["2020-12-21",24.0,28.0,23.5,27.57,239700.0],["2020-12-22",27.17,27.77,24.81,26.71,202800.0],["2020-12-23",26.72,28.66,26.04,26.26,92700.0],["2020-12-24",26.27,28.06,25.85,26.2,45600.0],["2020-12-28",26.77,26.77,24.54,25.23,63300.0],["2020-12-29",25.17,25.56,23.54,24.57,57700.0],["2020-12-30",24.68,27.6,24.54,27.19,63500.0],["2020-12-31",26.9,27.15,25.56,25.83,41700.0],["2021-01-04",26.09,26.09,23.56,24.87,71600.0],["2021-01-05",24.84,25.39,23.73,24.81,87500.0],["2021-01-06",24.29,25.23,23.22,23.7,82200.0],["2021-01-07",24.0,26.1,24.0,24.7,66000.0],["2021-01-08",25.62,26.47,24.81,25.0,60300.0],["2021-01-11",24.92,25.46,24.2,25.0,61300.0],["2021-01-12",25.06,25.48,23.31,25.14,66200.0],["2021-01-13",25.11,25.11,23.59,23.71,67900.0],["2021-01-14",23.83,25.15,23.7,25.0,99400.0],["2021-01-15",24.92,26.98,23.75,23.86,84700.0],["2021-01-19",24.08,25.44,24.0,25.35,77500.0],["2021-01-20",25.5,26.25,25.0,25.59,70100.0],["2021-01-21",25.59,25.85,24.52,24.67,48800.0],["2021-01-22",24.19,25.67,24.19,24.9,77700.0],["2021-01-25",25.12,25.81,23.32,24.57,72500.0],["2021-01-26",24.56,24.98,23.59,24.29,60700.0],["2021-01-27",24.0,25.0,22.78,23.68,151300.0],["2021-01-28",24.1,24.98,23.16,24.51,61800.0],["2021-01-29",24.43,24.74,23.0,23.92,62000.0],["2021-02-01",24.39,24.39,22.21,23.27,109000.0],["2021-02-02",23.4,23.93,22.92,23.88,42400.0],["2021-02-03",24.01,25.4,23.98,24.37,52800.0],["2021-02-04",24.42,29.82,24.32,29.65,183900.0],["2021-02-05",30.0,30.55,28.23,29.6,135100.0],["2021-02-08",30.89,44.15,28.15,39.66,766100.0],["2021-02-09",39.63,43.93,36.25,37.81,997000.0],["2021-02-10",42.48,43.98,40.4,41.43,362400.0],["2021-02-11",43.71,44.37,41.44,43.67,200100.0],["2021-02-12",44.11,44.23,41.1,42.25,178500.0],["2021-02-16",41.11,41.5,39.0,40.84,168000.0],["2021-02-17",40.66,41.11,38.4,40.05,143900.0],["2021-02-18",41.68,41.99,37.09,37.81,603800.0],["2021-02-19",40.16,41.25,39.0,40.45,219600.0],["2021-02-22",40.4,40.5,38.09,38.55,119500.0],["2021-02-23",37.03,38.07,32.0,34.92,289900.0],["2021-02-24",35.38,36.27,35.09,35.34,130600.0],["2021-02-25",35.35,36.73,32.1,32.3,161200.0],["2021-02-26",31.98,33.15,30.0,31.56,194500.0],["2021-03-01",32.14,34.98,32.03,33.72,128500.0],["2021-03-02",34.55,34.99,31.56,31.66,106800.0],["2021-03-03",32.83,33.0,30.19,30.78,145200.0],["2021-03-04",30.67,31.0,25.53,26.67,315600.0],["2021-03-05",26.96,27.92,24.21,27.55,204900.0],["2021-03-08",26.63,27.99,25.56,26.27,171100.0],["2021-03-09",27.5,29.47,27.5,28.33,151200.0],["2021-03-10",29.11,30.68,26.6,27.62,164500.0],["2021-03-11",28.14,29.97,27.14,29.25,206000.0],["2021-03-12",29.25,30.0,27.0,28.5,165900.0],["2021-03-15",28.57,30.0,28.01,28.12,101000.0],["2021-03-16",28.36,28.52,26.07,27.18,137600.0],["2021-03-17",26.25,28.21,25.61,26.56,420700.0],["2021-03-18",27.25,29.49,26.66,27.8,255500.0],["2021-03-19",28.0,35.76,28.0,32.83,560600.0],["2021-03-22",33.0,36.2,33.0,34.39,246500.0],["2021-03-23",35.16,35.16,29.67,30.01,187000.0],["2021-03-24",30.25,30.87,26.56,26.73,178500.0],["2021-03-25",26.11,28.2,25.53,27.49,167100.0],["2021-03-26",28.0,28.02,25.67,26.36,117600.0],["2021-03-29",27.0,27.25,25.51,25.57,105500.0],["2021-03-30",25.5,26.47,24.23,26.22,102100.0],["2021-03-31",26.63,28.67,26.61,27.94,87400.0],["2021-04-01",28.48,29.76,27.37,28.55,66300.0],["2021-04-05",28.82,29.31,27.46,27.84,81900.0],["2021-04-06",27.78,29.03,27.6,28.66,47600.0],["2021-04-07",28.91,30.31,28.42,28.76,97800.0],["2021-04-08",28.91,30.4,28.91,29.68,51700.0],["2021-04-09",29.61,30.19,28.5,28.95,67600.0],["2021-04-12",28.66,28.8,26.62,28.0,97200.0],["2021-04-13",27.8,28.44,26.0,26.44,116600.0],["2021-04-14",26.66,27.35,24.86,25.41,119500.0],["2021-04-15",25.66,26.2,24.5,24.81,86500.0],["2021-04-16",24.68,24.68,23.4,23.86,127600.0],["2021-04-19",23.81,24.49,22.22,23.68,218700.0],["2021-04-20",23.5,24.41,21.02,21.69,179400.0],["2021-04-21",21.55,23.11,21.55,22.62,80700.0],["2021-04-22",22.62,24.81,22.54,23.57,93300.0],["2021-04-23",23.71,25.4,23.52,24.78,88300.0],["2021-04-26",24.93,25.5,24.55,25.3,81500.0],["2021-04-27",25.4,26.0,24.47,24.91,72500.0],["2021-04-28",24.64,26.82,24.5,26.03,97900.0],["2021-04-29",26.44,26.44,24.73,25.53,78100.0],["2021-04-30",24.98,26.15,24.96,25.3,55600.0],["2021-05-03",25.44,25.5,24.4,25.08,54700.0],["2021-05-04",24.7,25.08,23.7,23.95,71900.0],["2021-05-05",24.05,24.05,22.65,22.96,69700.0],["2021-05-06",22.41,23.39,20.09,21.09,262800.0],["2021-05-07",21.25,21.99,19.83,20.34,100300.0],["2021-05-10",20.22,20.36,18.49,18.57,159000.0],["2021-05-11",17.59,20.52,17.5,20.23,122800.0],["2021-05-12",19.65,20.51,17.75,18.18,129000.0],["2021-05-13",18.5,19.41,17.56,18.02,84000.0],["2021-05-14",18.0,18.0,15.79,16.1,308500.0],["2021-05-17",16.35,16.8,15.93,16.26,123400.0],["2021-05-18",16.58,18.36,16.32,18.01,161400.0],["2021-05-19",17.18,18.1,16.44,17.27,136400.0],["2021-05-20",17.31,17.85,16.03,16.62,121100.0],["2021-05-21",16.94,18.27,16.51,18.05,153200.0],["2021-05-24",18.25,18.25,16.62,17.35,90400.0],["2021-05-25",17.71,17.99,17.1,17.2,51600.0],["2021-05-26",17.3,18.22,17.3,17.68,54600.0],["2021-05-27",17.87,18.51,17.18,18.0,60100.0],["2021-05-28",18.15,18.75,18.15,18.34,46000.0],["2021-06-01",18.4,18.5,16.95,17.41,93800.0],["2021-06-02",17.55,18.18,17.22,18.06,78500.0],["2021-06-03",17.92,17.98,17.13,17.8,42600.0],["2021-06-04",17.93,18.4,17.75,17.91,41300.0],["2021-06-07",18.72,20.94,18.65,19.63,155300.0],["2021-06-08",19.94,20.6,18.36,19.09,183700.0],["2021-06-09",19.09,19.57,18.12,18.3,98700.0],["2021-06-10",18.3,18.8,17.61,18.24,87200.0],["2021-06-11",18.3,18.96,18.11,18.2,41200.0],["2021-06-14",18.22,18.49,17.58,17.95,84500.0],["2021-06-15",17.97,17.97,16.89,17.47,84500.0],["2021-06-16",17.45,18.0,16.66,17.66,139000.0],["2021-06-17",17.58,18.1,17.22,17.22,74900.0],["2021-06-18",17.01,17.45,16.85,17.04,48300.0],["2021-06-21",17.26,17.43,16.8,16.92,52900.0],["2021-06-22",16.65,16.93,16.43,16.79,80900.0],["2021-06-23",16.9,17.36,16.73,17.3,75800.0],["2021-06-24",17.5,18.3,17.47,18.11,74100.0],["2021-06-25",18.12,18.25,17.55,17.73,54000.0],["2021-06-28",17.73,18.0,17.4,17.75,59900.0],["2021-06-29",17.69,18.0,17.12,17.63,55700.0],["2021-06-30",17.55,17.55,16.69,16.79,96900.0],["2021-07-01",16.86,17.1,16.57,16.92,51200.0],["2021-07-02",16.91,17.26,16.5,16.52,46600.0],["2021-07-06",16.65,16.65,16.0,16.5,65200.0],["2021-07-07",16.45,16.55,15.86,16.44,72700.0],["2021-07-08",16.12,16.54,15.81,16.11,78600.0],["2021-07-09",16.22,16.68,15.9,16.35,34100.0],["2021-07-12",16.38,16.45,15.81,16.17,35100.0],["2021-07-13",16.1,16.1,15.42,15.43,62400.0],["2021-07-14",15.55,15.7,14.77,14.77,65700.0],["2021-07-15",14.75,15.98,14.31,15.83,82100.0],["2021-07-16",17.07,17.07,15.32,15.63,101800.0],["2021-07-19",15.55,15.73,14.86,15.08,72100.0],["2021-07-20",15.29,15.52,14.75,15.18,48300.0],["2021-07-21",15.14,15.42,14.54,14.9,63200.0],["2021-07-22",14.91,15.09,14.46,14.61,32900.0],["2021-07-23",14.57,14.8,14.0,14.5,54000.0],["2021-07-26",14.5,14.74,13.72,14.0,78400.0],["2021-07-27",14.1,14.1,13.06,13.46,77700.0],["2021-07-28",13.68,14.24,13.52,14.2,62300.0],["2021-07-29",14.2,14.42,13.85,14.05,63900.0],["2021-07-30",13.86,14.45,13.6,13.86,34500.0],["2021-08-02",13.91,14.07,13.58,13.63,24900.0],["2021-08-03",13.6,13.86,13.3,13.7,39800.0],["2021-08-04",13.56,13.88,13.05,13.22,37400.0],["2021-08-05",13.28,13.59,13.0,13.59,35000.0],["2021-08-06",13.65,14.12,13.25,13.84,32300.0],["2021-08-09",13.8,14.63,13.47,14.45,47300.0],["2021-08-10",14.63,14.63,12.0,13.33,881400.0],["2021-08-11",12.42,13.31,12.38,13.11,283100.0],["2021-08-12",9.84,10.4,9.01,9.58,944800.0],["2021-08-13",9.6,10.3,9.39,9.5,241500.0],["2021-08-16",9.46,11.73,9.1,10.73,414600.0],["2021-08-17",10.44,11.5,10.27,10.53,183300.0],["2021-08-18",10.5,10.98,10.28,10.6,117700.0],["2021-08-19",10.77,12.99,10.77,11.61,641500.0],["2021-08-20",11.47,12.2,10.86,11.3,187800.0],["2021-08-23",11.5,12.22,11.21,11.62,120900.0],["2021-08-24",11.74,12.75,11.74,12.43,82900.0],["2021-08-25",12.45,13.23,12.05,12.16,123700.0],["2021-08-26",12.2,13.2,12.13,12.88,114000.0],["2021-08-27",12.73,13.42,12.59,12.91,115800.0],["2021-08-30",13.0,13.05,12.7,12.95,55500.0],["2021-08-31",12.99,13.12,12.8,13.04,68400.0],["2021-09-01",13.1,13.48,12.5,12.59,60300.0],["2021-09-02",12.61,13.2,12.61,12.94,73000.0],["2021-09-03",13.0,13.2,12.61,12.96,54200.0],["2021-09-07",12.81,13.1,12.48,12.66,71800.0],["2021-09-08",12.77,13.18,11.8,12.01,114800.0],["2021-09-09",12.17,13.1,12.0,12.67,72000.0],["2021-09-10",12.7,12.7,11.42,11.66,113000.0],["2021-09-13",11.65,11.81,10.6,10.8,155400.0],["2021-09-14",10.71,11.33,10.6,11.0,97900.0],["2021-09-15",10.93,11.34,10.71,11.05,116900.0],["2021-09-16",10.99,12.17,10.99,11.99,233900.0],["2021-09-17",11.92,11.92,11.15,11.35,55400.0],["2021-09-20",10.98,11.12,10.14,10.33,146300.0],["2021-09-21",10.42,10.94,10.36,10.94,44400.0],["2021-09-22",10.94,11.32,10.82,11.12,71800.0],["2021-09-23",11.23,11.27,10.87,11.13,86800.0],["2021-09-24",10.98,11.24,10.8,11.11,27500.0],["2021-09-27",10.93,11.24,10.78,11.15,31800.0],["2021-09-28",11.03,11.03,10.26,10.43,44400.0],["2021-09-29",10.46,10.78,10.1,10.68,52800.0],["2021-09-30",10.7,11.12,10.53,11.03,58000.0],["2021-10-01",10.99,11.5,10.74,11.35,53600.0],["2021-10-04",10.51,11.36,10.34,10.92,101600.0],["2021-10-05",11.02,11.18,10.63,11.01,66100.0],["2021-10-06",10.77,11.15,10.77,10.93,35200.0],["2021-10-07",11.05,11.15,10.62,10.77,33600.0],["2021-10-08",10.76,10.94,10.42,10.42,37800.0],["2021-10-11",10.35,10.59,10.02,10.24,40300.0],["2021-10-12",10.24,10.45,9.93,9.99,42800.0],["2021-10-13",10.15,10.54,10.1,10.31,23100.0],["2021-10-14",10.54,10.85,10.35,10.72,31200.0],["2021-10-15",10.85,10.99,10.56,10.61,39400.0],["2021-10-18",10.56,10.56,10.01,10.12,41400.0],["2021-10-19",10.2,10.49,9.99,10.39,66300.0],["2021-10-20",10.37,10.7,10.01,10.26,38300.0],["2021-10-21",10.23,10.55,10.18,10.19,35300.0],["2021-10-22",10.2,10.39,10.07,10.39,19000.0],["2021-10-25",10.31,10.33,10.12,10.15,29800.0],["2021-10-26",10.2,10.58,9.78,10.07,61000.0],["2021-10-27",10.04,10.07,9.55,9.61,30700.0],["2021-10-28",9.69,10.47,9.54,10.29,52000.0],["2021-10-29",10.15,10.15,9.8,9.94,21400.0],["2021-11-01",10.0,10.31,9.99,10.11,16200.0],["2021-11-02",10.16,10.28,9.7,10.0,22700.0],["2021-11-03",10.05,10.3,9.7,10.01,24200.0],["2021-11-04",9.99,10.44,9.94,10.36,30900.0],["2021-11-05",10.34,10.43,9.54,9.54,50200.0],["2021-11-08",9.58,10.4,9.58,10.3,70200.0],["2021-11-09",9.79,10.23,9.79,9.91,25400.0],["2021-11-10",9.96,9.98,9.54,9.69,25900.0],["2021-11-11",9.88,9.99,9.58,9.95,46900.0],["2021-11-12",9.76,9.76,8.72,8.76,149700.0],["2021-11-15",8.78,9.45,8.77,9.13,73300.0],["2021-11-16",9.13,9.13,8.7,8.84,40800.0],["2021-11-17",8.91,8.91,8.05,8.14,84500.0],["2021-11-18",8.1,8.34,7.67,8.25,69700.0],["2021-11-19",8.39,8.47,7.68,7.75,46200.0],["2021-11-22",7.79,7.98,7.22,7.83,73100.0],["2021-11-23",7.83,7.86,7.41,7.67,29100.0],["2021-11-24",7.72,7.99,7.3,7.92,30700.0],["2021-11-26",7.64,7.94,7.4,7.57,25100.0],["2021-11-29",7.28,7.8,7.21,7.22,50400.0],["2021-11-30",7.2,7.81,7.2,7.75,39600.0],["2021-12-01",7.93,8.27,7.77,8.0,87800.0],["2021-12-02",7.92,8.14,7.35,7.55,66600.0],["2021-12-03",7.82,7.96,7.25,7.53,98200.0],["2021-12-06",7.53,7.68,7.33,7.43,20200.0],["2021-12-07",7.61,8.58,7.57,7.95,67600.0],["2021-12-08",8.08,8.55,7.89,8.41,25000.0],["2021-12-09",8.25,8.4,7.64,7.64,75500.0],["2021-12-10",7.72,8.05,7.35,7.43,15700.0],["2021-12-13",7.39,7.86,7.25,7.76,38800.0],["2021-12-14",7.6,8.0,7.49,7.76,54700.0],["2021-12-15",7.45,7.64,6.91,7.28,77600.0],["2021-12-16",7.4,7.77,7.06,7.25,48300.0],["2021-12-17",7.11,7.66,6.9,6.95,92000.0],["2021-12-20",7.14,7.3,6.91,7.05,18100.0],["2021-12-21",7.19,7.28,6.98,7.24,55700.0],["2021-12-22",7.2,7.28,7.0,7.25,21400.0],["2021-12-23",7.26,7.27,6.96,7.0,50700.0],["2021-12-27",7.0,7.11,6.6,6.61,97900.0],["2021-12-28",6.59,6.79,6.43,6.71,108600.0],["2021-12-29",6.67,7.04,6.59,6.77,84600.0],["2021-12-30",6.75,7.04,6.6,6.74,89200.0],["2021-12-31",6.7,7.11,6.7,7.02,71500.0],["2022-01-03",7.0,7.65,6.94,7.5,40300.0],["2022-01-04",7.61,7.81,7.11,7.18,55000.0],["2022-01-05",7.15,7.15,6.5,6.6,61500.0],["2022-01-06",6.57,7.9,6.49,7.28,137600.0],["2022-01-07",7.19,7.44,6.78,6.86,64100.0],["2022-01-10",6.86,6.86,6.4,6.56,31100.0],["2022-01-11",6.63,6.8,5.87,6.16,134300.0],["2022-01-12",6.28,6.71,6.07,6.67,43100.0],["2022-01-13",6.6,6.61,6.24,6.24,46600.0],["2022-01-14",6.3,6.67,6.15,6.17,60600.0],["2022-01-18",6.17,6.17,5.7,5.96,107200.0],["2022-01-19",6.0,6.31,5.78,6.13,70100.0],["2022-01-20",6.04,6.46,5.76,5.92,83900.0],["2022-01-21",5.9,6.15,5.52,5.7,109400.0],["2022-01-24",5.5,5.65,5.12,5.45,140000.0],["2022-01-25",5.33,5.6,5.24,5.42,24800.0],["2022-01-26",5.5,5.83,5.16,5.3,58500.0],["2022-01-27",5.36,5.36,4.88,5.14,73200.0],["2022-01-28",5.1,5.28,4.88,5.27,69900.0],["2022-01-31",5.39,5.69,5.13,5.68,32900.0],["2022-02-01",5.68,6.15,5.6,6.15,23500.0],["2022-02-02",5.99,6.2,5.79,5.9,12900.0],["2022-02-03",5.9,5.9,5.33,5.48,31400.0],["2022-02-04",5.51,6.68,5.3,6.07,42400.0],["2022-02-07",6.25,6.99,6.25,6.54,45600.0],["2022-02-08",6.44,6.66,6.27,6.43,32400.0],["2022-02-09",6.47,7.12,6.1,6.21,61300.0],["2022-02-10",6.11,6.55,5.97,6.34,45100.0],["2022-02-11",6.45,6.77,6.07,6.16,74000.0],["2022-02-14",6.08,6.22,5.25,5.3,93800.0],["2022-02-15",5.45,6.1,5.42,5.96,40200.0],["2022-02-16",5.91,6.01,5.73,5.88,19900.0],["2022-02-17",5.85,6.04,5.66,5.66,21800.0],["2022-02-18",5.73,5.92,5.64,5.82,6400.0],["2022-02-22",5.67,5.73,5.29,5.29,25900.0],["2022-02-23",5.3,5.46,4.93,4.97,33100.0],["2022-02-24",4.78,5.46,4.77,5.22,23700.0],["2022-02-25",5.4,5.44,5.18,5.38,25200.0],["2022-02-28",5.21,6.14,5.21,6.01,51500.0],["2022-03-01",5.99,6.13,5.84,6.05,8500.0],["2022-03-02",6.11,6.11,5.79,5.93,27100.0],["2022-03-03",5.92,5.92,5.4,5.4,10700.0],["2022-03-04",5.4,5.4,5.19,5.2,13500.0],["2022-03-07",5.2,5.54,5.2,5.39,12000.0],["2022-03-08",5.4,6.03,5.4,5.72,38500.0],["2022-03-09",5.79,6.1,5.7,5.83,84000.0],["2022-03-10",5.68,6.0,5.64,5.7,50600.0],["2022-03-11",5.89,5.91,5.5,5.52,18000.0],["2022-03-14",5.52,6.15,5.51,5.93,49100.0],["2022-03-15",5.9,6.41,5.55,6.2,104400.0],["2022-03-16",6.36,6.66,6.11,6.61,35800.0],["2022-03-17",6.39,7.08,6.39,7.04,44100.0],["2022-03-18",6.95,7.78,6.95,7.56,49600.0],["2022-03-21",7.48,7.68,7.05,7.11,37000.0],["2022-03-22",7.15,7.62,7.06,7.52,19500.0],["2022-03-23",7.5,7.5,7.1,7.35,32400.0],["2022-03-24",7.32,7.57,7.1,7.49,23700.0],["2022-03-25",7.57,7.75,6.43,6.51,44600.0],["2022-03-28",6.59,6.8,6.54,6.8,17100.0],["2022-03-29",6.8,7.14,6.8,6.91,23800.0],["2022-03-30",6.88,7.12,6.79,6.87,20000.0],["2022-03-31",6.88,6.92,6.78,6.81,10800.0],["2022-04-01",7.04,7.04,6.84,6.84,16600.0],["2022-04-04",6.93,6.93,6.81,6.82,12300.0],["2022-04-05",6.69,6.8,6.21,6.37,22700.0],["2022-04-06",6.37,6.64,6.22,6.27,23800.0],["2022-04-07",6.3,6.5,5.61,5.7,40700.0],["2022-04-08",5.8,5.83,5.59,5.74,13600.0],["2022-04-11",5.73,5.83,5.5,5.5,18100.0],["2022-04-12",5.51,5.75,5.29,5.44,22900.0],["2022-04-13",5.4,5.64,5.4,5.41,8200.0],["2022-04-14",5.66,5.66,5.29,5.31,8100.0],["2022-04-18",5.35,5.41,5.1,5.16,21500.0],["2022-04-19",5.16,5.43,5.16,5.28,13500.0],["2022-04-20",5.29,5.35,5.12,5.21,21600.0],["2022-04-21",5.25,5.27,5.0,5.0,14100.0],["2022-04-22",5.04,5.25,5.0,5.09,36300.0],["2022-04-25",5.0,5.13,4.95,5.0,22800.0],["2022-04-26",4.99,4.99,4.65,4.78,42000.0],["2022-04-27",4.8,4.8,4.25,4.3,37300.0],["2022-04-28",4.35,4.42,4.02,4.16,39300.0],["2022-04-29",4.13,4.16,4.05,4.14,16500.0],["2022-05-02",4.09,4.11,4.01,4.1,25800.0],["2022-05-03",4.06,4.24,4.05,4.09,43100.0],["2022-05-04",4.13,4.27,3.88,3.95,27900.0],["2022-05-05",3.84,3.94,3.8,3.82,16900.0],["2022-05-06",3.89,4.29,3.75,3.93,34200.0],["2022-05-09",4.46,4.46,3.75,3.89,46400.0],["2022-05-10",3.93,4.14,3.69,3.86,30300.0],["2022-05-11",3.79,3.89,3.58,3.65,32100.0],["2022-05-12",3.55,3.6,3.45,3.51,24600.0],["2022-05-13",3.57,3.73,3.51,3.55,40100.0],["2022-05-16",3.52,3.69,3.1,3.14,53600.0],["2022-05-17",3.27,3.61,3.26,3.5,14200.0],["2022-05-18",3.44,3.45,3.14,3.32,20200.0],["2022-05-19",3.3,3.63,3.21,3.41,18000.0],["2022-05-20",3.37,3.45,3.19,3.23,10200.0],["2022-05-23",3.11,3.4,3.11,3.32,22900.0],["2022-05-24",3.22,3.37,3.2,3.33,17300.0],["2022-05-25",3.33,3.5,3.1,3.36,56000.0],["2022-05-26",3.31,3.47,3.12,3.28,52000.0],["2022-05-27",3.28,3.41,3.28,3.3,25400.0],["2022-05-31",3.38,3.56,3.3,3.37,70900.0],["2022-06-01",3.5,3.5,3.2,3.21,59000.0],["2022-06-02",3.25,3.45,3.1,3.38,61000.0],["2022-06-03",3.47,4.48,3.42,4.07,681500.0],["2022-06-06",3.87,5.15,3.81,4.9,269200.0],["2022-06-07",4.63,5.38,4.59,5.34,199000.0],["2022-06-08",5.3,5.5,5.03,5.12,91300.0],["2022-06-09",5.07,5.44,5.0,5.35,46300.0],["2022-06-10",5.37,5.37,4.81,4.97,32000.0],["2022-06-13",4.69,4.94,4.65,4.76,48000.0],["2022-06-14",4.76,5.01,4.65,4.74,52300.0],["2022-06-15",4.67,5.23,4.6,5.03,110000.0],["2022-06-16",4.98,5.21,4.77,5.1,71200.0],["2022-06-17",5.13,5.35,5.02,5.23,38600.0],["2022-06-21",5.23,5.56,5.12,5.37,137200.0],["2022-06-22",5.31,5.88,5.28,5.55,165100.0],["2022-06-23",5.62,6.51,5.56,6.49,131100.0],["2022-06-24",6.07,6.74,5.96,6.03,85200.0],["2022-06-27",5.89,6.25,5.65,6.11,31400.0],["2022-06-28",6.16,6.52,5.84,5.98,19500.0],["2022-06-29",5.98,6.04,5.88,5.94,14100.0],["2022-06-30",6.06,6.08,5.9,6.01,14900.0],["2022-07-01",6.01,6.22,6.01,6.12,10400.0],["2022-07-05",6.11,6.64,6.02,6.59,21400.0],["2022-07-06",6.59,7.14,6.29,6.39,38800.0],["2022-07-07",6.18,6.44,6.0,6.31,36000.0],["2022-07-08",6.22,6.4,6.22,6.37,6500.0],["2022-07-11",6.48,6.49,5.89,5.89,15300.0],["2022-07-12",5.79,6.18,5.79,5.8,22800.0],["2022-07-13",5.64,6.07,5.59,5.9,20100.0],["2022-07-14",5.93,6.0,5.78,5.89,11800.0],["2022-07-15",6.07,6.07,5.8,5.84,28500.0],["2022-07-18",6.06,6.13,5.9,6.03,26400.0],["2022-07-19",6.16,6.31,6.12,6.13,12900.0],["2022-07-20",6.49,6.49,6.13,6.13,26200.0],["2022-07-21",6.17,6.97,6.17,6.63,104700.0],["2022-07-22",6.47,6.49,5.79,5.9,29100.0],["2022-07-25",5.84,6.5,5.84,5.95,40200.0],["2022-07-26",5.96,6.06,5.25,5.33,40700.0],["2022-07-27",5.35,5.69,5.2,5.56,16900.0],["2022-07-28",5.69,5.76,5.4,5.52,32300.0],["2022-07-29",5.46,5.46,5.27,5.3,27800.0],["2022-08-01",5.19,5.24,5.01,5.07,34700.0],["2022-08-02",4.83,5.5,4.79,5.37,44500.0],["2022-08-03",5.37,5.68,5.37,5.64,15500.0],["2022-08-04",5.71,5.91,5.57,5.82,26500.0],["2022-08-05",5.97,6.97,5.95,6.86,69100.0],["2022-08-08",6.99,6.99,6.18,6.31,28700.0],["2022-08-09",6.23,6.53,6.05,6.23,13400.0],["2022-08-10",6.69,6.97,6.37,6.73,56100.0],["2022-08-11",6.9,7.0,6.73,6.8,43800.0],["2022-08-12",6.88,7.03,6.55,6.73,71700.0],["2022-08-15",6.6,7.25,6.6,7.08,41900.0],["2022-08-16",7.05,7.17,6.56,6.9,40500.0],["2022-08-17",6.8,7.27,6.59,7.03,25300.0],["2022-08-18",6.9,7.12,6.9,7.07,17200.0],["2022-08-19",7.06,7.08,6.64,6.65,31100.0],["2022-08-22",6.76,7.0,6.25,6.43,31700.0],["2022-08-23",6.37,6.88,6.26,6.35,28200.0],["2022-08-24",6.53,6.65,6.39,6.45,15500.0],["2022-08-25",6.44,6.83,6.44,6.75,10500.0],["2022-08-26",6.75,6.82,6.59,6.81,9200.0],["2022-08-29",6.63,6.75,6.53,6.6,25400.0],["2022-08-30",6.7,6.7,6.25,6.36,51700.0],["2022-08-31",6.46,6.55,6.21,6.32,19100.0],["2022-09-01",6.21,6.62,6.21,6.5,47800.0],["2022-09-02",6.49,6.66,6.45,6.62,2800.0],["2022-09-06",6.59,6.59,6.37,6.37,5600.0],["2022-09-07",6.45,6.59,6.45,6.54,11000.0],["2022-09-08",6.33,6.57,6.33,6.46,9200.0],["2022-09-09",6.5,6.5,6.4,6.41,8300.0],["2022-09-12",6.38,6.45,6.24,6.31,4800.0],["2022-09-13",6.26,6.27,5.96,5.97,15300.0],["2022-09-14",5.94,5.99,5.63,5.63,19200.0],["2022-09-15",5.86,6.08,5.72,5.87,7500.0],["2022-09-16",5.87,5.9,5.44,5.86,25400.0],["2022-09-19",5.55,5.94,5.42,5.94,7900.0],["2022-09-20",5.82,5.82,5.68,5.76,2800.0],["2022-09-21",5.9,5.95,5.44,5.5,7300.0],["2022-09-22",5.77,5.77,5.1,5.17,6700.0],["2022-09-23",5.17,5.17,4.93,5.04,7100.0],["2022-09-26",4.95,5.84,4.86,5.45,18800.0],["2022-09-27",5.66,5.66,5.26,5.52,2800.0],["2022-09-28",5.52,5.84,5.47,5.48,11400.0],["2022-09-29",5.23,5.69,5.01,5.48,56100.0],["2022-09-30",5.45,5.96,5.27,5.51,29500.0],["2022-10-03",5.32,5.64,5.32,5.54,5600.0],["2022-10-04",5.36,6.63,5.36,6.25,63900.0],["2022-10-05",6.47,6.48,6.25,6.27,15900.0],["2022-10-06",6.43,6.48,6.35,6.42,3500.0],["2022-10-07",6.27,6.42,6.14,6.14,2500.0],["2022-10-10",6.1,6.23,5.99,6.0,8900.0],["2022-10-11",5.97,6.0,5.83,5.96,7000.0],["2022-10-12",5.98,6.01,5.78,5.78,7100.0],["2022-10-13",5.65,5.81,5.33,5.33,9400.0],["2022-10-14",5.37,5.5,5.14,5.23,6700.0],["2022-10-17",5.18,5.47,5.18,5.31,16800.0],["2022-10-18",5.4,5.62,5.4,5.41,13700.0],["2022-10-19",5.49,5.6,5.14,5.14,5900.0],["2022-10-20",5.22,5.42,5.22,5.24,5300.0],["2022-10-21",5.21,5.36,5.19,5.32,4100.0],["2022-10-24",5.19,5.36,5.16,5.32,9300.0],["2022-10-25",5.39,5.95,5.34,5.87,18500.0],["2022-10-26",5.79,5.95,5.53,5.55,13000.0],["2022-10-27",5.56,5.71,5.51,5.61,2200.0],["2022-10-28",5.71,5.84,5.54,5.63,9500.0],["2022-10-31",5.54,5.96,5.23,5.34,13600.0],["2022-11-01",5.38,5.59,5.35,5.59,4100.0],["2022-11-02",5.63,5.68,5.37,5.53,4800.0],["2022-11-03",5.5,5.73,5.5,5.59,4600.0],["2022-11-04",5.58,5.7,5.36,5.4,15000.0],["2022-11-07",5.41,5.41,4.91,5.05,11000.0],["2022-11-08",5.2,5.2,5.05,5.05,2100.0],["2022-11-09",4.9,4.99,4.18,4.52,20600.0],["2022-11-10",4.67,5.27,4.62,5.04,21200.0],["2022-11-11",4.78,4.97,4.7,4.93,23700.0],["2022-11-14",4.87,5.01,4.3,4.98,12200.0],["2022-11-15",5.11,5.32,5.05,5.25,9100.0],["2022-11-16",5.23,5.29,5.0,5.1,10400.0],["2022-11-17",5.33,5.33,4.7,4.72,13000.0],["2022-11-18",4.97,4.97,4.71,4.79,5100.0],["2022-11-21",4.68,4.68,4.32,4.61,15100.0],["2022-11-22",4.59,4.95,4.4,4.78,15800.0],["2022-11-23",4.77,4.92,4.77,4.92,5200.0],["2022-11-25",4.72,4.86,4.72,4.78,2700.0],["2022-11-28",4.7,4.83,4.68,4.73,7700.0],["2022-11-29",4.73,4.76,4.55,4.69,8300.0],["2022-11-30",4.59,4.88,4.4,4.69,15700.0],["2022-12-01",4.71,4.8,4.61,4.72,4600.0],["2022-12-02",4.88,5.01,4.74,4.99,7800.0],["2022-12-05",4.97,4.97,4.62,4.8,9100.0],["2022-12-06",4.8,4.8,4.6,4.6,1900.0],["2022-12-07",4.59,4.6,4.29,4.34,6700.0],["2022-12-08",4.3,4.73,4.28,4.65,9000.0],["2022-12-09",4.57,4.6,4.51,4.56,1200.0],["2022-12-12",4.49,4.52,4.34,4.34,5300.0],["2022-12-13",4.45,4.51,4.23,4.39,6900.0],["2022-12-14",4.5,4.5,4.31,4.31,3500.0],["2022-12-15",4.5,4.5,4.25,4.25,6300.0],["2022-12-16",4.3,4.4,4.0,4.25,4700.0],["2022-12-19",4.2,4.28,4.1,4.11,26500.0],["2022-12-20",4.08,4.49,4.03,4.12,18200.0],["2022-12-21",4.12,4.12,4.01,4.04,9900.0],["2022-12-22",4.04,4.06,3.9,4.0,10400.0],["2022-12-23",3.9,3.98,3.84,3.85,26000.0],["2022-12-27",3.83,3.88,3.58,3.86,43900.0],["2022-12-28",3.78,3.84,3.4,3.5,80100.0],["2022-12-29",3.5,3.7,3.37,3.49,67100.0],["2022-12-30",3.49,4.01,3.45,3.83,43600.0],["2023-01-03",4.18,4.18,3.93,4.07,14400.0],["2023-01-04",4.1,4.18,3.91,3.97,8000.0],["2023-01-05",3.82,3.92,3.8,3.85,14300.0],["2023-01-06",3.97,4.0,3.82,3.82,6300.0],["2023-01-09",3.94,4.05,3.79,3.96,14100.0],["2023-01-10",3.98,4.02,3.81,3.92,10300.0],["2023-01-11",3.71,4.03,3.71,3.79,19000.0],["2023-01-12",3.9,4.05,3.9,4.05,4500.0],["2023-01-13",4.0,4.14,4.0,4.03,11600.0],["2023-01-17",4.04,4.04,3.85,3.97,16400.0],["2023-01-18",3.97,3.97,3.78,3.95,6800.0],["2023-01-19",3.52,3.86,3.52,3.75,5100.0],["2023-01-20",3.8,3.94,3.75,3.84,8500.0],["2023-01-23",3.87,4.32,3.82,4.32,24700.0],["2023-01-24",4.36,4.99,4.19,4.97,44000.0],["2023-01-25",4.66,5.5,4.66,5.33,35900.0],["2023-01-26",5.23,5.55,5.09,5.39,34000.0],["2023-01-27",5.54,5.77,5.4,5.52,23200.0],["2023-01-30",5.42,5.52,5.41,5.41,4000.0],["2023-01-31",5.39,5.89,5.39,5.77,21900.0],["2023-02-01",5.85,5.9,5.49,5.6,19300.0],["2023-02-02",5.7,5.99,5.7,5.8,32100.0],["2023-02-03",5.66,6.18,5.32,5.95,38200.0],["2023-02-06",6.04,6.88,5.95,6.74,93800.0],["2023-02-07",6.94,7.21,6.75,7.05,37500.0],["2023-02-08",7.06,7.37,6.62,6.9,37300.0],["2023-02-09",6.78,7.09,6.71,6.96,39800.0],["2023-02-10",6.93,7.09,6.25,6.26,16400.0],["2023-02-13",6.41,6.76,6.31,6.5,26100.0],["2023-02-14",6.38,6.9,6.38,6.75,22900.0],["2023-02-15",6.8,7.22,6.8,6.88,18700.0],["2023-02-16",6.97,7.09,6.86,7.09,19700.0],["2023-02-17",6.96,7.08,6.68,6.76,15400.0],["2023-02-21",6.78,6.81,6.62,6.81,16200.0],["2023-02-22",6.79,6.79,6.45,6.45,17100.0],["2023-02-23",6.3,6.94,6.3,6.5,20600.0],["2023-02-24",6.36,6.78,6.29,6.29,38300.0],["2023-02-27",6.32,7.08,6.32,6.98,17700.0],["2023-02-28",6.89,7.21,6.79,6.92,19700.0],["2023-03-01",6.9,6.9,6.53,6.54,3600.0],["2023-03-02",6.9,6.9,6.45,6.56,3800.0],["2023-03-03",6.42,6.76,6.42,6.76,9500.0],["2023-03-06",6.68,6.9,6.52,6.55,9100.0],["2023-03-07",6.57,6.8,6.46,6.47,10600.0],["2023-03-08",6.97,6.97,5.75,6.01,20300.0],["2023-03-09",5.82,5.89,5.21,5.29,6900.0],["2023-03-10",5.56,6.07,5.21,5.21,48000.0],["2023-03-13",5.15,5.9,4.78,5.75,86700.0],["2023-03-14",5.86,6.26,5.45,5.86,69600.0],["2023-03-15",5.79,5.79,5.0,5.05,26400.0],["2023-03-16",5.0,5.86,4.8,5.68,59500.0],["2023-03-17",5.7,5.7,5.5,5.64,33200.0],["2023-03-20",5.71,6.39,5.51,5.73,14800.0],["2023-03-21",5.91,6.04,5.48,5.77,10300.0],["2023-03-22",5.83,5.95,5.65,5.81,5400.0],["2023-03-23",5.92,5.92,5.58,5.85,8100.0],["2023-03-24",5.87,5.95,5.7,5.8,6300.0],["2023-03-27",5.76,6.15,5.59,6.0,12100.0],["2023-03-28",6.07,6.43,5.8,6.1,57200.0],["2023-03-29",6.3,7.23,6.3,7.01,73400.0],["2023-03-30",7.07,7.6,7.07,7.46,46200.0],["2023-03-31",7.57,7.89,7.1,7.1,44900.0],["2023-04-03",7.11,7.67,7.05,7.24,28000.0],["2023-04-04",7.25,7.59,7.17,7.35,20300.0],["2023-04-05",7.36,7.48,6.75,6.85,36000.0],["2023-04-06",6.75,6.95,6.28,6.38,32300.0],["2023-04-10",6.35,7.13,6.35,7.11,20900.0],["2023-04-11",7.08,7.25,6.74,6.89,37700.0],["2023-04-12",6.92,7.2,6.72,6.88,33300.0],["2023-04-13",6.99,7.14,6.89,6.95,28000.0],["2023-04-14",6.95,7.07,6.47,6.67,34200.0],["2023-04-17",6.67,6.99,6.61,6.83,20900.0],["2023-04-18",6.79,6.91,6.55,6.62,11100.0],["2023-04-19",6.79,6.98,6.52,6.58,17300.0],["2023-04-20",6.74,6.87,6.51,6.53,7700.0],["2023-04-21",6.65,6.8,6.49,6.51,10500.0],["2023-04-24",6.51,6.85,6.49,6.57,17700.0],["2023-04-25",6.56,6.6,6.0,6.0,20200.0],["2023-04-26",6.17,6.46,6.01,6.2,13900.0],["2023-04-27",6.2,6.32,6.0,6.18,14000.0],["2023-04-28",6.13,6.22,6.06,6.18,8600.0],["2023-05-01",6.15,6.2,6.01,6.1,8700.0],["2023-05-02",6.15,6.25,6.0,6.05,4600.0],["2023-05-03",6.15,7.09,6.15,6.45,36600.0],["2023-05-04",6.44,7.04,6.35,6.35,31800.0],["2023-05-05",6.33,6.7,6.28,6.28,17400.0],["2023-05-08",6.41,7.0,6.41,6.71,9100.0],["2023-05-09",6.76,6.88,6.3,6.78,10700.0],["2023-05-10",6.72,6.81,6.66,6.77,9200.0],["2023-05-11",6.48,6.7,6.26,6.46,24300.0],["2023-05-12",6.31,6.34,6.06,6.12,16100.0],["2023-05-15",6.21,6.45,5.93,6.2,43800.0],["2023-05-16",6.18,6.31,5.93,6.11,7500.0],["2023-05-17",6.24,6.24,6.05,6.08,7900.0],["2023-05-18",5.98,6.25,5.96,6.11,25000.0],["2023-05-19",6.24,6.24,5.94,6.04,8500.0],["2023-05-22",6.18,6.45,5.93,5.97,54900.0],["2023-05-23",6.04,6.21,5.94,5.99,35200.0],["2023-05-24",5.94,6.1,5.91,6.02,6900.0],["2023-05-25",5.95,5.96,5.37,5.37,18400.0],["2023-05-26",5.54,5.75,5.1,5.23,15600.0],["2023-05-30",5.21,5.84,5.21,5.78,25400.0],["2023-05-31",6.0,6.15,5.92,6.09,34000.0],["2023-06-01",6.03,6.2,5.78,6.04,29500.0],["2023-06-02",6.04,6.21,5.81,5.82,60600.0],["2023-06-05",6.02,6.1,5.77,5.93,13800.0],["2023-06-06",6.04,6.04,5.73,5.73,6300.0],["2023-06-07",5.89,6.08,5.69,5.85,22600.0],["2023-06-08",5.91,6.08,5.77,6.0,6600.0],["2023-06-09",6.0,6.05,5.84,5.86,9600.0],["2023-06-12",5.88,5.99,5.88,5.99,4600.0],["2023-06-13",6.0,6.4,5.8,5.84,29300.0],["2023-06-14",5.91,5.98,5.8,5.8,8200.0],["2023-06-15",5.97,5.99,5.65,5.7,5700.0],["2023-06-16",5.94,5.94,5.35,5.56,8800.0],["2023-06-20",5.59,5.74,5.49,5.56,14300.0],["2023-06-21",5.57,5.83,5.56,5.57,5800.0],["2023-06-22",5.66,5.66,5.56,5.6,1100.0],["2023-06-23",5.56,5.81,5.29,5.44,15000.0],["2023-06-26",5.36,5.36,5.25,5.25,10600.0],["2023-06-27",5.2,5.43,5.11,5.43,16700.0],["2023-06-28",5.46,5.46,4.89,5.0,68900.0],["2023-06-29",4.97,5.37,4.75,4.79,35200.0],["2023-06-30",4.9,5.18,4.78,4.89,7800.0],["2023-07-03",4.78,4.82,4.52,4.53,9800.0],["2023-07-05",4.51,4.82,4.42,4.5,35600.0],["2023-07-06",4.5,4.82,4.45,4.74,25200.0],["2023-07-07",4.7,4.86,4.7,4.86,3500.0],["2023-07-10",4.89,5.06,4.89,4.9,9000.0],["2023-07-11",4.9,5.06,4.75,5.01,18900.0],["2023-07-12",5.28,5.82,5.22,5.75,41600.0],["2023-07-13",5.62,6.22,5.57,5.91,40800.0],["2023-07-14",5.84,5.9,5.49,5.61,11900.0],["2023-07-17",5.55,5.77,5.37,5.37,9800.0],["2023-07-18",5.45,5.56,5.3,5.52,25400.0],["2023-07-19",5.42,5.42,5.08,5.22,17400.0],["2023-07-20",5.1,5.16,4.8,4.8,21200.0],["2023-07-21",4.87,5.01,4.82,4.82,16200.0],["2023-07-24",4.81,4.92,4.81,4.92,5000.0],["2023-07-25",4.85,4.92,4.6,4.87,14300.0],["2023-07-26",4.8,5.41,4.8,5.38,38400.0],["2023-07-27",5.41,5.6,5.18,5.27,18400.0],["2023-07-28",5.32,5.49,5.02,5.25,40800.0],["2023-07-31",5.46,5.61,5.33,5.4,13000.0],["2023-08-01",5.45,5.54,5.27,5.29,24600.0],["2023-08-02",5.25,5.25,4.75,5.24,29400.0],["2023-08-03",5.24,5.52,5.13,5.15,98300.0],["2023-08-04",5.23,5.23,5.08,5.14,32400.0],["2023-08-07",5.22,5.69,5.13,5.59,89200.0],["2023-08-08",5.59,5.59,5.2,5.43,17000.0],["2023-08-09",5.49,5.67,5.28,5.49,9800.0],["2023-08-10",5.34,6.0,5.34,5.98,19600.0],["2023-08-11",5.5,5.63,5.01,5.14,54400.0],["2023-08-14",5.23,5.23,5.0,5.13,25800.0],["2023-08-15",5.25,5.25,4.74,4.82,34200.0],["2023-08-16",4.98,4.99,4.72,4.72,14900.0],["2023-08-17",4.84,4.84,4.31,4.65,23900.0],["2023-08-18",4.64,4.93,4.63,4.89,8700.0],["2023-08-21",4.91,5.0,4.69,4.75,16400.0],["2023-08-22",4.75,4.83,4.51,4.65,13700.0],["2023-08-23",4.61,4.66,4.4,4.47,22000.0],["2023-08-24",4.48,4.89,4.48,4.85,24600.0],["2023-08-25",4.87,5.0,4.47,4.73,14500.0],["2023-08-28",4.67,4.94,4.64,4.71,10900.0],["2023-08-29",4.7,4.95,4.45,4.57,29600.0],["2023-08-30",4.56,4.71,4.47,4.61,16900.0],["2023-08-31",4.58,5.0,4.58,4.78,21800.0],["2023-09-01",4.8,4.86,4.62,4.64,10800.0],["2023-09-05",5.17,5.7,4.88,5.29,216800.0],["2023-09-06",5.65,5.65,4.8,5.1,137500.0],["2023-09-07",4.86,5.19,4.54,4.99,80200.0],["2023-09-08",5.0,5.17,4.92,5.01,43300.0],["2023-09-11",5.11,5.2,4.88,4.97,149300.0],["2023-09-12",5.0,5.18,4.6,4.6,149900.0],["2023-09-13",4.62,5.22,4.62,4.86,110900.0],["2023-09-14",5.06,5.7,5.0,5.55,149100.0],["2023-09-15",5.6,5.73,5.43,5.65,107400.0],["2023-09-18",5.69,5.79,5.31,5.35,40300.0],["2023-09-19",5.33,5.5,5.22,5.22,17300.0],["2023-09-20",5.23,5.4,5.12,5.15,23400.0],["2023-09-21",5.29,5.44,5.22,5.35,19900.0],["2023-09-22",5.37,5.37,5.15,5.16,10800.0],["2023-09-25",5.16,5.29,5.03,5.12,44300.0],["2023-09-26",5.03,5.2,4.85,4.93,28600.0],["2023-09-27",4.93,5.15,4.87,5.01,18800.0],["2023-09-28",5.18,5.44,4.86,5.14,44300.0],["2023-09-29",5.16,5.23,4.87,4.95,28300.0],["2023-10-02",4.87,5.37,4.86,5.3,36700.0],["2023-10-03",5.35,5.35,4.96,5.07,30200.0],["2023-10-04",5.41,5.57,5.06,5.41,36000.0],["2023-10-05",5.48,5.52,5.03,5.22,78900.0],["2023-10-06",5.19,5.38,5.03,5.28,38000.0],["2023-10-09",5.31,5.54,5.11,5.2,10800.0],["2023-10-10",5.2,5.29,4.98,5.26,21800.0],["2023-10-11",5.33,5.33,5.1,5.2,19900.0],["2023-10-12",5.15,5.25,5.02,5.18,30900.0],["2023-10-13",5.11,5.14,4.94,5.01,13100.0],["2023-10-16",4.93,5.27,4.83,5.02,27400.0],["2023-10-17",4.95,5.23,4.91,5.07,42800.0],["2023-10-18",5.12,5.15,4.89,5.03,5800.0],["2023-10-19",5.04,5.04,4.75,4.91,32600.0],["2023-10-20",4.83,4.93,4.54,4.73,42600.0],["2023-10-23",4.72,4.77,4.37,4.65,51100.0],["2023-10-24",4.68,4.68,4.24,4.6,53500.0],["2023-10-25",4.6,4.6,4.15,4.32,46400.0],["2023-10-26",4.28,4.34,4.06,4.12,61400.0],["2023-10-27",4.25,4.29,3.84,3.95,61200.0],["2023-10-30",3.88,4.17,3.75,4.06,37000.0],["2023-10-31",4.14,4.47,4.02,4.44,19400.0],["2023-11-01",4.4,4.53,4.22,4.4,9200.0],["2023-11-02",4.39,4.7,4.19,4.59,40300.0],["2023-11-03",4.71,5.04,4.43,4.85,37300.0],["2023-11-06",4.78,4.81,4.51,4.54,22500.0],["2023-11-07",4.53,4.72,4.4,4.57,22100.0],["2023-11-08",4.6,4.79,4.39,4.5,15400.0],["2023-11-09",4.37,4.5,3.91,4.08,44400.0],["2023-11-10",4.07,4.48,4.07,4.17,9200.0],["2023-11-13",4.17,4.33,4.1,4.11,14100.0],["2023-11-14",4.28,4.5,4.16,4.38,35700.0],["2023-11-15",4.35,4.54,4.16,4.48,47400.0],["2023-11-16",4.52,4.52,4.22,4.23,52600.0],["2023-11-17",4.24,4.39,4.08,4.18,11700.0],["2023-11-20",4.28,4.37,4.21,4.26,26300.0],["2023-11-21",4.2,4.29,4.12,4.12,19600.0],["2023-11-22",4.22,4.23,4.06,4.19,32100.0],["2023-11-24",4.19,4.19,4.01,4.02,16400.0],["2023-11-27",4.04,4.08,3.97,4.0,37700.0],["2023-11-28",4.06,4.28,4.04,4.1,14400.0],["2023-11-29",4.2,4.28,4.09,4.24,25400.0],["2023-11-30",4.23,4.27,4.21,4.27,38000.0],["2023-12-01",4.27,4.56,4.23,4.56,40000.0],["2023-12-04",4.5,4.8,4.41,4.51,42900.0],["2023-12-05",4.54,4.59,4.27,4.27,18900.0],["2023-12-06",4.3,4.52,4.3,4.5,21000.0],["2023-12-07",4.5,4.6,4.46,4.47,7700.0],["2023-12-08",4.34,4.48,4.21,4.3,18000.0],["2023-12-11",4.21,4.3,4.05,4.06,81000.0],["2023-12-12",4.1,4.2,4.1,4.11,59900.0],["2023-12-13",4.2,4.4,4.18,4.28,48200.0],["2023-12-14",4.26,4.41,4.18,4.23,42400.0],["2023-12-15",4.19,4.31,4.12,4.12,38700.0],["2023-12-18",4.11,4.29,4.08,4.12,19500.0],["2023-12-19",4.18,4.18,4.05,4.14,47800.0],["2023-12-20",4.14,4.24,4.01,4.1,19600.0],["2023-12-21",4.17,4.29,4.06,4.2,44000.0],["2023-12-22",4.17,4.27,4.09,4.23,34000.0],["2023-12-26",4.26,4.59,4.26,4.49,47700.0],["2023-12-27",4.49,5.18,4.46,5.12,56100.0],["2023-12-28",5.12,5.28,5.03,5.2,44500.0],["2023-12-29",5.14,5.43,5.14,5.42,45200.0],["2024-01-02",5.34,5.34,4.75,4.81,44500.0],["2024-01-03",4.91,4.93,4.61,4.65,27600.0],["2024-01-04",4.7,4.99,4.7,4.93,32700.0],["2024-01-05",4.98,5.0,4.52,4.52,28100.0],["2024-01-08",4.54,4.64,4.54,4.64,18300.0],["2024-01-09",4.56,4.7,4.56,4.62,16400.0],["2024-01-10",4.67,4.67,4.59,4.64,11100.0],["2024-01-11",4.64,4.67,4.6,4.6,14100.0],["2024-01-12",4.6,4.99,4.6,4.99,41000.0],["2024-01-16",5.02,5.11,5.0,5.06,47600.0],["2024-01-17",5.06,5.37,5.03,5.24,28600.0],["2024-01-18",5.3,5.4,5.2,5.27,17700.0],["2024-01-19",5.3,5.39,5.02,5.15,55000.0],["2024-01-22",5.25,5.29,5.03,5.21,38100.0],["2024-01-23",5.22,5.27,5.15,5.15,20100.0],["2024-01-24",5.2,5.3,5.02,5.13,41300.0],["2024-01-25",5.13,5.18,5.02,5.05,20700.0],["2024-01-26",5.1,5.34,5.1,5.27,24800.0],["2024-01-29",5.29,5.32,5.11,5.19,15700.0],["2024-01-30",5.15,5.25,5.04,5.14,10400.0],["2024-01-31",5.08,5.34,4.87,5.25,25900.0],["2024-02-01",5.26,5.42,5.12,5.42,36700.0],["2024-02-02",5.48,5.48,5.16,5.27,32400.0],["2024-02-05",5.28,5.28,5.17,5.17,12000.0],["2024-02-06",5.21,5.23,4.85,4.87,38700.0],["2024-02-07",4.95,5.0,4.66,4.67,29000.0],["2024-02-08",4.72,5.2,4.52,5.11,27600.0],["2024-02-09",5.23,5.58,4.99,5.33,49500.0],["2024-02-12",5.39,5.58,5.33,5.51,25800.0],["2024-02-13",5.35,5.4,5.11,5.27,24300.0],["2024-02-14",5.4,5.41,5.25,5.31,11800.0],["2024-02-15",5.39,5.72,5.33,5.7,29200.0],["2024-02-16",5.7,6.1,5.63,6.0,38900.0],["2024-02-20",5.95,5.95,5.79,5.9,14000.0],["2024-02-21",5.85,5.93,5.64,5.64,10100.0],["2024-02-22",5.82,5.99,5.68,5.93,17700.0],["2024-02-23",5.99,6.33,5.89,6.3,30200.0],["2024-02-26",6.3,6.94,6.3,6.74,47400.0],["2024-02-27",6.86,7.32,6.8,6.85,92000.0],["2024-02-28",6.82,7.2,6.61,7.05,68200.0],["2024-02-29",7.19,7.5,6.91,7.32,54000.0],["2024-03-01",7.41,7.65,7.18,7.5,56200.0],["2024-03-04",7.61,7.99,7.56,7.92,62700.0],["2024-03-05",7.97,8.05,6.61,6.74,70200.0],["2024-03-06",7.24,7.59,6.58,6.93,160000.0],["2024-03-07",8.4,8.4,7.69,8.13,335100.0],["2024-03-08",8.17,8.18,7.84,8.1,71200.0],["2024-03-11",8.1,9.25,7.88,8.7,234100.0],["2024-03-12",8.7,8.8,8.4,8.59,113700.0],["2024-03-13",8.6,9.0,8.4,8.63,92400.0],["2024-03-14",8.62,9.18,8.02,8.33,116500.0],["2024-03-15",8.24,8.95,8.14,8.75,111400.0],["2024-03-18",8.75,9.13,8.51,9.03,107400.0],["2024-03-19",9.0,9.49,8.81,9.49,64200.0],["2024-03-20",9.42,10.25,9.4,10.15,123900.0],["2024-03-21",10.25,11.1,10.21,10.79,255500.0],["2024-03-22",10.82,11.07,10.0,10.76,164300.0],["2024-03-25",10.86,11.35,10.75,10.92,183300.0],["2024-03-26",11.02,11.02,10.3,10.43,113800.0],["2024-03-27",10.33,10.59,9.81,10.25,90500.0],["2024-03-28",10.3,10.3,9.58,10.01,69500.0],["2024-04-01",10.11,10.24,9.35,9.63,178500.0],["2024-04-02",9.5,9.64,9.13,9.5,76800.0],["2024-04-03",9.35,10.29,9.25,10.1,68100.0],["2024-04-04",10.17,10.42,9.69,9.83,62300.0],["2024-04-05",9.89,9.89,9.05,9.15,82100.0],["2024-04-08",9.05,9.69,8.44,9.37,82000.0],["2024-04-09",9.51,12.84,9.47,12.07,686300.0],["2024-04-10",12.05,13.34,12.04,13.06,415600.0],["2024-04-11",13.0,15.31,12.53,14.74,398200.0],["2024-04-12",14.76,14.85,13.28,13.77,187800.0],["2024-04-15",13.78,14.16,12.7,13.31,217300.0],["2024-04-16",13.13,13.38,12.53,13.08,101900.0],["2024-04-17",13.11,13.39,11.9,12.46,136400.0],["2024-04-18",12.46,13.75,12.07,13.01,236200.0],["2024-04-19",12.88,13.69,12.34,12.47,168500.0],["2024-04-22",11.76,12.52,11.25,11.85,302000.0],["2024-04-23",11.9,13.84,11.9,13.48,253600.0],["2024-04-24",16.18,16.22,14.28,14.43,487400.0],["2024-04-25",14.05,15.03,13.75,14.85,362200.0],["2024-04-26",14.74,15.0,14.05,14.29,129900.0],["2024-04-29",14.1,16.77,14.1,15.63,411300.0],["2024-04-30",15.5,16.35,15.03,15.6,202600.0],["2024-05-01",15.21,16.43,15.2,15.48,204600.0],["2024-05-02",15.9,17.49,15.8,17.37,377700.0],["2024-05-03",17.74,19.7,17.51,18.45,402600.0],["2024-05-06",18.65,22.02,18.55,20.02,576900.0],["2024-05-07",20.01,20.61,17.84,19.09,355700.0],["2024-05-08",18.88,19.2,18.18,18.68,122500.0],["2024-05-09",18.7,19.26,18.01,18.12,189900.0],["2024-05-10",18.32,18.68,17.46,17.61,225900.0],["2024-05-13",17.97,20.58,17.62,19.59,254800.0],["2024-05-14",19.75,21.49,19.32,20.13,183800.0],["2024-05-15",21.0,21.4,20.35,21.2,151400.0],["2024-05-16",21.29,21.35,20.21,20.62,151000.0],["2024-05-17",20.69,22.27,20.69,22.0,171500.0],["2024-05-20",22.42,25.59,22.21,25.18,455700.0],["2024-05-21",25.37,25.37,22.76,24.21,326200.0],["2024-05-22",24.21,24.69,21.8,22.0,262600.0],["2024-05-23",22.54,22.94,19.67,20.83,259700.0],["2024-05-24",20.91,24.24,20.91,23.98,230600.0],["2024-05-28",23.98,24.95,23.0,24.0,257000.0],["2024-05-29",23.28,26.16,23.28,25.59,537100.0],["2024-05-30",26.05,26.12,23.23,23.75,299400.0],["2024-05-31",24.05,24.1,21.5,24.0,326700.0],["2024-06-03",23.75,23.75,21.85,22.12,216700.0],["2024-06-04",21.88,23.0,20.61,20.79,350700.0],["2024-06-05",20.73,24.37,20.73,23.36,318700.0],["2024-06-06",22.81,23.71,22.14,22.58,195500.0],["2024-06-07",22.25,22.69,21.04,21.37,217400.0],["2024-06-10",21.08,22.05,20.5,20.78,316200.0],["2024-06-11",20.75,21.66,20.01,21.59,167100.0],["2024-06-12",22.32,23.47,20.95,21.54,292400.0],["2024-06-13",21.46,22.4,20.2,20.42,212900.0],["2024-06-14",20.42,20.62,19.14,19.7,278100.0],["2024-06-17",19.7,20.63,19.12,19.49,184200.0],["2024-06-18",19.19,19.25,17.69,18.26,377100.0],["2024-06-20",17.76,18.9,17.31,18.06,216500.0],["2024-06-21",18.18,19.34,17.88,18.64,340000.0],["2024-06-24",18.74,19.0,16.98,17.71,230500.0],["2024-06-25",17.9,18.36,16.91,17.01,228600.0],["2024-06-26",16.98,18.0,16.56,17.57,186500.0],["2024-06-27",17.6,18.25,16.86,17.18,199800.0],["2024-06-28",17.18,17.73,16.7,17.61,1153100.0],["2024-07-01",17.85,18.51,17.16,18.34,197100.0],["2024-07-02",18.55,20.38,18.4,19.79,312900.0],["2024-07-03",20.0,21.6,19.85,21.26,197300.0],["2024-07-05",21.2,21.29,19.12,19.36,261500.0],["2024-07-08",19.38,21.26,19.35,20.97,262700.0],["2024-07-09",20.94,22.6,20.25,20.98,453100.0],["2024-07-10",21.1,21.55,19.24,19.75,251400.0],["2024-07-11",20.24,20.24,18.51,19.08,260400.0],["2024-07-12",19.11,20.94,18.47,20.81,226400.0],["2024-07-15",21.19,22.93,21.06,22.91,247000.0],["2024-07-16",23.1,23.84,22.26,22.59,210900.0],["2024-07-17",22.1,22.49,20.52,20.86,217700.0],["2024-07-18",20.98,22.2,20.6,21.05,183900.0],["2024-07-19",21.03,22.09,20.15,20.45,177500.0],["2024-07-22",20.71,21.37,20.25,21.33,101700.0],["2024-07-23",21.35,23.0,21.35,21.95,154800.0],["2024-07-24",21.38,21.44,19.32,19.35,242800.0],["2024-07-25",19.61,20.17,19.04,19.64,159300.0],["2024-07-26",22.1,27.31,21.56,27.15,1365700.0],["2024-07-29",27.5,29.3,26.64,27.0,653000.0],["2024-07-30",27.0,27.02,24.23,24.5,271800.0],["2024-07-31",25.0,26.31,25.0,25.03,202900.0],["2024-08-01",25.03,25.7,22.13,23.69,413800.0],["2024-08-02",22.82,22.99,21.66,22.53,178100.0],["2024-08-05",19.65,21.43,18.18,20.35,199200.0],["2024-08-06",21.11,21.5,20.02,21.02,148100.0],["2024-08-07",21.73,22.16,19.72,20.04,120900.0],["2024-08-08",20.55,21.36,19.76,21.27,86200.0],["2024-08-09",21.28,22.21,21.07,21.55,148200.0],["2024-08-12",21.43,21.88,21.0,21.45,96000.0],["2024-08-13",21.49,23.2,21.49,22.79,124000.0],["2024-08-14",22.98,23.21,21.68,22.08,78400.0],["2024-08-15",22.68,23.25,21.95,22.82,128900.0],["2024-08-16",22.51,23.96,22.09,22.33,106800.0],["2024-08-19",22.27,23.47,21.66,23.4,87800.0],["2024-08-20",23.28,23.96,21.27,21.74,192100.0],["2024-08-21",21.96,23.0,21.91,22.78,112700.0],["2024-08-22",22.76,22.76,21.61,21.7,100800.0],["2024-08-23",22.07,23.56,22.02,23.43,92800.0],["2024-08-26",23.59,25.34,22.78,25.0,338400.0],["2024-08-27",24.96,25.25,23.0,23.99,169500.0],["2024-08-28",23.61,23.73,21.54,22.32,277300.0],["2024-08-29",22.69,24.62,22.33,23.93,183000.0],["2024-08-30",24.04,24.97,23.52,24.21,107800.0],["2024-09-03",24.08,24.08,21.17,21.55,220800.0],["2024-09-04",21.11,21.89,20.51,20.94,145000.0],["2024-09-05",20.94,21.35,20.25,20.9,125100.0],["2024-09-06",20.82,21.01,19.2,19.62,133700.0],["2024-09-09",19.91,20.33,19.09,19.28,82500.0],["2024-09-10",19.72,20.02,19.1,20.02,78200.0],["2024-09-11",19.97,20.69,19.68,20.48,115000.0],["2024-09-12",20.64,21.4,20.35,21.04,60600.0],["2024-09-13",21.41,22.89,21.41,22.5,157000.0],["2024-09-16",22.57,22.78,21.83,22.26,77800.0],["2024-09-17",22.63,22.81,20.7,20.8,107400.0],["2024-09-18",20.75,22.5,20.4,21.38,147600.0],["2024-09-19",22.38,24.54,21.9,23.43,206900.0],["2024-09-20",23.43,25.5,23.43,25.3,324800.0],["2024-09-23",25.3,25.3,22.75,23.57,219200.0],["2024-09-24",23.66,23.8,22.85,23.58,85600.0],["2024-09-25",23.48,24.01,23.14,23.4,69500.0],["2024-09-26",23.85,23.85,22.62,23.36,73700.0],["2024-09-27",23.58,24.25,23.27,23.66,84900.0],["2024-09-30",24.1,26.7,22.64,22.85,277300.0],["2024-10-01",23.78,23.96,21.9,22.83,151000.0],["2024-10-02",22.47,22.92,22.02,22.38,78000.0],["2024-10-03",22.11,22.48,21.4,21.72,96600.0],["2024-10-04",22.44,23.45,21.77,23.38,110200.0],["2024-10-07",23.25,23.45,22.41,22.84,87900.0],["2024-10-08",22.84,23.73,21.4,21.79,154300.0],["2024-10-09",21.8,22.55,21.3,22.39,94600.0],["2024-10-10",21.92,22.34,21.41,22.1,82000.0],["2024-10-11",21.9,23.35,21.9,23.29,85100.0],["2024-10-14",23.46,23.64,23.07,23.47,49700.0],["2024-10-15",23.38,25.5,22.79,25.31,191700.0],["2024-10-16",25.64,26.09,24.84,25.57,123300.0],["2024-10-17",25.8,26.01,24.15,24.26,81000.0],["2024-10-18",24.73,25.82,24.37,25.72,176300.0],["2024-10-21",25.8,29.25,25.77,27.85,394400.0],["2024-10-22",27.87,28.29,24.55,24.77,254100.0],["2024-10-23",24.5,24.61,23.01,23.33,180500.0],["2024-10-24",24.0,24.45,22.92,22.99,118200.0],["2024-10-25",23.14,23.99,22.37,22.75,124100.0],["2024-10-28",23.0,23.42,22.15,22.45,103200.0],["2024-10-29",22.37,23.14,22.35,22.73,66400.0],["2024-10-30",22.48,23.0,22.17,22.35,78600.0],["2024-10-31",22.1,22.16,20.96,21.3,108900.0],["2024-11-01",21.53,22.08,21.2,21.42,124300.0],["2024-11-04",21.33,22.54,21.15,21.71,138500.0],["2024-11-05",21.76,23.04,21.76,22.75,80700.0],["2024-11-06",23.62,26.25,23.24,25.92,203400.0],["2024-11-07",26.15,28.28,26.15,27.03,210600.0],["2024-11-08",27.19,32.62,23.99,31.74,570500.0],["2024-11-11",34.0,34.85,32.39,33.64,345700.0],["2024-11-12",33.01,33.37,28.13,28.63,472700.0],["2024-11-13",28.69,29.4,26.21,26.43,343600.0],["2024-11-14",26.5,27.63,25.15,26.16,290000.0],["2024-11-15",26.11,26.41,24.85,25.51,219600.0],["2024-11-18",25.64,26.74,25.45,25.73,155100.0],["2024-11-19",25.33,26.15,24.62,25.58,131900.0],["2024-11-20",25.79,25.9,24.77,25.01,119200.0],["2024-11-21",25.35,26.22,24.56,25.24,127400.0],["2024-11-22",25.56,27.26,24.69,27.23,196900.0],["2024-11-25",28.08,28.18,26.09,26.48,149000.0],["2024-11-26",26.23,27.02,25.78,26.29,106200.0],["2024-11-27",26.52,27.94,26.14,26.8,172200.0],["2024-11-29",27.2,28.34,26.63,26.92,79800.0],["2024-12-02",26.98,28.5,26.98,27.92,184900.0],["2024-12-03",27.93,27.93,25.52,25.8,152400.0],["2024-12-04",26.0,27.41,25.84,27.16,167800.0],["2024-12-05",22.98,23.12,20.25,20.7,1867400.0],["2024-12-06",21.26,22.41,20.22,22.2,545000.0],["2024-12-09",22.6,22.62,20.22,20.39,413300.0],["2024-12-10",20.37,20.5,18.8,19.26,622100.0],["2024-12-11",19.7,19.7,18.59,18.76,304200.0],["2024-12-12",18.8,19.19,17.93,18.31,236400.0],["2024-12-13",18.21,18.64,16.78,16.92,555400.0],["2024-12-16",17.05,17.41,16.61,17.17,387700.0],["2024-12-17",17.5,17.65,16.62,17.13,306300.0],["2024-12-18",17.2,18.37,16.18,16.4,513900.0],["2024-12-19",16.97,17.31,16.02,16.66,281000.0],["2024-12-20",16.22,17.85,16.22,17.45,445800.0],["2024-12-23",17.77,18.0,16.35,16.6,191300.0],["2024-12-24",16.7,17.0,16.24,16.86,100800.0],["2024-12-26",16.67,17.4,16.53,17.38,223200.0],["2024-12-27",17.4,17.44,15.66,16.11,331600.0],["2024-12-30",16.01,16.01,15.15,15.62,215400.0],["2024-12-31",15.9,15.9,14.56,15.21,320400.0],["2025-01-02",15.54,16.19,15.2,15.51,160700.0],["2025-01-03",15.68,16.11,15.31,15.6,160300.0],["2025-01-06",15.84,16.15,15.25,15.39,215000.0],["2025-01-07",16.16,16.48,15.04,15.53,280400.0],["2025-01-08",15.26,15.7,14.05,14.11,339300.0],["2025-01-10",13.75,15.37,13.61,15.03,378900.0],["2025-01-13",14.6,15.19,14.41,14.78,175300.0],["2025-01-14",15.05,15.33,14.68,15.26,147400.0],["2025-01-15",15.85,16.27,15.4,16.22,172100.0],["2025-01-16",16.22,16.71,15.91,16.05,203400.0],["2025-01-17",16.62,17.35,16.2,17.22,207500.0],["2025-01-21",17.55,18.36,17.55,18.18,333400.0],["2025-01-22",18.28,18.4,17.55,18.13,154500.0],["2025-01-23",17.79,18.51,17.6,17.75,157200.0],["2025-01-24",17.75,18.39,17.72,18.09,122300.0],["2025-01-27",18.07,18.69,17.5,18.47,216900.0],["2025-01-28",18.79,18.81,17.81,18.63,164300.0],["2025-01-29",18.5,18.63,18.13,18.51,94600.0],["2025-01-30",18.62,19.42,18.58,19.29,144400.0],["2025-01-31",19.37,19.71,18.75,18.94,172300.0],["2025-02-03",18.16,19.11,18.12,18.79,151000.0],["2025-02-04",18.64,20.1,18.61,20.0,167200.0],["2025-02-05",20.14,20.53,19.91,20.27,170500.0],["2025-02-06",20.28,20.57,19.27,19.45,105300.0],["2025-02-07",19.48,20.01,18.78,18.92,111900.0],["2025-02-10",19.13,19.43,18.36,18.65,110400.0],["2025-02-11",18.24,18.64,17.91,18.41,133500.0],["2025-02-12",17.93,18.45,17.93,18.2,61200.0],["2025-02-13",18.28,18.35,17.63,17.94,111700.0],["2025-02-14",17.96,17.96,16.86,17.25,202900.0],["2025-02-18",17.22,17.23,16.59,17.05,130500.0],["2025-02-19",16.89,17.29,16.36,16.43,127100.0],["2025-02-20",16.31,16.44,15.53,16.02,170300.0],["2025-02-21",16.32,16.5,15.11,15.21,168700.0],["2025-02-24",15.34,15.46,14.2,14.4,136300.0],["2025-02-25",14.27,14.46,12.91,13.37,276800.0],["2025-02-26",13.56,14.48,13.56,14.19,185400.0],["2025-02-27",14.19,14.21,13.07,13.12,129900.0],["2025-02-28",12.98,13.43,12.57,13.01,163500.0],["2025-03-03",13.29,13.67,12.07,12.18,142000.0],["2025-03-04",11.95,12.97,11.73,12.59,172900.0],["2025-03-05",12.62,12.83,12.0,12.51,127000.0],["2025-03-06",12.14,12.74,11.69,11.89,111800.0],["2025-03-07",11.91,12.83,11.7,12.61,146900.0],["2025-03-10",12.17,12.6,11.47,11.75,183400.0],["2025-03-11",11.77,12.49,11.61,12.08,168700.0],["2025-03-12",12.44,12.87,12.19,12.71,239000.0],["2025-03-13",11.07,12.01,10.58,10.97,692300.0],["2025-03-14",11.46,11.89,11.1,11.34,206500.0],["2025-03-17",11.43,12.65,11.33,12.6,135200.0],["2025-03-18",12.61,12.61,11.2,11.22,160800.0],["2025-03-19",11.24,12.38,11.1,11.7,343500.0],["2025-03-20",11.68,11.81,11.27,11.49,164100.0],["2025-03-21",11.2,11.6,10.91,11.39,333600.0],["2025-03-24",12.05,12.82,11.9,12.18,155500.0],["2025-03-25",12.12,12.5,11.64,11.75,127800.0],["2025-03-26",11.62,11.8,11.19,11.77,288800.0],["2025-03-27",11.68,12.36,11.53,11.54,76800.0],["2025-03-28",11.64,11.64,10.89,11.26,72800.0],["2025-03-31",10.7,11.36,10.63,11.1,104000.0],["2025-04-01",11.04,11.36,10.55,11.29,96700.0],["2025-04-02",11.0,11.91,10.86,11.88,66900.0],["2025-04-03",11.0,11.49,10.66,11.11,137500.0],["2025-04-04",10.37,10.85,9.55,9.97,285900.0],["2025-04-07",9.25,11.04,8.91,10.26,173600.0],["2025-04-08",10.87,11.01,9.56,9.95,133300.0],["2025-04-09",9.78,11.89,9.69,11.78,240100.0],["2025-04-10",11.2,11.23,10.48,10.93,72500.0],["2025-04-11",10.84,11.35,10.78,11.12,67700.0],["2025-04-14",11.48,11.48,10.85,11.29,65800.0],["2025-04-15",11.29,11.63,11.15,11.57,120800.0],["2025-04-16",11.32,11.96,11.22,11.54,103700.0],["2025-04-17",11.57,11.57,11.21,11.3,96100.0],["2025-04-21",11.15,11.15,10.49,10.94,67500.0],["2025-04-22",11.08,11.47,10.82,10.92,126100.0],["2025-04-23",11.44,12.0,10.95,11.49,87300.0],["2025-04-24",11.49,12.05,11.39,11.93,57100.0],["2025-04-25",11.78,12.38,11.66,12.22,69400.0],["2025-04-28",12.23,12.49,11.72,12.11,65100.0],["2025-04-29",12.13,12.75,11.82,11.97,227700.0],["2025-04-30",9.51,12.4,9.5,10.85,280300.0],["2025-05-01",10.96,11.5,10.51,11.08,164000.0],["2025-05-02",11.12,12.14,10.91,11.9,148100.0],["2025-05-05",11.78,12.44,11.51,12.01,133800.0],["2025-05-06",11.57,12.39,11.57,11.92,110000.0],["2025-05-07",11.94,12.09,11.17,11.22,193700.0],["2025-05-08",11.38,12.6,11.38,11.92,128300.0],["2025-05-09",11.94,12.57,11.71,12.46,106700.0],["2025-05-12",13.09,13.68,12.47,12.9,83000.0],["2025-05-13",13.1,14.15,12.93,14.05,193000.0],["2025-05-14",14.16,14.43,13.35,13.72,125600.0],["2025-05-15",13.64,13.74,12.76,13.01,115600.0],["2025-05-16",13.02,13.94,12.96,13.59,80600.0],["2025-05-19",13.56,13.56,12.91,13.03,170400.0],["2025-05-20",12.94,13.09,12.69,12.81,90400.0],["2025-05-21",12.66,12.89,12.08,12.2,113300.0],["2025-05-22",12.11,12.7,12.04,12.5,69600.0],["2025-05-23",12.05,12.69,12.05,12.15,83700.0],["2025-05-27",12.57,12.79,12.23,12.74,79600.0],["2025-05-28",12.86,13.01,12.41,12.55,76100.0],["2025-05-29",12.93,13.0,12.28,12.32,70500.0],["2025-05-30",12.27,12.38,12.06,12.22,92800.0],["2025-06-02",12.22,12.35,11.57,11.93,64100.0],["2025-06-03",12.07,12.67,11.97,12.37,94600.0],["2025-06-04",12.37,12.83,12.37,12.77,58700.0],["2025-06-05",12.77,12.87,12.16,12.32,62600.0],["2025-06-06",12.62,12.95,12.45,12.67,65900.0],["2025-06-09",12.83,12.85,12.31,12.4,49900.0],["2025-06-10",12.43,12.43,12.0,12.28,77000.0],["2025-06-11",12.34,12.57,12.18,12.23,54000.0],["2025-06-12",12.05,12.28,11.92,12.07,66400.0],["2025-06-13",11.9,11.9,11.33,11.35,76800.0],["2025-06-16",11.48,11.85,11.46,11.65,50500.0],["2025-06-17",11.57,12.17,11.27,12.15,74100.0],["2025-06-18",12.13,12.13,11.52,11.66,35200.0],["2025-06-20",11.9,12.32,11.62,11.81,71800.0],["2025-06-23",11.81,11.95,11.27,11.62,46400.0],["2025-06-24",11.79,12.04,11.79,11.96,30700.0],["2025-06-25",12.13,12.6,12.04,12.12,76400.0],["2025-06-26",12.23,12.31,11.69,11.84,65800.0],["2025-06-27",11.78,11.99,11.43,11.5,219000.0],["2025-06-30",11.7,12.0,11.53,11.65,87900.0],["2025-07-01",11.66,12.17,11.53,11.77,87700.0],["2025-07-02",11.71,12.0,11.58,11.81,73200.0],["2025-07-03",11.88,12.25,11.77,12.19,60100.0],["2025-07-07",12.1,12.16,11.55,11.63,57200.0],["2025-07-08",11.74,12.56,11.57,12.33,121800.0],["2025-07-09",12.38,12.5,11.98,12.2,49700.0],["2025-07-10",12.2,12.38,11.75,12.1,65600.0],["2025-07-11",12.1,12.1,11.68,11.72,67800.0],["2025-07-14",11.72,11.95,11.46,11.59,66800.0],["2025-07-15",11.59,11.9,11.34,11.4,72100.0],["2025-07-16",11.52,11.75,11.27,11.71,61500.0],["2025-07-17",11.84,12.5,11.75,12.25,110600.0],["2025-07-18",12.4,12.6,12.05,12.3,75800.0],["2025-07-21",12.45,12.88,11.92,12.32,73900.0],["2025-07-22",12.3,12.53,12.11,12.16,65100.0],["2025-07-23",12.19,12.74,12.17,12.67,66000.0],["2025-07-24",13.15,13.56,12.52,13.1,148500.0],["2025-07-25",13.44,15.0,13.4,14.51,299700.0],["2025-07-28",14.64,14.95,13.0,13.33,247000.0],["2025-07-29",13.55,13.55,12.48,12.62,131300.0],["2025-07-30",12.65,13.42,12.5,12.88,166600.0],["2025-07-31",12.93,13.46,12.72,12.81,113800.0],["2025-08-01",12.4,12.75,11.85,11.88,121500.0],["2025-08-04",12.12,12.7,11.97,12.66,137200.0],["2025-08-05",12.79,12.85,12.19,12.41,92400.0],["2025-08-06",12.37,12.6,11.98,12.02,74500.0],["2025-08-07",12.26,12.52,11.5,11.66,123500.0],["2025-08-08",11.03,11.3,9.91,10.1,500400.0],["2025-08-11",10.31,10.74,10.11,10.26,132300.0],["2025-08-12",10.29,10.69,10.1,10.57,166800.0],["2025-08-13",10.71,11.25,10.68,11.04,93800.0],["2025-08-14",10.92,11.33,10.71,11.18,89200.0],["2025-08-15",11.19,11.3,10.75,10.88,110600.0],["2025-08-18",10.9,11.28,10.58,11.25,173000.0],["2025-08-19",11.26,11.67,11.14,11.3,116700.0],["2025-08-20",11.37,11.65,11.08,11.61,75500.0],["2025-08-21",11.54,11.91,11.54,11.83,91600.0],["2025-08-22",11.82,12.74,11.76,12.6,130400.0],["2025-08-25",12.6,12.63,11.8,11.97,79300.0],["2025-08-26",11.91,12.3,11.91,12.18,60300.0],["2025-08-27",12.08,12.63,12.03,12.28,48700.0],["2025-08-28",12.4,12.71,12.29,12.46,48200.0],["2025-08-29",12.49,12.92,12.47,12.85,76700.0],["2025-09-02",12.3,12.81,12.02,12.35,91100.0],["2025-09-03",12.33,12.57,12.03,12.03,74200.0],["2025-09-04",12.01,12.78,11.93,12.73,65400.0],["2025-09-05",12.74,13.1,12.45,12.88,82000.0],["2025-09-08",13.27,14.29,12.88,13.15,233300.0],["2025-09-09",13.15,13.6,13.1,13.43,88800.0],["2025-09-10",13.47,13.83,12.9,12.9,77800.0],["2025-09-11",12.9,13.49,12.9,13.49,65400.0],["2025-09-12",13.55,13.61,13.23,13.36,58700.0],["2025-09-15",13.39,13.52,13.11,13.29,99200.0],["2025-09-16",13.3,13.52,13.14,13.35,50200.0],["2025-09-17",13.35,13.82,13.11,13.14,66000.0],["2025-09-18",13.29,13.69,13.29,13.63,51300.0],["2025-09-19",13.67,13.75,12.98,13.23,184200.0],["2025-09-22",13.12,14.24,13.02,14.16,109200.0],["2025-09-23",14.44,14.45,13.89,13.93,88400.0],["2025-09-24",14.03,14.43,13.44,13.48,106900.0],["2025-09-25",13.12,13.93,13.01,13.67,118400.0],["2025-09-26",13.67,14.24,13.64,14.21,93800.0],["2025-09-29",14.31,14.55,14.05,14.18,88300.0],["2025-09-30",14.14,14.42,13.48,13.86,89500.0],["2025-10-01",13.69,14.22,13.58,14.17,87800.0],["2025-10-02",14.25,14.49,14.06,14.38,60400.0],["2025-10-03",14.4,14.97,14.38,14.4,106500.0],["2025-10-06",14.64,14.99,14.25,14.5,103800.0],["2025-10-07",15.21,15.21,14.19,14.41,87800.0],["2025-10-08",14.54,14.75,14.43,14.58,68300.0],["2025-10-09",14.62,14.68,14.37,14.61,64400.0],["2025-10-10",14.61,15.49,13.62,13.72,173700.0],["2025-10-13",13.98,14.53,13.81,14.1,58300.0],["2025-10-14",13.72,14.23,13.56,14.1,79700.0],["2025-10-15",14.5,14.5,13.77,14.12,141500.0],["2025-10-16",14.2,14.33,12.97,13.29,123800.0],["2025-10-17",13.17,13.37,12.77,13.0,69400.0],["2025-10-20",13.22,13.76,13.22,13.7,66400.0],["2025-10-21",13.7,13.93,13.41,13.77,53500.0],["2025-10-22",13.72,13.82,13.22,13.51,42400.0],["2025-10-23",13.51,14.43,13.51,14.04,71500.0],["2025-10-24",14.2,14.57,14.06,14.11,48100.0],["2025-10-27",14.4,14.53,13.9,14.27,75000.0],["2025-10-28",14.14,14.99,13.96,14.48,112300.0],["2025-10-29",14.44,14.75,14.07,14.17,85200.0],["2025-10-30",14.14,15.48,13.99,14.84,160200.0],["2025-10-31",14.84,15.6,14.67,15.37,184600.0],["2025-11-03",15.59,16.39,15.2,15.25,152100.0],["2025-11-04",15.0,15.32,14.18,14.24,130300.0],["2025-11-05",14.25,14.83,13.54,14.43,182000.0],["2025-11-06",14.4,14.4,13.35,13.48,94500.0],["2025-11-07",13.31,13.36,12.13,13.34,195900.0],["2025-11-10",13.73,13.82,12.51,12.97,100500.0],["2025-11-11",12.83,12.83,12.29,12.37,123700.0],["2025-11-12",12.96,13.01,12.31,12.62,100700.0],["2025-11-13",12.44,12.59,11.68,11.8,129000.0],["2025-11-14",11.59,12.04,11.45,11.98,107400.0],["2025-11-17",11.98,11.98,11.48,11.65,73600.0],["2025-11-18",11.64,11.93,11.29,11.84,137600.0],["2025-11-19",11.88,11.99,11.48,11.67,44000.0],["2025-11-20",12.02,12.92,11.32,11.33,66300.0],["2025-11-21",11.3,11.64,11.04,11.54,118100.0],["2025-11-24",11.54,11.84,11.05,11.65,99500.0],["2025-11-25",11.68,12.2,11.5,12.13,63700.0],["2025-11-26",12.1,12.33,11.94,12.26,54300.0],["2025-11-28",12.34,12.58,12.17,12.36,33300.0],["2025-12-01",12.11,12.59,11.9,12.11,57800.0],["2025-12-02",12.19,12.41,12.03,12.26,40200.0],["2025-12-03",12.35,12.6,11.95,12.6,52600.0],["2025-12-04",12.51,13.04,12.5,13.02,70000.0],["2025-12-05",13.05,13.39,12.92,13.11,38100.0],["2025-12-08",13.22,13.37,12.86,12.91,82000.0],["2025-12-09",12.93,13.43,12.79,12.9,69500.0],["2025-12-10",12.99,13.17,12.52,12.78,133700.0],["2025-12-11",12.66,12.99,12.25,12.6,88500.0],["2025-12-12",12.64,12.7,12.29,12.49,61600.0],["2025-12-15",12.63,12.63,11.97,12.0,66200.0],["2025-12-16",11.95,12.24,11.69,12.07,78000.0],["2025-12-17",12.05,12.25,11.59,11.61,43100.0],["2025-12-18",11.79,12.02,11.53,11.56,49700.0],["2025-12-19",11.57,11.75,10.9,11.01,104900.0],["2025-12-22",11.05,11.35,10.74,10.78,155100.0],["2025-12-23",10.78,10.82,10.4,10.79,113800.0],["2025-12-24",10.74,10.86,10.61,10.76,31100.0],["2025-12-26",10.76,10.84,10.41,10.69,116000.0],["2025-12-29",10.53,10.69,10.3,10.33,114600.0],["2025-12-30",10.33,10.47,10.23,10.26,114300.0],["2025-12-31",10.35,10.39,9.95,9.99,266300.0],["2026-01-02",10.12,10.25,9.43,9.95,180300.0],["2026-01-05",9.96,10.35,9.87,9.96,187800.0],["2026-01-06",10.01,10.05,9.67,9.77,200700.0],["2026-01-07",9.76,10.0,9.61,9.64,114500.0],["2026-01-08",9.64,9.82,9.27,9.36,84500.0],["2026-01-09",9.38,9.61,9.1,9.48,96600.0],["2026-01-12",9.44,9.51,9.27,9.45,79500.0],["2026-01-13",9.55,10.21,9.28,9.99,119200.0],["2026-01-14",10.02,10.02,9.24,9.56,134200.0],["2026-01-15",9.61,9.96,9.61,9.66,102600.0],["2026-01-16",9.7,9.96,9.43,9.43,202200.0],["2026-01-20",9.46,9.58,9.03,9.03,132100.0],["2026-01-21",9.14,9.26,8.63,8.89,193000.0],["2026-01-22",9.02,9.44,9.02,9.23,73500.0],["2026-01-23",9.25,9.58,9.18,9.49,112800.0],["2026-01-26",9.5,9.67,9.35,9.46,117900.0],["2026-01-27",9.32,9.55,9.3,9.48,125700.0],["2026-01-28",9.52,9.6,9.33,9.38,104200.0],["2026-01-29",9.37,9.45,9.14,9.38,162000.0],["2026-01-30",9.23,9.5,9.23,9.42,100200.0],["2026-02-02",9.39,9.39,9.0,9.06,105200.0],["2026-02-03",9.08,9.08,8.09,8.42,189900.0],["2026-02-04",8.38,8.47,8.01,8.3,115300.0],["2026-02-05",8.17,8.18,7.5,7.57,275400.0],["2026-02-06",7.78,8.07,7.59,7.8,251300.0],["2026-02-09",7.8,8.12,7.46,8.07,204900.0],["2026-02-10",8.05,8.08,7.48,7.5,223900.0],["2026-02-11",7.55,7.55,6.9,7.0,255900.0],["2026-02-12",7.04,7.08,6.42,6.64,217000.0],["2026-02-13",6.69,7.06,6.67,6.96,168100.0],["2026-02-17",6.9,6.94,6.35,6.66,309100.0],["2026-02-18",6.63,6.93,6.55,6.7,186000.0],["2026-02-19",6.66,6.95,6.65,6.7,94000.0],["2026-02-20",6.65,7.03,6.65,6.77,103800.0],["2026-02-23",6.62,6.73,6.41,6.56,138200.0],["2026-02-24",6.49,7.0,6.49,6.89,99800.0],["2026-02-25",6.91,7.2,6.72,7.04,133200.0],["2026-02-26",7.04,7.2,6.85,7.04,56100.0],["2026-02-27",6.87,6.94,6.75,6.82,88900.0],["2026-03-02",6.64,7.08,6.64,7.04,57500.0],["2026-03-03",6.9,7.53,6.88,7.35,92500.0],["2026-03-04",7.42,7.75,7.25,7.67,90100.0],["2026-03-05",8.18,9.27,7.82,7.87,569100.0],["2026-03-06",7.37,7.59,6.1,6.11,712300.0],["2026-03-09",6.02,6.27,5.62,5.85,341000.0],["2026-03-10",5.93,6.1,5.55,6.03,435700.0],["2026-03-11",6.09,6.16,5.66,5.88,302200.0],["2026-03-12",5.75,5.91,5.5,5.52,237000.0],["2026-03-13",5.91,6.11,5.66,5.72,338800.0],["2026-03-16",5.79,6.02,5.56,5.95,203300.0],["2026-03-17",6.0,6.28,5.82,5.89,139800.0],["2026-03-18",6.16,6.24,5.65,5.8,266900.0],["2026-03-19",5.74,5.8,5.6,5.66,159000.0],["2026-03-20",5.63,5.65,5.43,5.55,229000.0],["2026-03-23",5.61,5.85,5.52,5.67,200700.0],["2026-03-24",5.65,5.66,5.36,5.4,150100.0],["2026-03-25",5.55,5.7,5.31,5.66,215100.0],["2026-03-26",5.61,6.06,5.56,5.85,158500.0],["2026-03-27",5.7,5.95,5.55,5.71,145400.0],["2026-03-30",5.76,6.03,5.75,5.81,137600.0],["2026-03-31",5.94,6.49,5.85,6.37,285200.0],["2026-04-01",6.4,7.35,6.4,6.95,856900.0],["2026-04-02",6.76,6.8,6.05,6.63,286700.0],["2026-04-06",6.69,6.69,6.16,6.25,274300.0],["2026-04-07",6.16,6.44,6.1,6.24,125200.0],["2026-04-08",6.48,6.78,6.24,6.38,126900.0],["2026-04-09",6.3,6.37,5.96,6.14,172700.0],["2026-04-10",6.12,6.26,5.93,6.09,140300.0],["2026-04-13",5.97,6.37,5.97,6.31,114900.0],["2026-04-14",6.41,6.75,6.32,6.56,113000.0],["2026-04-15",6.63,7.0,6.56,6.97,146100.0],["2026-04-16",7.0,7.16,6.84,7.04,129100.0],["2026-04-17",7.24,7.49,7.03,7.11,146700.0],["2026-04-20",6.93,7.32,6.93,7.21,91000.0],["2026-04-21",7.2,7.45,6.87,6.89,114300.0],["2026-04-22",7.02,7.14,6.85,7.13,143700.0],["2026-04-23",7.0,7.1,6.65,6.9,96600.0],["2026-04-24",6.93,7.32,6.91,7.25,130200.0],["2026-04-27",7.2,7.48,7.12,7.28,82200.0],["2026-04-28",7.25,7.31,6.98,7.15,137900.0],["2026-04-29",7.15,7.28,7.06,7.27,86900.0],["2026-04-30",7.3,7.45,7.05,7.16,79700.0],["2026-05-01",7.18,7.79,7.16,7.64,168800.0],["2026-05-04",7.68,8.07,7.67,7.83,131300.0],["2026-05-05",7.83,7.83,7.31,7.54,197100.0],["2026-05-06",7.61,7.71,7.29,7.66,117000.0],["2026-05-07",7.68,8.2,7.68,8.09,125300.0],["2026-05-08",8.04,8.04,7.7,7.86,76300.0],["2026-05-11",7.86,7.9,7.63,7.69,102700.0],["2026-05-12",7.66,8.0,7.49,7.58,323800.0],["2026-05-13",7.73,7.73,6.75,7.18,241100.0],["2026-05-14",6.57,7.34,6.0,7.16,280600.0],["2026-05-15",7.0,7.33,6.9,6.93,123500.0],["2026-05-18",6.9,7.3,6.9,7.26,126000.0],["2026-05-19",7.27,7.64,7.15,7.24,116900.0],["2026-05-20",7.19,7.58,7.14,7.41,82600.0],["2026-05-21",7.37,7.41,7.18,7.28,82900.0],["2026-05-22",7.26,7.65,7.21,7.25,84200.0],["2026-05-26",7.25,7.6,7.25,7.52,81000.0],["2026-05-27",7.48,7.64,7.35,7.48,78800.0],["2026-05-28",7.46,7.75,7.4,7.68,97800.0],["2026-05-29",7.71,8.0,7.41,7.68,113100.0],["2026-06-01",7.68,8.48,7.56,8.48,170900.0],["2026-06-02",8.29,8.34,7.93,8.18,76100.0],["2026-06-03",8.09,8.09,7.46,7.5,106800.0],["2026-06-04",7.41,7.64,7.2,7.23,93500.0],["2026-06-05",7.17,7.59,6.65,6.69,107100.0],["2026-06-08",6.71,6.84,6.55,6.73,88000.0],["2026-06-09",6.79,7.05,6.51,6.77,72000.0],["2026-06-10",6.65,6.95,6.56,6.68,64200.0],["2026-06-11",6.71,6.87,6.61,6.79,51800.0],["2026-06-12",7.08,7.08,6.69,6.7,68700.0],["2026-06-15",6.85,7.13,6.59,6.62,94900.0],["2026-06-16",6.65,6.78,6.39,6.48,76600.0],["2026-06-17",6.45,6.55,6.03,6.03,78500.0],["2026-06-18",6.1,6.4,5.86,6.31,203400.0],["2026-06-22",6.31,6.55,5.82,6.08,105400.0],["2026-06-23",5.96,6.16,5.89,5.98,59100.0],["2026-06-24",5.98,6.24,5.96,6.13,66000.0],["2026-06-25",6.08,6.15,5.96,5.98,82200.0],["2026-06-26",6.04,6.18,5.53,5.59,1347100.0],["2026-06-29",5.72,5.93,5.53,5.64,210800.0],["2026-06-30",5.64,5.86,5.6,5.81,176800.0],["2026-07-01",5.92,6.41,5.92,6.34,184800.0],["2026-07-02",6.4,6.7,6.24,6.51,158900.0],["2026-07-06",6.52,7.39,6.36,7.24,298400.0],["2026-07-07",7.4,7.65,6.98,7.41,182100.0],["2026-07-08",7.24,7.37,7.03,7.22,77800.0],["2026-07-09",7.16,7.33,7.01,7.12,59300.0],["2026-07-10",7.14,7.26,6.97,7.1,43100.0],["2026-07-13",7.13,7.55,7.13,7.35,79000.0],["2026-07-14",7.38,7.5,7.06,7.06,67700.0],["2026-07-15",7.08,7.34,6.83,6.92,87400.0],["2026-07-16",6.89,7.0,6.72,6.85,68000.0],["2026-07-17",6.66,6.85,6.6,6.61,75900.0],["2026-07-20",6.55,6.76,6.51,6.62,37200.0],["2026-07-21",6.6,6.69,6.27,6.34,75700.0],["2026-07-22",6.31,6.36,6.01,6.07,80800.0],["2026-07-23",5.98,6.14,5.68,5.78,82000.0],["2026-07-24",5.81,5.94,5.65,5.67,55600.0],["2026-07-27",5.75,6.05,5.72,5.98,89100.0],["2026-07-28",5.96,6.21,5.86,6.07,91200.0],["2026-07-29",6.07,6.1,5.7,5.72,94000.0],["2026-07-30",5.81,5.91,5.65,5.83,40400.0],["2026-07-31",5.87,6.07,5.61,5.79,55500.0],["2026-08-03",5.85,6.18,5.76,5.91,45900.0],["2026-08-04",5.96,6.12,5.87,6.06,41900.0],["2026-08-05",6.07,6.12,5.87,5.94,36400.0],["2026-08-06",5.94,5.94,5.74,5.78,40400.0],["2026-08-07",5.92,6.06,5.87,6.0,54600.0],["2026-08-10",5.99,6.0,5.66,5.86,73800.0],["2026-08-12",5.89,5.91,5.55,5.81,67100.0],["2026-08-13",5.89,6.08,5.65,5.81,166100.0],["2026-08-14",6.19,8.19,6.17,7.99,961600.0],["2026-08-17",8.06,8.5,7.52,8.26,384305.0],["2026-08-18",8.23,8.23,7.3,7.36,130134.90016],["2026-09-08",7.69,8.3899,7.54,7.97,255868.987205],["2026-09-09",7.99,8.0713,7.74,7.76,177848.675094],["2026-09-10",7.7,7.77,7.305,7.5,135635.034538],["2026-09-11",7.64,8.2899,7.64,7.93,779441.310476],["2026-09-14",8.04,8.23,7.88,8.03,168081.595247],["2026-09-15",7.84,8.49,7.38,7.38,530629.221452]]}