{"t":"AIXC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-06-23",625000.0,625000.0,625000.0,625000.0,0.0],["2015-06-24",625000.0,687500.0,562500.0,620000.0,13.0],["2015-06-25",626250.0,635000.0,568750.0,597500.0,2.0],["2015-06-26",593750.0,600250.0,563750.0,586250.0,1.0],["2015-06-29",593750.0,597500.0,550000.0,551250.0,1.0],["2015-06-30",551250.0,573750.0,475250.0,556250.0,1.0],["2015-07-01",561250.0,587500.0,556250.0,572500.0,0.0],["2015-07-02",557500.0,575000.0,556250.0,562500.0,0.0],["2015-07-06",586250.0,586250.0,526250.0,552500.0,0.0],["2015-07-07",550000.0,580000.0,537500.0,560000.0,2.0],["2015-07-08",550000.0,561250.0,527500.0,542500.0,1.0],["2015-07-09",550000.0,561250.0,533750.0,542500.0,0.0],["2015-07-10",542500.0,549125.0,518750.0,536250.0,0.0],["2015-07-13",535000.0,536250.0,492875.0,512500.0,1.0],["2015-07-14",512500.0,518750.0,488750.0,500000.0,0.0],["2015-07-15",500000.0,510000.0,477500.0,492500.0,0.0],["2015-07-16",487500.0,490000.0,446250.0,461250.0,1.0],["2015-07-17",451250.0,482500.0,447500.0,481250.0,1.0],["2015-07-20",450000.0,463750.0,441250.0,441250.0,0.0],["2015-07-21",451250.0,452250.0,391250.0,423750.0,0.0],["2015-07-22",425000.0,462500.0,377500.0,443750.0,2.0],["2015-07-23",475000.0,556250.0,445000.0,551250.0,2.0],["2015-07-24",586250.0,586250.0,495000.0,520000.0,1.0],["2015-07-27",506250.0,537500.0,468750.0,493750.0,0.0],["2015-07-28",476250.0,497500.0,476250.0,481250.0,0.0],["2015-07-29",482500.0,505000.0,482500.0,500000.0,0.0],["2015-07-30",500000.0,500000.0,418500.0,461250.0,1.0],["2015-07-31",452500.0,480000.0,437500.0,458750.0,0.0],["2015-08-03",440000.0,486250.0,440000.0,481250.0,0.0],["2015-08-04",481250.0,491250.0,463750.0,483750.0,0.0],["2015-08-05",488750.0,488750.0,442500.0,448750.0,0.0],["2015-08-06",466250.0,466250.0,406250.0,425000.0,0.0],["2015-08-07",425000.0,450000.0,422500.0,430625.0,0.0],["2015-08-10",425000.0,478750.0,425000.0,446250.0,0.0],["2015-08-11",441500.0,471250.0,435000.0,445000.0,0.0],["2015-08-12",437500.0,447500.0,382500.0,403750.0,0.0],["2015-08-13",406250.0,406250.0,378750.0,383750.0,0.0],["2015-08-14",378750.0,405000.0,378750.0,397500.0,0.0],["2015-08-17",402500.0,552500.0,402500.0,438750.0,10.0],["2015-08-18",407500.0,453750.0,406250.0,411250.0,1.0],["2015-08-19",400125.0,406250.0,348750.0,368750.0,1.0],["2015-08-20",366250.0,399750.0,337500.0,363750.0,1.0],["2015-08-21",362500.0,372500.0,313750.0,337500.0,1.0],["2015-08-24",312500.0,346250.0,312500.0,346250.0,0.0],["2015-08-25",328750.0,423750.0,328750.0,362500.0,1.0],["2015-08-26",377500.0,397500.0,362500.0,385000.0,0.0],["2015-08-27",353750.0,400000.0,353750.0,357500.0,0.0],["2015-08-28",337500.0,431250.0,328750.0,403750.0,1.0],["2015-08-31",400000.0,437500.0,391250.0,411250.0,1.0],["2015-09-01",406250.0,406250.0,376250.0,390000.0,0.0],["2015-09-02",379625.0,406250.0,375000.0,403750.0,0.0],["2015-09-03",403750.0,425000.0,392500.0,421250.0,0.0],["2015-09-04",417500.0,423750.0,381250.0,412500.0,0.0],["2015-09-08",406250.0,421250.0,381250.0,403750.0,0.0],["2015-09-09",386250.0,421250.0,386250.0,412500.0,0.0],["2015-09-10",412500.0,422500.0,397500.0,417500.0,0.0],["2015-09-11",417500.0,425000.0,403750.0,422500.0,0.0],["2015-09-14",407500.0,423750.0,375000.0,420000.0,0.0],["2015-09-15",401250.0,417500.0,382500.0,398750.0,0.0],["2015-09-16",398750.0,417500.0,397500.0,412500.0,0.0],["2015-09-17",386250.0,417500.0,381250.0,393750.0,0.0],["2015-09-18",407500.0,407500.0,312500.0,312500.0,1.0],["2015-09-21",362500.0,423750.0,357500.0,373125.0,1.0],["2015-09-22",363750.0,396250.0,357500.0,375000.0,1.0],["2015-09-23",378750.0,391875.0,341250.0,370000.0,0.0],["2015-09-24",363750.0,368750.0,350000.0,362500.0,0.0],["2015-09-25",361250.0,381250.0,332500.0,335000.0,1.0],["2015-09-28",325000.0,342500.0,312500.0,312500.0,0.0],["2015-09-29",312500.0,320000.0,251250.0,260000.0,1.0],["2015-09-30",268750.0,283750.0,250000.0,256250.0,0.0],["2015-10-01",262500.0,292500.0,262500.0,275000.0,0.0],["2015-10-02",269000.0,300000.0,269000.0,300000.0,0.0],["2015-10-05",298750.0,310625.0,298750.0,306250.0,0.0],["2015-10-06",312500.0,316250.0,297500.0,303750.0,0.0],["2015-10-07",287500.0,310000.0,287500.0,298750.0,0.0],["2015-10-08",296250.0,305625.0,296250.0,302500.0,0.0],["2015-10-09",308750.0,315000.0,306750.0,306750.0,0.0],["2015-10-12",307500.0,309875.0,290000.0,308750.0,0.0],["2015-10-13",298125.0,300500.0,275000.0,281250.0,0.0],["2015-10-14",278750.0,287500.0,268750.0,283750.0,0.0],["2015-10-15",292500.0,303750.0,288750.0,303750.0,0.0],["2015-10-16",306250.0,325000.0,306250.0,323750.0,0.0],["2015-10-19",301125.0,325000.0,301125.0,306250.0,0.0],["2015-10-20",298750.0,305000.0,281250.0,286250.0,0.0],["2015-10-21",291250.0,315000.0,291250.0,303750.0,0.0],["2015-10-22",300000.0,317500.0,276250.0,296625.0,0.0],["2015-10-23",282500.0,318750.0,279125.0,313750.0,0.0],["2015-10-26",301250.0,323750.0,301250.0,306750.0,0.0],["2015-10-27",282500.0,288125.0,268750.0,285000.0,0.0],["2015-10-28",303750.0,305000.0,286250.0,300000.0,0.0],["2015-10-29",292500.0,293750.0,290750.0,292500.0,0.0],["2015-10-30",298625.0,301375.0,293750.0,295000.0,0.0],["2015-11-02",297500.0,298750.0,281250.0,287500.0,0.0],["2015-11-03",288250.0,292625.0,281250.0,285000.0,0.0],["2015-11-04",283750.0,291250.0,268750.0,268750.0,0.0],["2015-11-05",275000.0,284375.0,275000.0,280250.0,0.0],["2015-11-06",290000.0,292500.0,281250.0,287500.0,0.0],["2015-11-09",292500.0,310625.0,257750.0,293750.0,0.0],["2015-11-10",282500.0,290000.0,271250.0,280000.0,0.0],["2015-11-11",288375.0,288375.0,272500.0,280000.0,0.0],["2015-11-12",286250.0,286250.0,277500.0,277500.0,0.0],["2015-11-13",272500.0,279375.0,270000.0,277500.0,0.0],["2015-11-16",276375.0,293750.0,270000.0,293750.0,0.0],["2015-11-17",296250.0,306250.0,278750.0,290000.0,0.0],["2015-11-18",293750.0,296875.0,272500.0,276250.0,1.0],["2015-11-19",281250.0,306250.0,277500.0,297500.0,1.0],["2015-11-20",298750.0,300000.0,282500.0,290000.0,0.0],["2015-11-23",297500.0,300000.0,277500.0,279500.0,1.0],["2015-11-24",285000.0,300000.0,271250.0,272500.0,1.0],["2015-11-25",286250.0,288750.0,263750.0,283750.0,1.0],["2015-11-27",290000.0,297500.0,268750.0,281250.0,0.0],["2015-11-30",282500.0,283750.0,271750.0,272500.0,0.0],["2015-12-01",271250.0,276250.0,266250.0,275000.0,1.0],["2015-12-02",283750.0,328750.0,275000.0,293750.0,3.0],["2015-12-03",295000.0,313000.0,281250.0,283750.0,0.0],["2015-12-04",293750.0,302625.0,282500.0,282500.0,0.0],["2015-12-07",283750.0,290000.0,263750.0,275000.0,1.0],["2015-12-08",272500.0,282500.0,266250.0,275000.0,1.0],["2015-12-09",275125.0,276000.0,270000.0,271250.0,0.0],["2015-12-10",272500.0,276250.0,266250.0,270000.0,1.0],["2015-12-11",267500.0,270000.0,238750.0,248750.0,2.0],["2015-12-14",241500.0,245250.0,201250.0,201250.0,2.0],["2015-12-15",211250.0,246250.0,211250.0,211250.0,1.0],["2015-12-16",212500.0,236250.0,212500.0,218750.0,0.0],["2015-12-17",218750.0,232500.0,202250.0,208750.0,0.0],["2015-12-18",206250.0,232500.0,206250.0,223750.0,0.0],["2015-12-21",227500.0,265000.0,215000.0,265000.0,2.0],["2015-12-22",250000.0,271250.0,232500.0,245000.0,1.0],["2015-12-23",242625.0,256250.0,240000.0,250000.0,0.0],["2015-12-24",246250.0,246250.0,226250.0,237500.0,0.0],["2015-12-28",233750.0,250000.0,220000.0,221250.0,1.0],["2015-12-29",222500.0,229875.0,203750.0,223750.0,3.0],["2015-12-30",218750.0,220000.0,212500.0,218750.0,0.0],["2015-12-31",211250.0,218750.0,192500.0,212500.0,0.0],["2016-01-04",212500.0,212500.0,191500.0,203750.0,0.0],["2016-01-05",210000.0,215000.0,191250.0,205000.0,0.0],["2016-01-06",210000.0,220000.0,163750.0,186250.0,3.0],["2016-01-07",209375.0,209375.0,173750.0,190000.0,1.0],["2016-01-08",205000.0,205000.0,183750.0,195000.0,1.0],["2016-01-11",187500.0,191250.0,165000.0,171250.0,1.0],["2016-01-12",182500.0,183750.0,140000.0,175000.0,1.0],["2016-01-13",175750.0,195000.0,158750.0,167500.0,0.0],["2016-01-14",176250.0,177375.0,158750.0,168750.0,0.0],["2016-01-15",173750.0,180000.0,154125.0,166250.0,0.0],["2016-01-19",160375.0,181250.0,135000.0,181250.0,3.0],["2016-01-20",168750.0,168750.0,142000.0,160000.0,1.0],["2016-01-21",147500.0,176250.0,141250.0,170000.0,0.0],["2016-01-22",176250.0,182250.0,152500.0,170000.0,0.0],["2016-01-25",171250.0,175000.0,158750.0,171250.0,0.0],["2016-01-26",170000.0,182500.0,170000.0,173750.0,0.0],["2016-01-27",181250.0,181250.0,158750.0,161250.0,0.0],["2016-01-28",165000.0,170000.0,158750.0,163750.0,0.0],["2016-01-29",170000.0,171875.0,158750.0,171250.0,0.0],["2016-02-01",165000.0,165000.0,145000.0,145000.0,0.0],["2016-02-02",143750.0,155000.0,143750.0,152125.0,0.0],["2016-02-03",150000.0,166250.0,136250.0,152000.0,1.0],["2016-02-04",154750.0,166875.0,143750.0,159500.0,0.0],["2016-02-05",163000.0,170000.0,136250.0,148750.0,1.0],["2016-02-08",155000.0,155000.0,127500.0,152500.0,1.0],["2016-02-09",130000.0,141125.0,122625.0,133750.0,0.0],["2016-02-10",133750.0,211000.0,133750.0,176250.0,1.0],["2016-02-11",181250.0,193750.0,157500.0,188750.0,1.0],["2016-02-12",197625.0,197625.0,176250.0,176250.0,0.0],["2016-02-16",175125.0,183750.0,165000.0,182500.0,0.0],["2016-02-17",187500.0,207500.0,160000.0,176250.0,1.0],["2016-02-18",168750.0,187625.0,168750.0,184500.0,0.0],["2016-02-19",196250.0,206250.0,187500.0,191375.0,0.0],["2016-02-22",200000.0,207500.0,195000.0,198750.0,0.0],["2016-02-23",210000.0,215000.0,187500.0,191875.0,0.0],["2016-02-24",193750.0,206250.0,177500.0,193750.0,1.0],["2016-02-25",197500.0,215000.0,187500.0,193750.0,0.0],["2016-02-26",195000.0,195000.0,178750.0,186750.0,0.0],["2016-02-29",190000.0,191250.0,175125.0,181250.0,0.0],["2016-03-01",205000.0,213750.0,187750.0,193750.0,1.0],["2016-03-02",187500.0,200000.0,172500.0,187500.0,0.0],["2016-03-03",192500.0,193750.0,190375.0,193750.0,0.0],["2016-03-04",180250.0,193750.0,180250.0,187500.0,0.0],["2016-03-07",187500.0,216250.0,183750.0,193750.0,0.0],["2016-03-08",195000.0,195000.0,177500.0,187500.0,0.0],["2016-03-09",186250.0,220000.0,177500.0,207500.0,0.0],["2016-03-10",203500.0,222500.0,196250.0,222500.0,0.0],["2016-03-11",211250.0,223750.0,209125.0,223125.0,0.0],["2016-03-14",219875.0,223750.0,215000.0,216250.0,0.0],["2016-03-15",212500.0,215000.0,165000.0,203750.0,1.0],["2016-03-16",203750.0,203750.0,173750.0,177500.0,0.0],["2016-03-17",173750.0,188750.0,173750.0,175625.0,0.0],["2016-03-18",178750.0,182500.0,157500.0,165000.0,0.0],["2016-03-21",160000.0,178750.0,160000.0,172500.0,0.0],["2016-03-22",175000.0,185000.0,157500.0,163750.0,1.0],["2016-03-23",167500.0,173750.0,133750.0,143750.0,2.0],["2016-03-24",147500.0,153750.0,135000.0,140000.0,1.0],["2016-03-28",145000.0,151250.0,133750.0,143750.0,0.0],["2016-03-29",143750.0,147500.0,128750.0,137500.0,0.0],["2016-03-30",133750.0,155000.0,133750.0,137500.0,0.0],["2016-03-31",138750.0,146250.0,138750.0,141250.0,0.0],["2016-04-01",142500.0,150000.0,142500.0,147500.0,0.0],["2016-04-04",147500.0,161875.0,140000.0,147500.0,0.0],["2016-04-05",138750.0,161250.0,137500.0,147500.0,1.0],["2016-04-06",151250.0,175250.0,146250.0,157500.0,1.0],["2016-04-07",147500.0,186250.0,147500.0,181250.0,1.0],["2016-04-08",182500.0,192500.0,158750.0,172500.0,1.0],["2016-04-11",175000.0,177500.0,162125.0,166250.0,1.0],["2016-04-12",166250.0,175000.0,156250.0,173750.0,1.0],["2016-04-13",170000.0,176250.0,157500.0,175000.0,1.0],["2016-04-14",188750.0,205000.0,182500.0,186250.0,1.0],["2016-04-15",188750.0,198750.0,188750.0,190000.0,0.0],["2016-04-18",194750.0,227500.0,194750.0,212500.0,1.0],["2016-04-19",206250.0,213750.0,201250.0,206250.0,0.0],["2016-04-20",200000.0,207000.0,190000.0,200000.0,0.0],["2016-04-21",196250.0,210000.0,196250.0,205000.0,0.0],["2016-04-22",206250.0,212500.0,193500.0,205000.0,0.0],["2016-04-25",196625.0,210000.0,196625.0,202500.0,0.0],["2016-04-26",206250.0,206250.0,192875.0,196250.0,0.0],["2016-04-27",200000.0,206250.0,195125.0,201250.0,0.0],["2016-04-28",201250.0,208750.0,200000.0,201250.0,0.0],["2016-04-29",204750.0,210000.0,196250.0,203750.0,0.0],["2016-05-02",203750.0,231250.0,203750.0,215000.0,0.0],["2016-05-03",212500.0,233750.0,205000.0,220000.0,0.0],["2016-05-04",210000.0,234375.0,210000.0,216250.0,0.0],["2016-05-05",225000.0,232500.0,218750.0,225000.0,0.0],["2016-05-06",231250.0,233625.0,220125.0,225000.0,0.0],["2016-05-09",233750.0,236250.0,215000.0,215000.0,0.0],["2016-05-10",215000.0,227500.0,215000.0,218750.0,0.0],["2016-05-11",224250.0,224250.0,223750.0,223750.0,0.0],["2016-05-12",224250.0,226250.0,212500.0,215000.0,0.0],["2016-05-13",212375.0,218750.0,212375.0,215000.0,0.0],["2016-05-16",216250.0,216250.0,213750.0,213750.0,0.0],["2016-05-17",210000.0,210000.0,200000.0,207500.0,0.0],["2016-05-18",198750.0,206000.0,193750.0,193750.0,0.0],["2016-05-19",212375.0,212500.0,191250.0,191250.0,0.0],["2016-05-20",195000.0,207500.0,187500.0,200000.0,0.0],["2016-05-23",200000.0,209375.0,188750.0,200000.0,0.0],["2016-05-24",205000.0,205000.0,205000.0,205000.0,0.0],["2016-05-25",205000.0,211250.0,200000.0,207500.0,0.0],["2016-05-26",197500.0,211875.0,197500.0,205000.0,0.0],["2016-05-27",205000.0,206250.0,203750.0,205000.0,0.0],["2016-05-31",206125.0,206250.0,203125.0,206250.0,0.0],["2016-06-01",200000.0,217500.0,196250.0,196250.0,0.0],["2016-06-02",200000.0,205000.0,196250.0,202500.0,0.0],["2016-06-03",195000.0,212500.0,195000.0,208125.0,0.0],["2016-06-06",213750.0,216250.0,211250.0,213750.0,0.0],["2016-06-07",210000.0,216250.0,210000.0,212500.0,0.0],["2016-06-08",212500.0,212500.0,212500.0,212500.0,0.0],["2016-06-09",202125.0,206250.0,197500.0,200000.0,0.0],["2016-06-10",197500.0,198750.0,192500.0,197500.0,0.0],["2016-06-13",202500.0,216250.0,202500.0,211250.0,0.0],["2016-06-14",212500.0,216250.0,211000.0,213750.0,0.0],["2016-06-15",198750.0,216250.0,198750.0,211250.0,0.0],["2016-06-16",206250.0,217500.0,205000.0,217500.0,0.0],["2016-06-17",216250.0,228750.0,215000.0,222500.0,0.0],["2016-06-20",216250.0,235000.0,205500.0,213750.0,0.0],["2016-06-21",212500.0,213750.0,202500.0,212500.0,0.0],["2016-06-22",203000.0,235000.0,201250.0,201250.0,0.0],["2016-06-23",212500.0,222500.0,193750.0,211250.0,0.0],["2016-06-24",188750.0,228750.0,188750.0,212500.0,0.0],["2016-06-27",212500.0,236250.0,200000.0,208750.0,0.0],["2016-06-28",201250.0,212500.0,187500.0,200000.0,0.0],["2016-06-29",218750.0,218750.0,175000.0,183750.0,0.0],["2016-06-30",185000.0,215000.0,185000.0,191250.0,0.0],["2016-07-01",188750.0,206250.0,187500.0,200000.0,0.0],["2016-07-05",200000.0,203750.0,183750.0,191875.0,0.0],["2016-07-06",184750.0,193750.0,184750.0,188000.0,0.0],["2016-07-07",186250.0,201250.0,176250.0,197500.0,0.0],["2016-07-08",193750.0,200000.0,193750.0,197500.0,0.0],["2016-07-11",197500.0,206250.0,192500.0,192500.0,0.0],["2016-07-12",201250.0,202500.0,181250.0,195000.0,0.0],["2016-07-13",191250.0,191625.0,186250.0,186250.0,0.0],["2016-07-14",180000.0,186250.0,180000.0,182500.0,0.0],["2016-07-15",182500.0,188125.0,182500.0,182500.0,0.0],["2016-07-18",189250.0,189250.0,184750.0,186125.0,0.0],["2016-07-19",186250.0,188750.0,182500.0,182500.0,0.0],["2016-07-20",182500.0,182500.0,158750.0,175625.0,0.0],["2016-07-21",170000.0,172500.0,170000.0,172500.0,0.0],["2016-07-22",172500.0,172500.0,172500.0,172500.0,0.0],["2016-07-25",173750.0,308750.0,173750.0,193750.0,14.0],["2016-07-26",181250.0,191250.0,156250.0,180000.0,3.0],["2016-07-27",180000.0,180000.0,166250.0,173750.0,0.0],["2016-07-28",173750.0,192500.0,165000.0,177500.0,1.0],["2016-07-29",178750.0,190000.0,175000.0,181250.0,0.0],["2016-08-01",175000.0,187500.0,163750.0,166250.0,0.0],["2016-08-02",168750.0,183750.0,153750.0,153750.0,0.0],["2016-08-03",153750.0,186250.0,153750.0,168750.0,0.0],["2016-08-04",168750.0,172500.0,162500.0,163750.0,0.0],["2016-08-05",165000.0,178750.0,155000.0,163750.0,0.0],["2016-08-08",168750.0,180000.0,163750.0,170000.0,0.0],["2016-08-09",161250.0,168750.0,157500.0,166250.0,0.0],["2016-08-10",166250.0,169875.0,160000.0,165000.0,0.0],["2016-08-11",160000.0,161375.0,157500.0,161000.0,0.0],["2016-08-12",158750.0,178750.0,156250.0,160000.0,0.0],["2016-08-15",171250.0,187500.0,171250.0,172500.0,1.0],["2016-08-16",176250.0,180625.0,167250.0,170000.0,0.0],["2016-08-17",166250.0,177500.0,166250.0,172500.0,0.0],["2016-08-18",171250.0,174500.0,163750.0,172500.0,0.0],["2016-08-19",163750.0,172500.0,163750.0,170000.0,0.0],["2016-08-22",171250.0,175000.0,166250.0,166250.0,0.0],["2016-08-23",168750.0,170000.0,162500.0,162500.0,0.0],["2016-08-24",168750.0,172500.0,165000.0,165000.0,0.0],["2016-08-25",170125.0,170125.0,156250.0,157500.0,0.0],["2016-08-26",168750.0,171250.0,158750.0,162375.0,0.0],["2016-08-29",160000.0,168750.0,160000.0,162500.0,0.0],["2016-08-30",165000.0,166250.0,160625.0,166250.0,0.0],["2016-08-31",158875.0,168750.0,158875.0,167500.0,0.0],["2016-09-01",165000.0,165125.0,160000.0,160000.0,0.0],["2016-09-02",162500.0,180000.0,162500.0,176250.0,1.0],["2016-09-06",171250.0,186250.0,162500.0,175000.0,0.0],["2016-09-07",171250.0,183750.0,162500.0,171250.0,0.0],["2016-09-08",170000.0,182500.0,170000.0,180000.0,1.0],["2016-09-09",177500.0,177500.0,158750.0,158750.0,1.0],["2016-09-12",160000.0,168750.0,150000.0,159500.0,0.0],["2016-09-13",163750.0,166375.0,157500.0,160000.0,0.0],["2016-09-14",161250.0,167500.0,161250.0,167500.0,0.0],["2016-09-15",165625.0,172500.0,165125.0,170000.0,0.0],["2016-09-16",168750.0,186250.0,162500.0,186250.0,1.0],["2016-09-19",181250.0,181250.0,172500.0,176250.0,0.0],["2016-09-20",176125.0,183125.0,168750.0,181250.0,1.0],["2016-09-21",181250.0,193750.0,175000.0,193750.0,5.0],["2016-09-22",193750.0,212500.0,187500.0,207500.0,2.0],["2016-09-23",215000.0,225000.0,212500.0,217500.0,1.0],["2016-09-26",218750.0,221250.0,210250.0,213750.0,0.0],["2016-09-27",212500.0,212500.0,210000.0,210000.0,0.0],["2016-09-28",213750.0,213750.0,195125.0,202500.0,0.0],["2016-09-29",190375.0,210000.0,181250.0,200000.0,1.0],["2016-09-30",205000.0,210000.0,182500.0,210000.0,0.0],["2016-10-03",212500.0,225000.0,202500.0,221250.0,1.0],["2016-10-04",217500.0,236500.0,216250.0,223500.0,0.0],["2016-10-05",225000.0,226250.0,218875.0,221375.0,0.0],["2016-10-06",223750.0,272500.0,220000.0,248750.0,3.0],["2016-10-07",256250.0,256250.0,223750.0,246250.0,1.0],["2016-10-10",247500.0,256125.0,223750.0,225000.0,1.0],["2016-10-11",227500.0,227500.0,209375.0,216250.0,1.0],["2016-10-12",220000.0,225000.0,207125.0,222500.0,0.0],["2016-10-13",222500.0,222500.0,210625.0,215000.0,0.0],["2016-10-14",213625.0,213750.0,211250.0,212500.0,0.0],["2016-10-17",215000.0,233750.0,213000.0,233750.0,0.0],["2016-10-18",262500.0,306250.0,237500.0,287500.0,11.0],["2016-10-19",281250.0,375000.0,281250.0,346250.0,25.0],["2016-10-20",347500.0,350000.0,312500.0,337500.0,7.0],["2016-10-21",337500.0,347500.0,311250.0,325000.0,2.0],["2016-10-24",333750.0,407500.0,325000.0,400000.0,6.0],["2016-10-25",393750.0,393750.0,312500.0,325000.0,5.0],["2016-10-26",317500.0,375000.0,306250.0,335000.0,8.0],["2016-10-27",331250.0,331250.0,312500.0,316250.0,2.0],["2016-10-28",320000.0,320000.0,296250.0,311250.0,1.0],["2016-10-31",312500.0,321250.0,297500.0,297500.0,1.0],["2016-11-01",295000.0,302125.0,290000.0,293750.0,1.0],["2016-11-02",298750.0,299500.0,287500.0,291250.0,0.0],["2016-11-03",292500.0,292500.0,275000.0,278750.0,1.0],["2016-11-04",257500.0,270000.0,256250.0,260000.0,1.0],["2016-11-07",251250.0,277375.0,251250.0,271250.0,0.0],["2016-11-08",268750.0,308750.0,268750.0,308750.0,1.0],["2016-11-09",287500.0,306875.0,282500.0,292500.0,1.0],["2016-11-10",290000.0,322500.0,288500.0,295000.0,1.0],["2016-11-11",302500.0,327500.0,288750.0,325000.0,1.0],["2016-11-14",327500.0,327500.0,307500.0,318750.0,1.0],["2016-11-15",326250.0,326250.0,285000.0,312500.0,1.0],["2016-11-16",315000.0,315000.0,273750.0,291250.0,0.0],["2016-11-17",289000.0,297750.0,288750.0,293750.0,0.0],["2016-11-18",310000.0,310000.0,275000.0,305000.0,1.0],["2016-11-21",306250.0,310000.0,283750.0,301250.0,0.0],["2016-11-22",300000.0,300000.0,281250.0,293750.0,0.0],["2016-11-23",295000.0,296250.0,281250.0,282500.0,0.0],["2016-11-25",288750.0,296250.0,287875.0,295000.0,0.0],["2016-11-28",296250.0,300000.0,283750.0,293750.0,0.0],["2016-11-29",284500.0,300000.0,284500.0,296250.0,0.0],["2016-11-30",296250.0,296250.0,285000.0,288750.0,0.0],["2016-12-01",286250.0,298750.0,282500.0,287500.0,1.0],["2016-12-02",287500.0,336250.0,283750.0,311250.0,1.0],["2016-12-05",322500.0,335000.0,308875.0,320000.0,1.0],["2016-12-06",323750.0,341250.0,323750.0,337500.0,1.0],["2016-12-07",340000.0,351250.0,312500.0,320000.0,1.0],["2016-12-08",313750.0,388750.0,307625.0,366250.0,4.0],["2016-12-09",352500.0,381250.0,352500.0,363750.0,1.0],["2016-12-12",375000.0,375000.0,342500.0,346250.0,1.0],["2016-12-13",370000.0,371250.0,327500.0,332500.0,1.0],["2016-12-14",342500.0,343750.0,325000.0,337500.0,0.0],["2016-12-15",340000.0,351250.0,339375.0,348750.0,0.0],["2016-12-16",348750.0,353750.0,331250.0,351250.0,0.0],["2016-12-19",355000.0,361250.0,352125.0,357500.0,0.0],["2016-12-20",354125.0,357500.0,332500.0,346250.0,0.0],["2016-12-21",345000.0,350000.0,337500.0,338750.0,0.0],["2016-12-22",347125.0,347125.0,337750.0,342125.0,0.0],["2016-12-23",337500.0,345000.0,326250.0,340000.0,0.0],["2016-12-27",337500.0,338750.0,326250.0,337500.0,0.0],["2016-12-28",338750.0,338750.0,321250.0,337500.0,0.0],["2016-12-29",336250.0,338250.0,318750.0,330000.0,0.0],["2016-12-30",335000.0,341250.0,330125.0,338750.0,0.0],["2017-01-03",345000.0,362500.0,323125.0,361250.0,0.0],["2017-01-04",397500.0,397500.0,343750.0,346250.0,1.0],["2017-01-05",356250.0,373125.0,350000.0,365000.0,0.0],["2017-01-06",373750.0,373750.0,345000.0,351250.0,1.0],["2017-01-09",376250.0,378375.0,357500.0,366250.0,1.0],["2017-01-10",366250.0,375000.0,362500.0,368750.0,1.0],["2017-01-11",371250.0,372500.0,362500.0,372500.0,0.0],["2017-01-12",370000.0,372500.0,355000.0,358375.0,1.0],["2017-01-13",362500.0,368750.0,355000.0,365000.0,0.0],["2017-01-17",398750.0,398750.0,366750.0,375000.0,1.0],["2017-01-18",376250.0,381250.0,376250.0,381250.0,0.0],["2017-01-19",381250.0,383750.0,368750.0,373750.0,1.0],["2017-01-20",380000.0,380000.0,371250.0,371250.0,1.0],["2017-01-23",375000.0,380000.0,351250.0,353750.0,1.0],["2017-01-24",351250.0,370000.0,346250.0,360000.0,1.0],["2017-01-25",362500.0,362500.0,358750.0,361250.0,0.0],["2017-01-26",365000.0,374875.0,361250.0,363750.0,1.0],["2017-01-27",367500.0,372500.0,356250.0,365000.0,1.0],["2017-01-30",368750.0,417500.0,356250.0,414375.0,2.0],["2017-01-31",418750.0,462500.0,415000.0,427500.0,5.0],["2017-02-01",428750.0,443750.0,386250.0,408750.0,1.0],["2017-02-02",426250.0,426250.0,400000.0,411250.0,1.0],["2017-02-03",421250.0,448750.0,415750.0,446250.0,2.0],["2017-02-06",441250.0,468750.0,426250.0,433750.0,2.0],["2017-02-07",428750.0,431250.0,381250.0,430000.0,1.0],["2017-02-08",435000.0,445250.0,406250.0,428750.0,1.0],["2017-02-09",436250.0,445000.0,426250.0,437500.0,1.0],["2017-02-10",446250.0,446250.0,423750.0,435000.0,1.0],["2017-02-13",437500.0,443750.0,423750.0,436250.0,1.0],["2017-02-14",440000.0,447500.0,415000.0,418750.0,1.0],["2017-02-15",425000.0,427500.0,381250.0,425000.0,1.0],["2017-02-16",420000.0,424000.0,402500.0,418750.0,0.0],["2017-02-17",411250.0,413750.0,388750.0,398750.0,1.0],["2017-02-21",406250.0,406250.0,381250.0,388750.0,1.0],["2017-02-22",391250.0,423750.0,387500.0,402500.0,2.0],["2017-02-23",402500.0,408750.0,356250.0,368750.0,2.0],["2017-02-24",356250.0,385000.0,356250.0,361250.0,1.0],["2017-02-27",381250.0,381250.0,322500.0,350000.0,3.0],["2017-02-28",352500.0,352875.0,316875.0,320000.0,1.0],["2017-03-01",337500.0,344500.0,318750.0,335000.0,1.0],["2017-03-02",337500.0,391250.0,333000.0,382500.0,3.0],["2017-03-03",378750.0,418750.0,369250.0,385000.0,2.0],["2017-03-06",387500.0,400250.0,362500.0,365000.0,1.0],["2017-03-07",365000.0,388750.0,350125.0,387500.0,1.0],["2017-03-08",388750.0,400000.0,376250.0,390000.0,1.0],["2017-03-09",391250.0,391250.0,361250.0,380000.0,2.0],["2017-03-10",381250.0,381250.0,356250.0,375000.0,1.0],["2017-03-13",375000.0,392375.0,368750.0,370000.0,1.0],["2017-03-14",370000.0,371250.0,332500.0,336250.0,3.0],["2017-03-15",326250.0,349875.0,276250.0,285000.0,4.0],["2017-03-16",287500.0,305000.0,287500.0,288750.0,1.0],["2017-03-17",291250.0,304875.0,279375.0,282500.0,1.0],["2017-03-20",268750.0,276250.0,226250.0,232500.0,5.0],["2017-03-21",238750.0,241250.0,215000.0,227500.0,2.0],["2017-03-22",225000.0,228750.0,206250.0,212500.0,1.0],["2017-03-23",212500.0,234750.0,205000.0,225000.0,1.0],["2017-03-24",225000.0,228750.0,198750.0,226250.0,1.0],["2017-03-27",226250.0,246250.0,219375.0,245000.0,1.0],["2017-03-28",250000.0,253750.0,237750.0,243750.0,3.0],["2017-03-29",247500.0,248750.0,172875.0,200000.0,19.0],["2017-03-30",200000.0,200000.0,171250.0,175000.0,8.0],["2017-03-31",185000.0,185000.0,161750.0,177500.0,3.0],["2017-04-03",177500.0,177500.0,165000.0,171250.0,2.0],["2017-04-04",171250.0,171250.0,156250.0,156250.0,2.0],["2017-04-05",143750.0,156250.0,137500.0,138750.0,5.0],["2017-04-06",138750.0,156250.0,137500.0,141250.0,2.0],["2017-04-07",141250.0,150000.0,138750.0,142500.0,1.0],["2017-04-10",142500.0,143375.0,125000.0,128750.0,3.0],["2017-04-11",127500.0,141250.0,118750.0,137500.0,9.0],["2017-04-12",151250.0,182500.0,127500.0,132500.0,36.0],["2017-04-13",133750.0,138750.0,118750.0,135000.0,8.0],["2017-04-17",136250.0,146250.0,126250.0,137500.0,5.0],["2017-04-18",133750.0,140000.0,123750.0,135000.0,6.0],["2017-04-19",133750.0,137500.0,123750.0,133750.0,8.0],["2017-04-20",132500.0,142500.0,127500.0,128750.0,16.0],["2017-04-21",130000.0,133750.0,123750.0,133750.0,10.0],["2017-04-24",136250.0,137500.0,127500.0,128750.0,7.0],["2017-04-25",130000.0,130000.0,105000.0,111125.0,18.0],["2017-04-26",110875.0,113750.0,95000.0,106250.0,13.0],["2017-04-27",105625.0,106250.0,100000.0,102625.0,3.0],["2017-04-28",102500.0,103250.0,97500.0,100000.0,5.0],["2017-05-01",98250.0,98250.0,85000.0,91250.0,7.0],["2017-05-02",88750.0,118750.0,85000.0,102375.0,26.0],["2017-05-03",96500.0,99875.0,86250.0,90625.0,6.0],["2017-05-04",87500.0,92500.0,82500.0,85000.0,4.0],["2017-05-05",93750.0,93750.0,83750.0,88750.0,2.0],["2017-05-08",88750.0,88750.0,81875.0,81875.0,2.0],["2017-05-09",81250.0,83750.0,68750.0,82500.0,7.0],["2017-05-10",78750.0,82500.0,68750.0,80500.0,1.0],["2017-05-11",76250.0,78750.0,72500.0,77500.0,1.0],["2017-05-12",80000.0,80000.0,75125.0,78000.0,2.0],["2017-05-15",78750.0,85000.0,77625.0,83750.0,3.0],["2017-05-16",83750.0,97500.0,81250.0,82500.0,10.0],["2017-05-17",85000.0,85000.0,76250.0,80000.0,3.0],["2017-05-18",80250.0,80250.0,72500.0,80000.0,3.0],["2017-05-19",82500.0,86250.0,79500.0,83750.0,3.0],["2017-05-22",81875.0,86000.0,81375.0,85625.0,2.0],["2017-05-23",85625.0,87500.0,82500.0,84875.0,1.0],["2017-05-24",85625.0,93750.0,82500.0,87250.0,3.0],["2017-05-25",90000.0,90000.0,83875.0,86250.0,1.0],["2017-05-26",85000.0,87250.0,83750.0,83750.0,1.0],["2017-05-30",86875.0,86875.0,81250.0,82500.0,1.0],["2017-05-31",82500.0,82500.0,73750.0,76875.0,2.0],["2017-06-01",77500.0,80000.0,73750.0,74500.0,1.0],["2017-06-02",80000.0,80000.0,75000.0,75500.0,0.0],["2017-06-05",76875.0,78750.0,75000.0,77500.0,0.0],["2017-06-06",75500.0,77500.0,73750.0,75000.0,1.0],["2017-06-07",77250.0,77250.0,73750.0,76250.0,1.0],["2017-06-08",75000.0,76625.0,72500.0,75000.0,1.0],["2017-06-09",75000.0,81250.0,75000.0,78750.0,5.0],["2017-06-12",77500.0,92500.0,76250.0,90000.0,14.0],["2017-06-13",92500.0,99750.0,86500.0,87500.0,10.0],["2017-06-14",86250.0,89375.0,81250.0,85000.0,2.0],["2017-06-15",80000.0,87250.0,78750.0,83625.0,1.0],["2017-06-16",81250.0,82500.0,78125.0,78125.0,2.0],["2017-06-19",76250.0,82500.0,76250.0,76875.0,1.0],["2017-06-20",76250.0,80000.0,75625.0,75875.0,2.0],["2017-06-21",76250.0,78625.0,75000.0,75000.0,2.0],["2017-06-22",77500.0,77500.0,72500.0,73125.0,3.0],["2017-06-23",75000.0,76875.0,72500.0,75000.0,1.0],["2017-06-26",77500.0,78750.0,71875.0,72500.0,5.0],["2017-06-27",70000.0,72500.0,67000.0,70000.0,5.0],["2017-06-28",70875.0,71250.0,65000.0,67500.0,2.0],["2017-06-29",66125.0,68375.0,65000.0,66375.0,2.0],["2017-06-30",66250.0,74500.0,66250.0,68750.0,8.0],["2017-07-03",71875.0,71875.0,69000.0,69000.0,2.0],["2017-07-05",68750.0,72500.0,65000.0,70750.0,5.0],["2017-07-06",72500.0,93750.0,70000.0,75625.0,31.0],["2017-07-07",75000.0,75625.0,70375.0,71250.0,4.0],["2017-07-10",73750.0,78750.0,70750.0,72375.0,2.0],["2017-07-11",76125.0,76250.0,70750.0,70875.0,2.0],["2017-07-12",74375.0,75000.0,70750.0,71375.0,2.0],["2017-07-13",71375.0,81250.0,71375.0,79375.0,6.0],["2017-07-14",80000.0,85500.0,79375.0,81250.0,4.0],["2017-07-17",85000.0,85000.0,75250.0,78750.0,3.0],["2017-07-18",75125.0,78375.0,62500.0,63750.0,5.0],["2017-07-19",63750.0,74875.0,63750.0,65500.0,3.0],["2017-07-20",65625.0,70000.0,65625.0,66625.0,2.0],["2017-07-21",67500.0,71250.0,66250.0,71250.0,2.0],["2017-07-24",71250.0,71250.0,67500.0,68625.0,1.0],["2017-07-25",68750.0,73750.0,67500.0,71250.0,1.0],["2017-07-26",69375.0,73750.0,68750.0,70000.0,1.0],["2017-07-27",70625.0,75000.0,68750.0,72500.0,2.0],["2017-07-28",76125.0,76125.0,70625.0,72500.0,1.0],["2017-07-31",72500.0,72500.0,68750.0,70000.0,1.0],["2017-08-01",71250.0,72500.0,69375.0,69375.0,1.0],["2017-08-02",70000.0,71250.0,69375.0,71250.0,1.0],["2017-08-03",71250.0,81250.0,71250.0,77500.0,11.0],["2017-08-04",76250.0,77500.0,72750.0,75000.0,2.0],["2017-08-07",71250.0,75000.0,67500.0,75000.0,1.0],["2017-08-08",75000.0,75000.0,70000.0,71750.0,1.0],["2017-08-09",75000.0,75000.0,70000.0,70125.0,0.0],["2017-08-10",73625.0,74000.0,68750.0,71250.0,1.0],["2017-08-11",71250.0,71250.0,67500.0,70000.0,1.0],["2017-08-14",71250.0,71250.0,67500.0,71250.0,1.0],["2017-08-15",71250.0,71250.0,67500.0,70000.0,1.0],["2017-08-16",69000.0,71125.0,65125.0,65125.0,3.0],["2017-08-17",68375.0,69875.0,66250.0,66250.0,1.0],["2017-08-18",68750.0,78750.0,65625.0,75000.0,7.0],["2017-08-21",75000.0,75000.0,68750.0,71625.0,1.0],["2017-08-22",68750.0,71375.0,67500.0,71250.0,1.0],["2017-08-23",67500.0,71250.0,67500.0,69375.0,0.0],["2017-08-24",69375.0,72500.0,68875.0,71250.0,1.0],["2017-08-25",72500.0,72500.0,69750.0,70125.0,1.0],["2017-08-28",70000.0,70500.0,66250.0,68125.0,1.0],["2017-08-29",71250.0,71250.0,67500.0,70000.0,0.0],["2017-08-30",70000.0,75000.0,69625.0,73750.0,2.0],["2017-08-31",73500.0,78750.0,70125.0,71250.0,3.0],["2017-09-01",80875.0,80875.0,73750.0,77250.0,1.0],["2017-09-05",77250.0,77250.0,71250.0,71250.0,1.0],["2017-09-06",73750.0,75000.0,71250.0,73125.0,1.0],["2017-09-07",76250.0,76250.0,68750.0,72375.0,1.0],["2017-09-08",70875.0,72250.0,68750.0,71250.0,1.0],["2017-09-11",71250.0,72500.0,69125.0,69625.0,1.0],["2017-09-12",72375.0,73625.0,69750.0,71625.0,1.0],["2017-09-13",73750.0,73750.0,69000.0,71875.0,1.0],["2017-09-14",73125.0,73250.0,70000.0,70000.0,1.0],["2017-09-15",70000.0,71250.0,67500.0,67500.0,2.0],["2017-09-18",69750.0,70875.0,63750.0,66500.0,2.0],["2017-09-19",66250.0,68125.0,66250.0,67250.0,0.0],["2017-09-20",68125.0,68125.0,65625.0,66375.0,1.0],["2017-09-21",67375.0,67375.0,63375.0,65000.0,2.0],["2017-09-22",65125.0,66000.0,60000.0,62750.0,3.0],["2017-09-25",63750.0,67500.0,62625.0,64000.0,1.0],["2017-09-26",67500.0,68750.0,64000.0,67500.0,1.0],["2017-09-27",66375.0,68750.0,64000.0,68125.0,1.0],["2017-09-28",67875.0,68125.0,61250.0,61875.0,3.0],["2017-09-29",42500.0,46250.0,42125.0,43750.0,41.0],["2017-10-02",46250.0,46250.0,45000.0,45375.0,14.0],["2017-10-03",46250.0,51250.0,42875.0,45500.0,79.0],["2017-10-04",48625.0,48750.0,45375.0,46625.0,25.0],["2017-10-05",48125.0,48125.0,45625.0,46750.0,9.0],["2017-10-06",47500.0,48125.0,46250.0,47250.0,10.0],["2017-10-09",48750.0,48750.0,47500.0,48125.0,5.0],["2017-10-10",48750.0,50000.0,47500.0,48000.0,11.0],["2017-10-11",48125.0,48125.0,46250.0,46750.0,4.0],["2017-10-12",47500.0,47500.0,45125.0,45375.0,3.0],["2017-10-13",45125.0,48125.0,41875.0,43000.0,12.0],["2017-10-16",46250.0,46250.0,42500.0,43125.0,6.0],["2017-10-17",45000.0,45125.0,40000.0,44000.0,9.0],["2017-10-18",45000.0,46250.0,42500.0,45125.0,4.0],["2017-10-19",45250.0,47500.0,45000.0,46875.0,3.0],["2017-10-20",47000.0,47500.0,45000.0,46000.0,3.0],["2017-10-23",47500.0,47500.0,43125.0,44875.0,5.0],["2017-10-24",43875.0,46250.0,43125.0,43750.0,4.0],["2017-10-25",43875.0,46250.0,43375.0,43750.0,11.0],["2017-10-26",45625.0,46750.0,44375.0,46125.0,5.0],["2017-10-27",46250.0,51875.0,45250.0,45625.0,75.0],["2017-10-30",48750.0,48750.0,45625.0,47375.0,20.0],["2017-10-31",49500.0,50625.0,44500.0,45750.0,39.0],["2017-11-01",46250.0,46875.0,42750.0,43875.0,12.0],["2017-11-02",44500.0,45000.0,43125.0,43750.0,6.0],["2017-11-03",44250.0,44750.0,40625.0,42125.0,11.0],["2017-11-06",42250.0,43375.0,41500.0,42625.0,6.0],["2017-11-07",38750.0,41250.0,35750.0,38250.0,12.0],["2017-11-08",37750.0,40000.0,36875.0,38250.0,5.0],["2017-11-09",37500.0,41500.0,37000.0,40875.0,7.0],["2017-11-10",41875.0,43750.0,39125.0,42250.0,6.0],["2017-11-13",42625.0,43000.0,40000.0,40875.0,4.0],["2017-11-14",42500.0,43750.0,38875.0,43375.0,9.0],["2017-11-15",43750.0,43750.0,40250.0,42500.0,5.0],["2017-11-16",42500.0,43625.0,40625.0,42500.0,3.0],["2017-11-17",42500.0,43125.0,42125.0,42875.0,2.0],["2017-11-20",43250.0,45500.0,43000.0,44125.0,9.0],["2017-11-21",44375.0,45000.0,43500.0,44000.0,3.0],["2017-11-22",44375.0,44375.0,40250.0,43375.0,7.0],["2017-11-24",42500.0,44125.0,42500.0,44000.0,3.0],["2017-11-27",43250.0,44375.0,40000.0,43625.0,3.0],["2017-11-28",43500.0,43500.0,40000.0,41375.0,4.0],["2017-11-29",40625.0,43000.0,40625.0,41750.0,3.0],["2017-11-30",40750.0,42500.0,39750.0,40125.0,4.0],["2017-12-01",41875.0,41875.0,38750.0,40000.0,3.0],["2017-12-04",41875.0,41875.0,37625.0,39375.0,7.0],["2017-12-05",40000.0,40000.0,37500.0,38375.0,4.0],["2017-12-06",38750.0,39375.0,35250.0,37875.0,8.0],["2017-12-07",36250.0,40625.0,35000.0,38750.0,5.0],["2017-12-08",40625.0,40625.0,37500.0,37750.0,2.0],["2017-12-11",38625.0,40000.0,36375.0,38625.0,3.0],["2017-12-12",37500.0,38750.0,36250.0,38125.0,3.0],["2017-12-13",38250.0,38625.0,35625.0,35875.0,3.0],["2017-12-14",36250.0,38375.0,35625.0,36500.0,3.0],["2017-12-15",37500.0,38250.0,36625.0,37875.0,2.0],["2017-12-18",37500.0,39375.0,37500.0,38750.0,2.0],["2017-12-19",37500.0,40000.0,37500.0,38750.0,4.0],["2017-12-20",38750.0,39375.0,38750.0,38750.0,2.0],["2017-12-21",38750.0,39375.0,35750.0,38750.0,4.0],["2017-12-22",39375.0,41000.0,37625.0,40750.0,2.0],["2017-12-26",40625.0,43750.0,40625.0,40750.0,5.0],["2017-12-27",43500.0,43500.0,40000.0,40625.0,2.0],["2017-12-28",40250.0,42500.0,39375.0,40000.0,3.0],["2017-12-29",40000.0,41625.0,38750.0,41125.0,3.0],["2018-01-02",41625.0,41625.0,39000.0,39000.0,2.0],["2018-01-03",39750.0,41375.0,37500.0,40625.0,2.0],["2018-01-04",40625.0,40875.0,39375.0,40625.0,1.0],["2018-01-05",40000.0,41125.0,39375.0,40000.0,1.0],["2018-01-08",39375.0,40875.0,37750.0,39875.0,2.0],["2018-01-09",39000.0,40500.0,39000.0,39125.0,2.0],["2018-01-10",38750.0,40875.0,38125.0,39375.0,3.0],["2018-01-11",40625.0,43750.0,40000.0,43750.0,7.0],["2018-01-12",43750.0,44125.0,41625.0,44125.0,5.0],["2018-01-16",45000.0,47500.0,42500.0,46250.0,7.0],["2018-01-17",44875.0,46375.0,41625.0,42500.0,3.0],["2018-01-18",45625.0,45625.0,41875.0,42500.0,4.0],["2018-01-19",43750.0,43750.0,41250.0,41250.0,3.0],["2018-01-22",41875.0,43000.0,41250.0,41500.0,2.0],["2018-01-23",42750.0,43125.0,41875.0,42375.0,1.0],["2018-01-24",42500.0,44125.0,42000.0,43750.0,2.0],["2018-01-25",44500.0,44500.0,42750.0,43000.0,1.0],["2018-01-26",43250.0,45500.0,41875.0,43625.0,9.0],["2018-01-29",44125.0,44125.0,39625.0,40625.0,5.0],["2018-01-30",41250.0,42375.0,38750.0,40625.0,3.0],["2018-01-31",41250.0,41250.0,39000.0,41000.0,2.0],["2018-02-01",40625.0,41250.0,39125.0,41250.0,3.0],["2018-02-02",41250.0,41625.0,39125.0,39875.0,1.0],["2018-02-05",40375.0,41000.0,36375.0,38750.0,4.0],["2018-02-06",37500.0,38750.0,35000.0,36875.0,4.0],["2018-02-07",36875.0,38125.0,33750.0,37500.0,4.0],["2018-02-08",37500.0,39375.0,37500.0,38250.0,1.0],["2018-02-09",42500.0,42500.0,35125.0,36750.0,2.0],["2018-02-12",38625.0,38750.0,36250.0,37250.0,2.0],["2018-02-13",39125.0,39125.0,36875.0,37750.0,2.0],["2018-02-14",40000.0,41125.0,37500.0,40000.0,1.0],["2018-02-15",41125.0,41625.0,38250.0,40500.0,1.0],["2018-02-16",37625.0,41250.0,37625.0,39500.0,1.0],["2018-02-20",39250.0,41250.0,38750.0,39875.0,3.0],["2018-02-21",39375.0,40000.0,38750.0,39000.0,1.0],["2018-02-22",39000.0,40000.0,36250.0,37375.0,3.0],["2018-02-23",37375.0,38500.0,35000.0,36250.0,3.0],["2018-02-26",36250.0,37500.0,35125.0,35500.0,2.0],["2018-02-27",35000.0,36250.0,33625.0,33875.0,4.0],["2018-02-28",33750.0,35750.0,33625.0,33625.0,12.0],["2018-03-01",34375.0,34375.0,29250.0,31250.0,10.0],["2018-03-02",30000.0,31000.0,22875.0,27125.0,23.0],["2018-03-05",28500.0,31250.0,28125.0,28750.0,11.0],["2018-03-06",28750.0,30875.0,28125.0,29625.0,5.0],["2018-03-07",31250.0,31250.0,28750.0,30000.0,4.0],["2018-03-08",31125.0,37500.0,28750.0,35000.0,14.0],["2018-03-09",36250.0,39000.0,34500.0,36500.0,14.0],["2018-03-12",38750.0,41250.0,35000.0,38375.0,22.0],["2018-03-13",38750.0,40000.0,37500.0,37875.0,5.0],["2018-03-14",37750.0,38875.0,35625.0,37500.0,7.0],["2018-03-15",38750.0,38750.0,36750.0,38125.0,3.0],["2018-03-16",38500.0,38750.0,35375.0,37500.0,4.0],["2018-03-19",37500.0,40250.0,35000.0,37000.0,14.0],["2018-03-20",36500.0,36875.0,33750.0,35625.0,5.0],["2018-03-21",36250.0,36750.0,35000.0,36000.0,4.0],["2018-03-22",35125.0,38500.0,33875.0,36250.0,12.0],["2018-03-23",36000.0,47500.0,36000.0,38500.0,51.0],["2018-03-26",39625.0,42750.0,34500.0,38375.0,28.0],["2018-03-27",37625.0,39625.0,35250.0,36250.0,8.0],["2018-03-28",36500.0,36500.0,33625.0,34500.0,5.0],["2018-03-29",34250.0,37500.0,32762.5,34000.0,10.0],["2018-04-02",35000.0,35000.0,30137.5,32750.0,6.0],["2018-04-03",31875.0,32250.0,30250.0,30875.0,5.0],["2018-04-04",30375.0,36975.0,27500.0,32500.0,14.0],["2018-04-05",32500.0,32500.0,31125.0,31125.0,5.0],["2018-04-06",31125.0,32125.0,30125.0,31000.0,4.0],["2018-04-09",30625.0,31625.0,29750.0,31000.0,7.0],["2018-04-10",29875.0,33375.0,29875.0,31750.0,5.0],["2018-04-11",31875.0,34187.5,31875.0,32500.0,5.0],["2018-04-12",32750.0,38487.5,32500.0,37375.0,26.0],["2018-04-13",37375.0,38337.5,35000.0,37000.0,13.0],["2018-04-16",37000.0,37375.0,35012.5,35375.0,6.0],["2018-04-17",35500.0,40375.0,35012.5,40150.0,14.0],["2018-04-18",41250.0,42250.0,38125.0,41000.0,15.0],["2018-04-19",41375.0,46000.0,38850.0,39625.0,27.0],["2018-04-20",39000.0,39862.5,37750.0,38500.0,6.0],["2018-04-23",38500.0,38500.0,36000.0,36150.0,4.0],["2018-04-24",36000.0,36987.5,33575.0,35875.0,8.0],["2018-04-25",36125.0,36875.0,33500.0,34125.0,4.0],["2018-04-26",34375.0,35250.0,33725.0,34000.0,2.0],["2018-04-27",34250.0,36012.5,34250.0,34875.0,1.0],["2018-04-30",34625.0,35762.5,33750.0,34250.0,3.0],["2018-05-01",34375.0,37875.0,34375.0,36875.0,14.0],["2018-05-02",37125.0,38500.0,35500.0,37375.0,8.0],["2018-05-03",38500.0,38750.0,34250.0,37500.0,17.0],["2018-05-04",37125.0,37500.0,35437.5,36875.0,3.0],["2018-05-07",36375.0,38750.0,36250.0,36250.0,4.0],["2018-05-08",36250.0,37000.0,35400.0,35762.5,2.0],["2018-05-09",36250.0,36250.0,34375.0,34750.0,4.0],["2018-05-10",35125.0,37000.0,35125.0,36750.0,5.0],["2018-05-11",37500.0,37500.0,36000.0,36500.0,2.0],["2018-05-14",36750.0,37375.0,34937.5,35250.0,4.0],["2018-05-15",33750.0,36750.0,32375.0,36250.0,8.0],["2018-05-16",36500.0,36662.5,35000.0,35625.0,7.0],["2018-05-17",37375.0,43500.0,36362.5,40125.0,34.0],["2018-05-18",40625.0,41862.5,38375.0,39875.0,5.0],["2018-05-21",40125.0,42375.0,37625.0,41500.0,8.0],["2018-05-22",43250.0,47125.0,36000.0,39000.0,37.0],["2018-05-23",38375.0,41875.0,38125.0,41500.0,6.0],["2018-05-24",41250.0,42875.0,40137.5,42125.0,4.0],["2018-05-25",42625.0,43000.0,41375.0,42375.0,3.0],["2018-05-29",42500.0,42500.0,38750.0,39000.0,6.0],["2018-05-30",40000.0,43500.0,40000.0,41875.0,3.0],["2018-05-31",41625.0,46875.0,41250.0,45000.0,45.0],["2018-06-01",45625.0,49750.0,45000.0,49250.0,67.0],["2018-06-04",49750.0,50000.0,44500.0,46250.0,25.0],["2018-06-05",48000.0,49250.0,40375.0,42875.0,23.0],["2018-06-06",44750.0,45612.5,39375.0,39750.0,16.0],["2018-06-07",39250.0,39987.5,35000.0,37500.0,20.0],["2018-06-08",38625.0,39525.0,37625.0,38625.0,6.0],["2018-06-11",38750.0,39387.5,37175.0,37250.0,5.0],["2018-06-12",37000.0,39050.0,36687.5,37750.0,1.0],["2018-06-13",37375.0,37625.0,35750.0,36875.0,10.0],["2018-06-14",36750.0,37875.0,36500.0,37875.0,2.0],["2018-06-15",37375.0,37875.0,36900.0,37875.0,4.0],["2018-06-18",38125.0,38125.0,36500.0,37125.0,4.0],["2018-06-19",37000.0,37500.0,36262.5,36750.0,3.0],["2018-06-20",36750.0,37500.0,36375.0,36375.0,3.0],["2018-06-21",36375.0,41875.0,35000.0,36125.0,33.0],["2018-06-22",36000.0,36000.0,32500.0,35125.0,5.0],["2018-06-25",34875.0,34875.0,33500.0,34625.0,4.0],["2018-06-26",34375.0,34625.0,33500.0,34125.0,1.0],["2018-06-27",34875.0,36375.0,33875.0,34375.0,10.0],["2018-06-28",34375.0,34375.0,30087.5,31500.0,13.0],["2018-06-29",31762.5,33000.0,31500.0,32125.0,4.0],["2018-07-02",32125.0,32362.5,31250.0,31750.0,4.0],["2018-07-03",32000.0,32000.0,31250.0,32000.0,1.0],["2018-07-05",31875.0,32250.0,31387.5,31500.0,2.0],["2018-07-06",32000.0,32500.0,28750.0,29750.0,14.0],["2018-07-09",30125.0,31125.0,28000.0,30625.0,10.0],["2018-07-10",31487.5,31487.5,28750.0,29375.0,5.0],["2018-07-11",29125.0,32625.0,28825.0,30125.0,5.0],["2018-07-12",31250.0,31250.0,29625.0,30125.0,8.0],["2018-07-13",31250.0,31250.0,29500.0,30500.0,1.0],["2018-07-16",30375.0,30375.0,28250.0,28750.0,5.0],["2018-07-17",28750.0,29125.0,28137.5,28875.0,2.0],["2018-07-18",28625.0,29250.0,28125.0,28362.5,6.0],["2018-07-19",28250.0,28750.0,25625.0,26250.0,20.0],["2018-07-20",25000.0,28000.0,25000.0,27000.0,8.0],["2018-07-23",26750.0,28625.0,26562.5,27750.0,3.0],["2018-07-24",28112.5,28125.0,25500.0,26250.0,9.0],["2018-07-25",26000.0,27237.5,25137.5,26875.0,3.0],["2018-07-26",26875.0,31500.0,26750.0,27625.0,24.0],["2018-07-27",27625.0,28275.0,26562.5,26625.0,4.0],["2018-07-30",27375.0,29500.0,26512.5,27375.0,2.0],["2018-07-31",27375.0,29875.0,26875.0,27250.0,7.0],["2018-08-01",27825.0,28000.0,27000.0,27375.0,1.0],["2018-08-02",27375.0,27475.0,26375.0,26625.0,3.0],["2018-08-03",27750.0,29750.0,26650.0,27000.0,3.0],["2018-08-06",26375.0,31250.0,26375.0,29375.0,4.0],["2018-08-07",31375.0,31375.0,28250.0,29375.0,2.0],["2018-08-08",29000.0,29000.0,27000.0,27000.0,3.0],["2018-08-09",30000.0,30000.0,26450.0,28250.0,4.0],["2018-08-10",28000.0,28000.0,26375.0,26500.0,3.0],["2018-08-13",27100.0,27100.0,25250.0,25625.0,4.0],["2018-08-14",25875.0,25875.0,25000.0,25125.0,6.0],["2018-08-15",25625.0,26375.0,25000.0,25000.0,2.0],["2018-08-16",25000.0,25875.0,23375.0,24625.0,6.0],["2018-08-17",24475.0,25625.0,23875.0,24125.0,7.0],["2018-08-20",24375.0,24375.0,22500.0,23125.0,6.0],["2018-08-21",23500.0,24375.0,22512.5,24375.0,9.0],["2018-08-22",23875.0,24762.5,23625.0,24250.0,6.0],["2018-08-23",23875.0,26750.0,22875.0,23125.0,17.0],["2018-08-24",23500.0,25000.0,22500.0,24125.0,10.0],["2018-08-27",24250.0,25625.0,23250.0,23875.0,2.0],["2018-08-28",23650.0,26250.0,23637.5,26250.0,6.0],["2018-08-29",26125.0,26250.0,25250.0,26125.0,4.0],["2018-08-30",25625.0,26125.0,25375.0,25750.0,5.0],["2018-08-31",25875.0,25950.0,24500.0,25000.0,3.0],["2018-09-04",25125.0,26437.5,24562.5,26250.0,5.0],["2018-09-05",27500.0,27500.0,25150.0,26750.0,4.0],["2018-09-06",24500.0,25025.0,23125.0,23125.0,12.0],["2018-09-07",23125.0,23850.0,21000.0,22500.0,7.0],["2018-09-10",23125.0,23175.0,20750.0,21750.0,5.0],["2018-09-11",22375.0,22375.0,20125.0,22375.0,7.0],["2018-09-12",22625.0,22625.0,22000.0,22250.0,2.0],["2018-09-13",22250.0,22250.0,19375.0,20875.0,6.0],["2018-09-14",21000.0,21625.0,20875.0,20875.0,2.0],["2018-09-17",21125.0,21500.0,20875.0,21375.0,1.0],["2018-09-18",21250.0,22125.0,20625.0,21125.0,2.0],["2018-09-19",20875.0,22250.0,20875.0,21750.0,3.0],["2018-09-20",22500.0,24375.0,20750.0,22500.0,9.0],["2018-09-21",22375.0,24250.0,20875.0,24250.0,6.0],["2018-09-24",23875.0,24375.0,22000.0,23375.0,2.0],["2018-09-25",23375.0,25875.0,22375.0,23875.0,17.0],["2018-09-26",23625.0,23625.0,22375.0,22375.0,2.0],["2018-09-27",22625.0,25500.0,22512.5,24375.0,10.0],["2018-09-28",24500.0,25500.0,22512.5,23250.0,6.0],["2018-10-01",23500.0,25250.0,22875.0,23187.5,6.0],["2018-10-02",23375.0,24750.0,23375.0,24625.0,9.0],["2018-10-03",24500.0,26250.0,23750.0,26125.0,8.0],["2018-10-04",25875.0,27875.0,25000.0,25250.0,22.0],["2018-10-05",25500.0,27125.0,25425.0,26500.0,10.0],["2018-10-08",26250.0,32000.0,23125.0,24250.0,94.0],["2018-10-09",26500.0,26500.0,20875.0,24000.0,27.0],["2018-10-10",24000.0,25875.0,22750.0,23125.0,13.0],["2018-10-11",23375.0,23375.0,21000.0,21625.0,6.0],["2018-10-12",22000.0,23125.0,21000.0,21750.0,6.0],["2018-10-15",21625.0,21625.0,17500.0,20500.0,22.0],["2018-10-16",20875.0,21750.0,20250.0,21750.0,3.0],["2018-10-17",21500.0,21750.0,20250.0,20875.0,5.0],["2018-10-18",21000.0,21500.0,20750.0,21500.0,1.0],["2018-10-19",21125.0,21750.0,21000.0,21000.0,4.0],["2018-10-22",20875.0,22250.0,20875.0,22250.0,4.0],["2018-10-23",21550.0,23125.0,21137.5,22937.5,3.0],["2018-10-24",22500.0,22625.0,21875.0,21875.0,2.0],["2018-10-25",21500.0,22025.0,18375.0,18500.0,23.0],["2018-10-26",18125.0,18500.0,17500.0,18125.0,4.0],["2018-10-29",18125.0,18125.0,14750.0,16000.0,20.0],["2018-10-30",16000.0,16000.0,14687.5,15375.0,3.0],["2018-10-31",14875.0,14937.5,13000.0,14375.0,19.0],["2018-11-01",14250.0,14575.0,13625.0,14500.0,5.0],["2018-11-02",14750.0,15000.0,14250.0,14750.0,6.0],["2018-11-05",15125.0,15862.5,13750.0,14375.0,9.0],["2018-11-06",14375.0,15000.0,13750.0,14625.0,3.0],["2018-11-07",14375.0,15437.5,13125.0,13375.0,25.0],["2018-11-08",13500.0,13625.0,9937.5,12250.0,53.0],["2018-11-09",10875.0,12150.0,10875.0,11475.0,5.0],["2018-11-12",11362.5,13150.0,10250.0,10775.0,9.0],["2018-11-13",11250.0,11500.0,10625.0,10637.5,2.0],["2018-11-14",10387.5,12125.0,10000.0,10750.0,10.0],["2018-11-15",10725.0,11375.0,10187.5,11375.0,4.0],["2018-11-16",10500.0,11237.5,10300.0,10625.0,3.0],["2018-11-19",11162.5,11375.0,10275.0,10312.5,3.0],["2018-11-20",11250.0,11250.0,10000.0,10375.0,4.0],["2018-11-21",10250.0,11000.0,10000.0,10875.0,4.0],["2018-11-23",10625.0,10762.5,10125.0,10375.0,3.0],["2018-11-26",10750.0,10750.0,8875.0,9362.5,7.0],["2018-11-27",9250.0,9362.5,9000.0,9200.0,4.0],["2018-11-28",9375.0,10125.0,9250.0,9700.0,3.0],["2018-11-29",9875.0,11250.0,9875.0,11125.0,5.0],["2018-11-30",11125.0,11750.0,10975.0,11125.0,3.0],["2018-12-03",11000.0,11500.0,10900.0,11250.0,7.0],["2018-12-04",11875.0,11875.0,10125.0,10712.5,8.0],["2018-12-06",11250.0,11625.0,11000.0,11000.0,2.0],["2018-12-07",11550.0,11550.0,10000.0,10125.0,3.0],["2018-12-10",10500.0,10962.5,9125.0,9562.5,4.0],["2018-12-11",10112.5,10112.5,9137.5,9262.5,3.0],["2018-12-12",9137.5,9687.5,9125.0,9625.0,2.0],["2018-12-13",9612.5,9875.0,9500.0,9562.5,1.0],["2018-12-14",9512.5,10000.0,9500.0,9875.0,3.0],["2018-12-17",9875.0,9962.5,8737.5,8750.0,4.0],["2018-12-18",9375.0,9375.0,8375.0,8750.0,2.0],["2018-12-19",8375.0,8750.0,8125.0,8750.0,3.0],["2018-12-20",8375.0,8375.0,7125.0,7875.0,9.0],["2018-12-21",7375.0,7875.0,7062.5,7262.5,4.0],["2018-12-24",7625.0,7750.0,6250.0,6500.0,2.0],["2018-12-26",7225.0,7375.0,5875.0,5875.0,4.0],["2018-12-27",6500.0,7912.5,5875.0,7250.0,5.0],["2018-12-28",7450.0,8000.0,6500.0,7750.0,7.0],["2018-12-31",7250.0,7712.5,7000.0,7500.0,3.0],["2019-01-02",7375.0,10625.0,7375.0,10462.5,18.0],["2019-01-03",9175.0,11000.0,9012.5,10375.0,4.0],["2019-01-04",10500.0,10562.5,9137.5,9750.0,2.0],["2019-01-07",9750.0,10875.0,9625.0,10387.5,6.0],["2019-01-08",10375.0,10775.0,9750.0,10412.5,4.0],["2019-01-09",10625.0,10875.0,9825.0,10000.0,5.0],["2019-01-10",10500.0,11075.0,9812.5,10175.0,11.0],["2019-01-11",10625.0,10750.0,9812.5,10125.0,3.0],["2019-01-14",9887.5,11875.0,9887.5,10437.5,57.0],["2019-01-15",11062.5,11062.5,9125.0,9500.0,49.0],["2019-01-16",9500.0,9875.0,8187.5,9125.0,23.0],["2019-01-17",9375.0,9537.5,8500.0,8625.0,4.0],["2019-01-18",9000.0,9125.0,8375.0,8500.0,11.0],["2019-01-22",9100.0,9100.0,8500.0,8750.0,51.0],["2019-01-23",8750.0,8875.0,8187.5,8437.5,20.0],["2019-01-24",8700.0,8700.0,8187.5,8237.5,17.0],["2019-01-25",8375.0,8737.5,7500.0,8125.0,59.0],["2019-01-28",8250.0,8250.0,7625.0,7937.5,18.0],["2019-01-29",8237.5,8500.0,7625.0,7987.5,20.0],["2019-01-30",7987.5,8062.5,7025.0,7625.0,17.0],["2019-01-31",7750.0,8375.0,7000.0,7375.0,20.0],["2019-02-01",8125.0,8125.0,7312.5,7500.0,14.0],["2019-02-04",7750.0,8125.0,7250.0,7375.0,26.0],["2019-02-05",7625.0,7625.0,7250.0,7500.0,15.0],["2019-02-06",7500.0,7625.0,6875.0,7500.0,21.0],["2019-02-07",7375.0,7500.0,6875.0,7250.0,8.0],["2019-02-08",7125.0,7275.0,6875.0,7000.0,7.0],["2019-02-11",7000.0,7237.5,7000.0,7137.5,4.0],["2019-02-12",7187.5,7875.0,6375.0,6750.0,140.0],["2019-02-13",6725.0,6987.5,6000.0,6625.0,41.0],["2019-02-14",6625.0,8125.0,6625.0,7750.0,76.0],["2019-02-15",8125.0,8612.5,7250.0,7562.5,41.0],["2019-02-19",8125.0,9237.5,8000.0,8750.0,98.0],["2019-02-20",8837.5,9125.0,7750.0,8312.5,64.0],["2019-02-21",8262.5,8375.0,8000.0,8062.5,22.0],["2019-02-22",8125.0,8125.0,7500.0,7625.0,30.0],["2019-02-25",7450.0,7750.0,7125.0,7687.5,18.0],["2019-02-26",7512.5,8125.0,7150.0,8000.0,20.0],["2019-02-27",7975.0,8187.5,7625.0,8062.5,9.0],["2019-02-28",8500.0,8500.0,7750.0,7875.0,24.0],["2019-03-01",7950.0,8325.0,7750.0,7975.0,13.0],["2019-03-04",8125.0,8237.5,7512.5,8137.5,19.0],["2019-03-05",8500.0,11625.0,8112.5,11000.0,359.0],["2019-03-06",10637.5,13500.0,9375.0,11250.0,305.0],["2019-03-07",11125.0,11212.5,9137.5,10250.0,81.0],["2019-03-08",10000.0,10000.0,8387.5,9625.0,49.0],["2019-03-11",9500.0,10250.0,8875.0,10025.0,18.0],["2019-03-12",10250.0,10500.0,10025.0,10187.5,21.0],["2019-03-13",10187.5,10875.0,10125.0,10662.5,19.0],["2019-03-14",11100.0,15625.0,10625.0,14987.5,273.0],["2019-03-15",14625.0,16875.0,12150.0,13250.0,227.0],["2019-03-18",12875.0,14587.5,12500.0,13250.0,48.0],["2019-03-19",13250.0,14000.0,12500.0,12875.0,27.0],["2019-03-20",12750.0,13625.0,12625.0,13125.0,25.0],["2019-03-21",14250.0,14375.0,12875.0,13000.0,35.0],["2019-03-22",12875.0,13250.0,12000.0,12125.0,35.0],["2019-03-25",13000.0,13037.5,11000.0,11875.0,21.0],["2019-03-26",11900.0,11900.0,10887.5,11500.0,32.0],["2019-03-27",11525.0,11875.0,10375.0,10850.0,18.0],["2019-03-28",11112.5,11112.5,10125.0,10737.5,7.0],["2019-03-29",10875.0,11087.5,8750.0,10912.5,19.0],["2019-04-01",11125.0,12000.0,11125.0,12000.0,15.0],["2019-04-02",12275.0,12500.0,11375.0,12000.0,8.0],["2019-04-03",12125.0,12500.0,11875.0,12050.0,8.0],["2019-04-04",12000.0,12000.0,11500.0,11687.5,9.0],["2019-04-05",11500.0,11937.5,11125.0,11937.5,6.0],["2019-04-08",11812.5,11875.0,11250.0,11375.0,16.0],["2019-04-09",11312.5,11625.0,11250.0,11612.5,8.0],["2019-04-10",11275.0,11875.0,11000.0,11662.5,11.0],["2019-04-11",12000.0,12125.0,11125.0,11125.0,6.0],["2019-04-12",11237.5,11800.0,11125.0,11125.0,5.0],["2019-04-15",11500.0,11500.0,10875.0,11187.5,7.0],["2019-04-16",11375.0,11875.0,10875.0,11562.5,5.0],["2019-04-17",11700.0,11862.5,11150.0,11750.0,12.0],["2019-04-18",11750.0,12350.0,11387.5,11712.5,10.0],["2019-04-22",12000.0,12000.0,11437.5,11500.0,3.0],["2019-04-23",11950.0,11950.0,10875.0,11125.0,8.0],["2019-04-24",11500.0,11512.5,11125.0,11250.0,5.0],["2019-04-25",11100.0,11350.0,10875.0,10875.0,3.0],["2019-04-26",10875.0,11187.5,10850.0,11100.0,3.0],["2019-04-29",11250.0,11250.0,10625.0,11000.0,4.0],["2019-04-30",10900.0,10900.0,9375.0,9687.5,25.0],["2019-05-01",9687.5,10375.0,9625.0,9750.0,6.0],["2019-05-02",9750.0,9987.5,9375.0,9750.0,8.0],["2019-05-03",9750.0,10000.0,9375.0,9375.0,5.0],["2019-05-06",9850.0,13625.0,9500.0,10875.0,190.0],["2019-05-07",11500.0,14662.5,11500.0,12625.0,629.0],["2019-05-08",12000.0,13375.0,11262.5,11500.0,81.0],["2019-05-09",11375.0,11500.0,10625.0,11487.5,32.0],["2019-05-10",11250.0,11750.0,10900.0,11375.0,17.0],["2019-05-13",11500.0,11500.0,10737.5,11112.5,17.0],["2019-05-14",11500.0,11500.0,10875.0,11062.5,7.0],["2019-05-15",11062.5,11250.0,10500.0,10562.5,16.0],["2019-05-16",10562.5,11000.0,10562.5,10750.0,9.0],["2019-05-17",10850.0,10875.0,10187.5,10250.0,13.0],["2019-05-20",10375.0,10375.0,10000.0,10000.0,11.0],["2019-05-21",10175.0,10500.0,10000.0,10425.0,7.0],["2019-05-22",10000.0,10625.0,10000.0,10375.0,9.0],["2019-05-23",10150.0,10500.0,10125.0,10212.5,4.0],["2019-05-24",10625.0,10625.0,10250.0,10250.0,8.0],["2019-05-28",10350.0,11125.0,10350.0,11112.5,13.0],["2019-05-29",10775.0,11125.0,10500.0,11100.0,5.0],["2019-05-30",11125.0,11750.0,11125.0,11562.5,21.0],["2019-05-31",11425.0,11550.0,10700.0,11062.5,16.0],["2019-06-03",10875.0,11437.5,10250.0,10750.0,9.0],["2019-06-04",10375.0,11125.0,10312.5,11000.0,7.0],["2019-06-05",11000.0,11000.0,10250.0,10375.0,9.0],["2019-06-06",10375.0,10375.0,10000.0,10125.0,9.0],["2019-06-07",10125.0,10750.0,10000.0,10612.5,17.0],["2019-06-10",10437.5,10500.0,10062.5,10312.5,6.0],["2019-06-11",10187.5,10250.0,10000.0,10125.0,5.0],["2019-06-12",10050.0,10250.0,9750.0,9875.0,11.0],["2019-06-13",9762.5,10237.5,9750.0,10225.0,4.0],["2019-06-14",10500.0,10562.5,9787.5,10500.0,5.0],["2019-06-17",10387.5,11125.0,10312.5,10937.5,9.0],["2019-06-18",11000.0,11000.0,10662.5,11000.0,8.0],["2019-06-19",11000.0,12000.0,10875.0,12000.0,19.0],["2019-06-20",12875.0,13600.0,10812.5,12000.0,105.0],["2019-06-21",11887.5,11887.5,11000.0,11537.5,37.0],["2019-06-24",11325.0,11775.0,11250.0,11375.0,3.0],["2019-06-25",11375.0,14125.0,11375.0,13750.0,119.0],["2019-06-26",14250.0,14250.0,12625.0,13250.0,36.0],["2019-06-27",13125.0,13875.0,12937.5,13250.0,12.0],["2019-06-28",13750.0,13750.0,13125.0,13375.0,14.0],["2019-07-01",13625.0,14125.0,13375.0,14000.0,17.0],["2019-07-02",14625.0,15875.0,12750.0,13125.0,124.0],["2019-07-03",13000.0,13125.0,12637.5,13000.0,8.0],["2019-07-05",13000.0,13750.0,12625.0,13437.5,13.0],["2019-07-08",13625.0,13625.0,13212.5,13437.5,7.0],["2019-07-09",13125.0,13625.0,12625.0,13000.0,13.0],["2019-07-10",12875.0,13500.0,12750.0,12875.0,11.0],["2019-07-11",12625.0,13375.0,12625.0,12750.0,16.0],["2019-07-12",13625.0,13737.5,12625.0,13250.0,25.0],["2019-07-15",13250.0,13250.0,11625.0,11687.5,28.0],["2019-07-16",11625.0,13875.0,11500.0,12625.0,74.0],["2019-07-17",12625.0,13000.0,12250.0,12500.0,10.0],["2019-07-18",12500.0,12987.5,11925.0,12300.0,12.0],["2019-07-19",12250.0,12625.0,11987.5,12375.0,6.0],["2019-07-22",12750.0,12750.0,12125.0,12375.0,4.0],["2019-07-23",12250.0,12625.0,12012.5,12537.5,5.0],["2019-07-24",12625.0,12900.0,12125.0,12250.0,5.0],["2019-07-25",12250.0,12250.0,10500.0,11012.5,74.0],["2019-07-26",10750.0,11875.0,10612.5,11750.0,9.0],["2019-07-29",11400.0,12250.0,10625.0,11887.5,15.0],["2019-07-30",11900.0,13500.0,11500.0,13000.0,52.0],["2019-07-31",13125.0,13500.0,12500.0,12875.0,29.0],["2019-08-01",13000.0,13250.0,12625.0,12625.0,10.0],["2019-08-02",12500.0,13125.0,12500.0,13000.0,8.0],["2019-08-05",12875.0,12875.0,12250.0,12250.0,10.0],["2019-08-06",12500.0,13125.0,12125.0,12125.0,8.0],["2019-08-07",12125.0,12375.0,11875.0,11987.5,14.0],["2019-08-08",12500.0,12500.0,11250.0,12250.0,9.0],["2019-08-09",12250.0,12362.5,11500.0,12250.0,6.0],["2019-08-12",12000.0,12000.0,11250.0,11275.0,11.0],["2019-08-13",11250.0,11962.5,10662.5,11400.0,8.0],["2019-08-14",11400.0,11875.0,10750.0,10875.0,8.0],["2019-08-15",10887.5,11950.0,10887.5,11250.0,9.0],["2019-08-16",11875.0,11875.0,11250.0,11537.5,5.0],["2019-08-19",11512.5,12125.0,11312.5,11862.5,4.0],["2019-08-20",11875.0,12125.0,11625.0,11762.5,4.0],["2019-08-21",11625.0,13375.0,11625.0,13000.0,78.0],["2019-08-22",13125.0,13500.0,12750.0,13000.0,15.0],["2019-08-23",12875.0,12987.5,12375.0,12500.0,8.0],["2019-08-26",12500.0,13250.0,12250.0,12625.0,9.0],["2019-08-27",12750.0,13125.0,12375.0,12625.0,4.0],["2019-08-28",12500.0,13125.0,12375.0,12625.0,5.0],["2019-08-29",12625.0,13125.0,12625.0,12875.0,3.0],["2019-08-30",12750.0,13125.0,12500.0,12875.0,12.0],["2019-09-03",12875.0,14875.0,12875.0,14250.0,75.0],["2019-09-04",14375.0,14500.0,13750.0,13875.0,12.0],["2019-09-05",14000.0,14875.0,13750.0,14250.0,17.0],["2019-09-06",14625.0,15375.0,14375.0,14500.0,40.0],["2019-09-09",15000.0,15000.0,14387.5,15000.0,21.0],["2019-09-10",15000.0,15375.0,13250.0,14375.0,31.0],["2019-09-11",14125.0,14250.0,13375.0,13875.0,13.0],["2019-09-12",13750.0,14125.0,13375.0,13500.0,176.0],["2019-09-13",3750.0,4237.5,3625.0,4050.0,583.0],["2019-09-16",4075.0,4250.0,3750.0,3987.5,132.0],["2019-09-17",3862.5,3987.5,3125.0,3462.5,181.0],["2019-09-18",3462.5,3500.0,3250.0,3350.0,46.0],["2019-09-19",3375.0,3737.5,3187.5,3687.5,136.0],["2019-09-20",3750.0,3937.5,3425.0,3575.0,85.0],["2019-09-23",3500.0,3562.5,3250.0,3275.0,31.0],["2019-09-24",3375.0,3375.0,3125.0,3150.0,25.0],["2019-09-25",3250.0,3262.5,2875.0,3150.0,32.0],["2019-09-26",3150.0,3462.5,3150.0,3237.5,30.0],["2019-09-27",3387.5,3387.5,2875.0,3050.0,24.0],["2019-09-30",3000.0,4000.0,2912.5,3875.0,194.0],["2019-10-01",3687.5,3725.0,3375.0,3450.0,33.0],["2019-10-02",3375.0,3462.5,3012.5,3275.0,37.0],["2019-10-03",3437.5,3500.0,3125.0,3350.0,31.0],["2019-10-04",3500.0,3500.0,3150.0,3162.5,10.0],["2019-10-07",3375.0,5562.5,3275.0,4750.0,754.0],["2019-10-08",4750.0,4750.0,3350.0,3387.5,211.0],["2019-10-09",3462.5,5250.0,3375.0,4375.0,920.0],["2019-10-10",4250.0,4625.0,3750.0,4000.0,137.0],["2019-10-11",4375.0,4375.0,3525.0,3825.0,120.0],["2019-10-14",3825.0,4112.5,3250.0,3687.5,81.0],["2019-10-15",3512.5,3875.0,3450.0,3762.5,54.0],["2019-10-16",3625.0,4125.0,3450.0,3875.0,66.0],["2019-10-17",3850.0,4000.0,3625.0,3812.5,17.0],["2019-10-18",3812.5,3950.0,3625.0,3662.5,19.0],["2019-10-21",3675.0,3850.0,3500.0,3575.0,14.0],["2019-10-22",3575.0,3750.0,3450.0,3562.5,21.0],["2019-10-23",3625.0,3687.5,3150.0,3387.5,38.0],["2019-10-24",3375.0,3375.0,3250.0,3312.5,19.0],["2019-10-25",3487.5,3487.5,3250.0,3362.5,18.0],["2019-10-28",3350.0,3400.0,3125.0,3250.0,16.0],["2019-10-29",3125.0,3362.5,3100.0,3225.0,17.0],["2019-10-30",3137.5,3225.0,3087.5,3150.0,11.0],["2019-10-31",3025.0,3250.0,3000.0,3250.0,26.0],["2019-11-01",3250.0,3537.5,3125.0,3362.5,63.0],["2019-11-04",3562.5,3562.5,3150.0,3237.5,33.0],["2019-11-05",3175.0,3250.0,3012.5,3125.0,26.0],["2019-11-06",3187.5,3625.0,3050.0,3500.0,122.0],["2019-11-07",3487.5,3487.5,3150.0,3250.0,30.0],["2019-11-08",3412.5,3412.5,3112.5,3262.5,21.0],["2019-11-11",3125.0,3225.0,3075.0,3187.5,23.0],["2019-11-12",3075.0,3125.0,3000.0,3000.0,28.0],["2019-11-13",3012.5,3125.0,2875.0,3012.5,49.0],["2019-11-14",3100.0,3100.0,2487.5,2575.0,45.0],["2019-11-15",2687.5,2687.5,2500.0,2512.5,14.0],["2019-11-18",2625.0,2625.0,2050.0,2187.5,33.0],["2019-11-19",2375.0,2375.0,2050.0,2250.0,18.0],["2019-11-20",2362.5,2450.0,2137.5,2300.0,21.0],["2019-11-21",2500.0,2625.0,2262.5,2462.5,15.0],["2019-11-22",2587.5,2750.0,2387.5,2400.0,22.0],["2019-11-25",2512.5,2700.0,2387.5,2525.0,23.0],["2019-11-26",2625.0,2650.0,2437.5,2600.0,9.0],["2019-11-27",2450.0,2562.5,2262.5,2500.0,14.0],["2019-11-29",2437.5,2487.5,2125.0,2237.5,22.0],["2019-12-02",2237.5,2375.0,2200.0,2237.5,33.0],["2019-12-03",2375.0,2550.0,2200.0,2275.0,56.0],["2019-12-04",2425.0,2500.0,2212.5,2387.5,75.0],["2019-12-05",2500.0,3300.0,2312.5,2437.5,371.0],["2019-12-06",2400.0,2750.0,2187.5,2500.0,352.0],["2019-12-09",2625.0,2987.5,2437.5,2675.0,262.0],["2019-12-10",2687.5,2750.0,2312.5,2325.0,156.0],["2019-12-11",2375.0,2562.5,2200.0,2237.5,121.0],["2019-12-12",2250.0,2262.5,1937.5,2175.0,198.0],["2019-12-13",2125.0,2187.5,2025.0,2062.5,119.0],["2019-12-16",2087.5,2137.5,1975.0,2025.0,103.0],["2019-12-17",2025.0,2062.5,1937.5,1962.5,127.0],["2019-12-18",1937.5,2125.0,1875.0,2025.0,182.0],["2019-12-19",2000.0,2062.5,1937.5,1987.5,110.0],["2019-12-20",2000.0,2162.5,1975.0,2087.5,128.0],["2019-12-23",2125.0,2150.0,2000.0,2037.5,144.0],["2019-12-24",2062.5,2062.5,1900.0,1950.0,121.0],["2019-12-26",2000.0,2000.0,1875.0,1950.0,123.0],["2019-12-27",2037.5,2050.0,1875.0,1937.5,141.0],["2019-12-30",2000.0,2275.0,1925.0,2212.5,435.0],["2019-12-31",2375.0,2375.0,2062.5,2112.5,308.0],["2020-01-02",2137.5,2812.5,2125.0,2587.5,1300.0],["2020-01-03",3187.5,3562.5,2662.5,2750.0,2490.0],["2020-01-06",2925.0,3212.5,2750.0,3100.0,973.0],["2020-01-07",3062.5,3062.5,2625.0,2937.5,403.0],["2020-01-08",2562.5,2750.0,2500.0,2600.0,361.0],["2020-01-09",2675.0,2875.0,2512.5,2850.0,281.0],["2020-01-10",2837.5,2887.5,2562.5,2650.0,170.0],["2020-01-13",2625.0,2700.0,2362.5,2387.5,299.0],["2020-01-14",2350.0,2500.0,2275.0,2437.5,157.0],["2020-01-15",2500.0,2862.5,2375.0,2787.5,782.0],["2020-01-16",2812.5,2837.5,2525.0,2725.0,360.0],["2020-01-17",2737.5,3100.0,2637.5,2800.0,562.0],["2020-01-21",3750.0,4000.0,2762.5,2812.5,2031.0],["2020-01-22",2875.0,2912.5,2500.0,2525.0,607.0],["2020-01-23",2525.0,2587.5,2250.0,2437.5,303.0],["2020-01-24",2487.5,2587.5,2412.5,2450.0,200.0],["2020-01-27",2750.0,2937.5,2612.5,2800.0,879.0],["2020-01-28",2737.5,2750.0,2500.0,2600.0,283.0],["2020-01-29",2625.0,2687.5,2437.5,2450.0,191.0],["2020-01-30",2575.0,2625.0,2437.5,2537.5,206.0],["2020-01-31",2562.5,2787.5,2437.5,2625.0,491.0],["2020-02-03",2650.0,2875.0,2475.0,2662.5,461.0],["2020-02-04",2537.5,2850.0,2500.0,2625.0,421.0],["2020-02-05",2637.5,3125.0,2637.5,3112.5,1068.0],["2020-02-06",3087.5,3087.5,2637.5,2700.0,501.0],["2020-02-07",2700.0,2750.0,2512.5,2587.5,274.0],["2020-02-10",2637.5,2687.5,2512.5,2625.0,271.0],["2020-02-11",2675.0,2675.0,2550.0,2587.5,129.0],["2020-02-12",2612.5,2625.0,2500.0,2550.0,177.0],["2020-02-13",2562.5,2562.5,2412.5,2450.0,223.0],["2020-02-14",2437.5,2562.5,2287.5,2325.0,329.0],["2020-02-18",2362.5,2412.5,2250.0,2375.0,160.0],["2020-02-19",2375.0,2387.5,2275.0,2375.0,200.0],["2020-02-20",2637.5,2725.0,2487.5,2587.5,639.0],["2020-02-21",2500.0,3087.5,2375.0,2912.5,1958.0],["2020-02-24",2812.5,2875.0,2637.5,2725.0,476.0],["2020-02-25",2750.0,2750.0,2437.5,2562.5,400.0],["2020-02-26",2587.5,2800.0,2525.0,2625.0,484.0],["2020-02-27",2625.0,4575.0,2625.0,3550.0,4365.0],["2020-02-28",8875.0,10000.0,5712.5,8625.0,5969.0],["2020-03-02",10375.0,10750.0,6875.0,7662.5,1886.0],["2020-03-03",6562.5,6875.0,5037.5,5862.5,1152.0],["2020-03-04",5150.0,6000.0,4425.0,5625.0,1653.0],["2020-03-05",6000.0,7125.0,5162.5,6437.5,1970.0],["2020-03-06",6000.0,6000.0,5000.0,5075.0,777.0],["2020-03-09",5125.0,5125.0,4387.5,4500.0,612.0],["2020-03-10",4062.5,4312.5,3262.5,3775.0,1208.0],["2020-03-11",3500.0,3737.5,3000.0,3350.0,847.0],["2020-03-12",3125.0,3125.0,2662.5,2787.5,450.0],["2020-03-13",2950.0,3812.5,2750.0,2875.0,939.0],["2020-03-16",2775.0,2875.0,2125.0,2550.0,387.0],["2020-03-17",2525.0,3000.0,2375.0,2737.5,559.0],["2020-03-18",2525.0,2625.0,2312.5,2362.5,294.0],["2020-03-19",2525.0,2750.0,2312.5,2375.0,368.0],["2020-03-20",2625.0,3562.5,2437.5,3475.0,1304.0],["2020-03-23",3500.0,6237.5,2825.0,5612.5,4707.0],["2020-03-24",5500.0,5775.0,3787.5,3937.5,1952.0],["2020-03-25",3937.5,4437.5,3350.0,3875.0,746.0],["2020-03-26",4012.5,4362.5,3625.0,4125.0,498.0],["2020-03-27",3875.0,4375.0,3750.0,3975.0,448.0],["2020-03-30",3750.0,4187.5,3625.0,3787.5,433.0],["2020-03-31",3750.0,3812.5,3312.5,3337.5,377.0],["2020-04-01",3750.0,3750.0,3250.0,3250.0,224.0],["2020-04-02",3262.5,3325.0,2625.0,3012.5,256.0],["2020-04-03",3062.5,3312.5,2875.0,3275.0,269.0],["2020-04-06",3375.0,3437.5,3150.0,3312.5,246.0],["2020-04-07",3125.0,3262.5,2950.0,3087.5,291.0],["2020-04-08",3000.0,3475.0,3000.0,3337.5,316.0],["2020-04-09",3212.5,3437.5,3050.0,3087.5,273.0],["2020-04-13",3262.5,3687.5,3187.5,3475.0,729.0],["2020-04-14",3625.0,3800.0,3312.5,3737.5,618.0],["2020-04-15",3762.5,4462.5,3562.5,3875.0,1051.0],["2020-04-16",3875.0,3937.5,3375.0,3550.0,427.0],["2020-04-17",3437.5,3525.0,3125.0,3375.0,348.0],["2020-04-20",3300.0,3750.0,3262.5,3537.5,352.0],["2020-04-21",3537.5,3537.5,3325.0,3387.5,188.0],["2020-04-22",3312.5,3750.0,3312.5,3675.0,578.0],["2020-04-23",3700.0,4200.0,3562.5,3862.5,716.0],["2020-04-24",3750.0,4625.0,3662.5,4500.0,1282.0],["2020-04-27",4262.5,4450.0,3975.0,4125.0,635.0],["2020-04-28",4187.5,4187.5,3875.0,4000.0,375.0],["2020-04-29",4000.0,4575.0,3912.5,4337.5,676.0],["2020-04-30",4375.0,4375.0,3937.5,4050.0,316.0],["2020-05-01",4125.0,5237.5,4000.0,4737.5,2483.0],["2020-05-04",4500.0,4500.0,4150.0,4262.5,445.0],["2020-05-05",4275.0,9237.5,4275.0,8000.0,12673.0],["2020-05-06",6912.5,7625.0,5000.0,5500.0,3295.0],["2020-05-07",5150.0,6550.0,4762.5,6000.0,2037.0],["2020-05-08",6250.0,6712.5,5625.0,6112.5,1182.0],["2020-05-11",7125.0,8062.5,6562.5,6825.0,2876.0],["2020-05-12",6812.5,9375.0,6250.0,9025.0,6110.0],["2020-05-13",8375.0,8850.0,7250.0,7650.0,3073.0],["2020-05-14",8125.0,8562.5,5662.5,6837.5,2916.0],["2020-05-15",6650.0,8375.0,6650.0,7875.0,1919.0],["2020-05-18",7875.0,9875.0,7275.0,8000.0,3400.0],["2020-05-19",7512.5,7525.0,6000.0,6487.5,1722.0],["2020-05-20",6000.0,6375.0,5625.0,5662.5,851.0],["2020-05-21",5625.0,6000.0,5250.0,5500.0,565.0],["2020-05-22",5750.0,6750.0,5500.0,5600.0,1431.0],["2020-05-26",4755.0,4826.0,3573.0,3900.0,806.0],["2020-05-27",3625.0,3740.0,3050.0,3200.0,928.0],["2020-05-28",3165.0,3448.0,3150.0,3200.0,417.0],["2020-05-29",3200.0,3250.0,3055.0,3225.0,319.0],["2020-06-01",3195.0,3195.0,2900.0,2945.0,540.0],["2020-06-02",3050.0,3100.0,2755.0,2795.0,1158.0],["2020-06-03",2745.0,2785.0,2430.0,2540.0,824.0],["2020-06-04",2590.0,2607.5,2445.0,2500.0,645.0],["2020-06-05",2545.0,2695.0,2435.0,2565.0,798.0],["2020-06-08",2670.0,3095.0,2505.0,2945.0,3424.0],["2020-06-09",3000.0,3030.0,2625.0,2695.0,1128.0],["2020-06-10",3000.0,3050.0,2700.0,2710.0,2140.0],["2020-06-11",2625.0,2625.0,2280.0,2425.0,802.0],["2020-06-12",2495.0,2620.0,2375.0,2500.0,1079.0],["2020-06-15",2425.0,2545.0,2375.0,2455.0,883.0],["2020-06-16",2535.0,2695.0,2460.0,2495.0,1515.0],["2020-06-17",2510.0,2572.5,2430.0,2495.0,1410.0],["2020-06-18",2550.0,2675.0,2485.0,2555.0,1885.0],["2020-06-19",2600.0,2640.0,2450.0,2480.0,1699.0],["2020-06-22",2500.0,2535.0,2385.0,2485.0,1718.0],["2020-06-23",2515.0,2525.0,2400.0,2465.0,1094.0],["2020-06-24",2450.0,2465.0,2295.0,2375.0,1223.0],["2020-06-25",2310.0,2415.0,2285.0,2350.0,825.0],["2020-06-26",2350.0,2430.0,2135.0,2200.0,1572.0],["2020-06-29",2280.0,2390.0,2075.0,2200.0,1546.0],["2020-06-30",2125.0,2150.0,1855.0,1985.0,2248.0],["2020-07-01",3225.0,3750.0,2200.0,2285.0,89005.0],["2020-07-02",2175.0,2250.0,2000.0,2050.0,4894.0],["2020-07-06",2115.0,2130.0,1950.0,2020.0,2401.0],["2020-07-07",2000.0,2120.0,1955.0,2020.0,1631.0],["2020-07-08",2050.0,2080.0,1995.0,2055.0,1301.0],["2020-07-09",2075.0,2150.0,2005.0,2125.0,1618.0],["2020-07-10",2135.0,2250.0,2055.0,2230.0,2039.0],["2020-07-13",2315.0,2350.0,2065.0,2100.0,2684.0],["2020-07-14",2100.0,2115.0,2010.0,2100.0,1292.0],["2020-07-15",2125.0,2150.0,2020.0,2150.0,1850.0],["2020-07-16",2095.0,2175.0,2080.0,2150.0,1649.0],["2020-07-17",2140.0,2225.0,2125.0,2190.0,1690.0],["2020-07-20",2325.5,2480.0,2250.0,2480.0,4878.0],["2020-07-21",2800.0,3030.0,2535.0,2895.0,15618.0],["2020-07-22",2990.0,3075.0,2610.0,2650.0,8593.0],["2020-07-23",2565.0,2575.0,2340.0,2495.0,6079.0],["2020-07-24",2550.0,2890.0,2480.0,2775.0,7131.0],["2020-07-27",2815.0,2835.0,2530.5,2680.0,4464.0],["2020-07-28",2575.0,2605.0,2440.0,2525.0,3393.0],["2020-07-29",2525.0,3670.0,2425.0,3210.0,26168.0],["2020-07-30",3490.0,3600.0,2855.0,2965.0,17292.0],["2020-07-31",2930.0,2935.0,2630.0,2860.0,5297.0],["2020-08-03",2795.0,2895.0,2675.0,2740.0,3736.0],["2020-08-04",2745.0,2850.0,2715.0,2755.0,2560.0],["2020-08-05",2815.0,3090.0,2811.5,2940.0,6111.0],["2020-08-06",2925.0,2968.5,2805.0,2890.0,2618.0],["2020-08-07",2825.0,2875.0,2665.0,2780.0,4109.0],["2020-08-10",2805.0,2950.0,2745.0,2865.0,4131.0],["2020-08-11",2955.0,2955.0,2700.0,2705.0,2958.0],["2020-08-12",2705.0,2875.0,2455.5,2760.0,6873.0],["2020-08-13",2700.0,2800.0,2575.0,2700.0,2367.0],["2020-08-14",2735.0,2820.0,2680.0,2750.0,2927.0],["2020-08-17",2735.0,2900.0,2650.0,2770.0,2803.0],["2020-08-18",2750.0,2920.0,2670.0,2800.0,5942.0],["2020-08-19",2730.0,2730.0,2600.0,2615.0,3486.0],["2020-08-20",2615.0,2626.0,2505.0,2580.0,3292.0],["2020-08-21",2535.0,2535.0,2330.0,2395.0,3993.0],["2020-08-24",2400.0,2450.0,2280.0,2310.0,2735.0],["2020-08-25",2380.0,2555.0,2260.0,2490.0,3165.0],["2020-08-26",2465.0,2520.0,2400.0,2485.0,1561.0],["2020-08-27",2475.0,2475.0,2285.0,2350.0,1820.0],["2020-08-28",2325.0,2515.0,2300.0,2465.0,1863.0],["2020-08-31",2425.0,2465.0,2380.0,2405.0,1162.0],["2020-09-01",2430.0,2430.0,2355.0,2385.0,1097.0],["2020-09-02",2355.0,2362.5,2185.0,2265.0,1928.0],["2020-09-03",2190.0,2230.0,2030.0,2100.0,1711.0],["2020-09-04",2040.0,2090.0,1892.5,2040.0,1589.0],["2020-09-08",1985.0,2050.0,1930.0,1995.0,1161.0],["2020-09-09",2019.5,2219.5,1960.0,2135.0,1895.0],["2020-09-10",2130.0,2160.0,2060.0,2140.0,1190.0],["2020-09-11",2090.0,2265.0,2070.0,2245.0,1156.0],["2020-09-14",2250.0,2285.0,2130.0,2215.0,1221.0],["2020-09-15",2200.0,2225.0,2090.0,2145.0,1643.0],["2020-09-16",2165.0,2395.0,2135.0,2345.0,2797.0],["2020-09-17",2365.0,2425.0,2225.0,2275.0,1712.0],["2020-09-18",2250.0,2390.0,2200.0,2360.0,2493.0],["2020-09-21",2325.0,2595.0,2275.0,2572.5,3314.0],["2020-09-22",2575.0,2575.0,2400.0,2520.0,1712.0],["2020-09-23",2520.0,2585.0,2375.0,2465.0,2242.0],["2020-09-24",2305.0,2349.0,2185.0,2200.0,1994.0],["2020-09-25",2185.0,2310.0,2185.0,2235.0,832.0],["2020-09-28",2270.0,2440.0,2250.0,2375.0,1331.0],["2020-09-29",2355.0,2500.0,2290.0,2440.0,2203.0],["2020-09-30",2440.0,2475.0,2365.0,2475.0,1585.0],["2020-10-01",2455.0,2465.5,2360.0,2420.0,1322.0],["2020-10-02",2325.0,2410.0,2265.0,2390.0,1297.0],["2020-10-05",2405.0,2515.0,2380.0,2500.0,2292.0],["2020-10-06",2525.0,2715.0,2475.0,2655.0,3564.0],["2020-10-07",2600.0,2735.0,2542.5,2605.0,1993.0],["2020-10-08",2705.0,2730.0,2595.0,2615.0,2375.0],["2020-10-09",2580.0,2590.0,2460.0,2535.0,3086.0],["2020-10-12",2490.0,2510.0,2425.0,2450.0,1278.0],["2020-10-13",2470.0,2540.0,2385.0,2510.0,887.0],["2020-10-14",2530.0,2530.0,2430.0,2435.0,737.0],["2020-10-15",2355.0,2395.0,2325.0,2370.0,1056.0],["2020-10-16",2330.0,2390.0,2310.0,2365.0,1053.0],["2020-10-19",2345.0,2375.0,2280.0,2280.0,1082.0],["2020-10-20",2285.0,2300.0,2190.0,2225.0,1150.0],["2020-10-21",2230.0,2270.0,2160.0,2175.0,1195.0],["2020-10-22",2145.0,2250.0,2105.0,2215.0,1097.0],["2020-10-23",2205.0,2225.0,2165.0,2210.0,393.0],["2020-10-26",2185.0,2215.0,2082.5,2100.0,1287.0],["2020-10-27",2095.0,2110.0,2028.5,2040.0,958.0],["2020-10-28",2025.0,2125.0,1930.0,2020.0,2885.0],["2020-10-29",1995.0,2045.0,1955.0,1985.0,1107.0],["2020-10-30",1990.0,1990.0,1880.0,1920.0,1076.0],["2020-11-02",1935.0,1980.0,1925.0,1950.0,654.0],["2020-11-03",1960.0,2020.0,1925.0,2015.0,948.0],["2020-11-04",2000.0,2015.0,1935.0,1935.0,708.0],["2020-11-05",1960.0,2010.0,1940.0,1960.0,946.0],["2020-11-06",1945.0,1970.0,1910.0,1940.0,1305.0],["2020-11-09",1900.0,1935.0,1760.0,1790.0,2162.0],["2020-11-10",1825.0,1840.0,1645.5,1690.0,2193.0],["2020-11-11",1700.0,1835.0,1645.0,1795.0,1661.0],["2020-11-12",1800.0,1850.0,1735.0,1745.0,1340.0],["2020-11-13",1605.0,1765.0,1590.0,1720.0,1743.0],["2020-11-16",1705.0,1750.0,1680.0,1730.0,821.0],["2020-11-17",1745.0,1790.0,1690.0,1775.0,967.0],["2020-11-18",1815.0,1920.0,1800.0,1825.0,1090.0],["2020-11-19",1850.0,1862.5,1780.0,1820.0,707.0],["2020-11-20",1822.5,1835.0,1757.5,1770.0,718.0],["2020-11-23",1800.0,1800.0,1650.0,1670.0,1919.0],["2020-11-24",1665.0,1685.0,1580.0,1650.0,2303.0],["2020-11-25",1650.0,1735.0,1625.0,1730.0,1321.0],["2020-11-27",1735.0,1850.0,1735.0,1775.0,1282.0],["2020-11-30",1815.0,1820.0,1705.0,1740.0,1082.0],["2020-12-01",1740.0,1765.0,1690.0,1715.0,1169.0],["2020-12-02",1705.0,1740.0,1650.0,1675.0,1068.0],["2020-12-03",1675.0,1720.0,1665.0,1720.0,944.0],["2020-12-04",1705.0,1785.0,1670.0,1780.0,1823.0],["2020-12-07",1800.0,1807.0,1710.0,1760.0,1248.0],["2020-12-08",1760.0,1850.0,1715.0,1800.0,1840.0],["2020-12-09",1800.0,1985.0,1685.0,1950.0,5688.0],["2020-12-10",2045.0,2070.0,1869.5,2045.0,5574.0],["2020-12-11",2000.0,2010.0,1890.0,1915.0,2030.0],["2020-12-14",1920.0,1930.0,1760.0,1770.0,1894.0],["2020-12-15",1823.0,2330.0,1790.0,2035.0,28473.0],["2020-12-16",1900.0,2005.5,1800.0,1820.0,7302.0],["2020-12-17",1825.0,1825.0,1722.5,1745.0,3296.0],["2020-12-18",1735.0,1760.0,1665.0,1665.0,3588.0],["2020-12-21",1690.0,1720.0,1665.0,1685.0,1393.0],["2020-12-22",1720.0,1720.0,1625.0,1710.0,2660.0],["2020-12-23",1680.0,1713.0,1625.0,1665.0,1901.0],["2020-12-24",1655.0,1665.0,1575.0,1600.0,2237.0],["2020-12-28",1610.0,1625.0,1555.0,1565.0,2744.0],["2020-12-29",1565.0,1580.0,1435.0,1505.0,3540.0],["2020-12-30",1540.0,1599.5,1500.0,1540.0,1858.0],["2020-12-31",1550.0,1555.0,1487.5,1505.0,1579.0],["2021-01-04",1505.0,1620.0,1481.0,1575.0,1752.0],["2021-01-05",1585.0,1670.0,1580.0,1635.0,1539.0],["2021-01-06",1630.0,1655.0,1525.0,1535.0,1521.0],["2021-01-07",1595.0,1635.0,1555.0,1590.0,987.0],["2021-01-08",1590.0,1665.0,1540.0,1635.0,2691.0],["2021-01-11",1680.0,1820.0,1650.0,1790.0,7395.0],["2021-01-12",1850.0,1885.0,1737.5,1805.0,3724.0],["2021-01-13",1820.0,1835.0,1695.0,1770.0,2436.0],["2021-01-14",1755.0,1790.0,1715.0,1725.0,1651.0],["2021-01-15",1725.0,1740.0,1650.0,1700.0,1887.0],["2021-01-19",1710.0,1755.0,1680.0,1680.0,1862.0],["2021-01-20",1710.0,1720.0,1630.0,1675.0,1472.0],["2021-01-21",1695.0,1765.0,1645.0,1730.0,1919.0],["2021-01-22",1730.0,1775.0,1685.0,1740.0,2038.0],["2021-01-25",1730.0,1825.0,1690.0,1740.0,2932.0],["2021-01-26",1795.0,1800.0,1737.5,1770.0,2669.0],["2021-01-27",1735.0,2020.0,1655.0,1820.0,15032.0],["2021-01-28",1870.0,1900.0,1725.0,1790.0,4064.0],["2021-01-29",1795.0,1795.0,1605.0,1700.0,4100.0],["2021-02-01",1705.0,1706.0,1645.0,1680.0,2336.0],["2021-02-02",1700.0,1715.0,1600.0,1660.0,3275.0],["2021-02-03",1650.0,1735.0,1640.0,1665.0,3686.0],["2021-02-04",1710.0,1940.0,1675.0,1935.0,14101.0],["2021-02-05",1930.0,2085.0,1810.0,1995.0,13087.0],["2021-02-08",2070.0,2175.0,1975.0,2115.0,8034.0],["2021-02-09",2165.0,2165.0,1910.0,2065.0,11772.0],["2021-02-10",2095.0,2140.0,1860.0,2035.0,5828.0],["2021-02-11",2050.0,2060.0,1910.5,1940.0,3725.0],["2021-02-12",1912.0,1985.0,1845.0,1975.0,3099.0],["2021-02-16",2105.0,2217.0,2055.0,2095.0,5596.0],["2021-02-17",2142.5,2160.0,1975.0,2035.0,3326.0],["2021-02-18",1995.0,2035.0,1945.0,2000.0,2691.0],["2021-02-19",2000.0,2020.0,1960.0,1985.0,1626.0],["2021-02-22",1975.0,1990.0,1875.0,1875.0,2070.0],["2021-02-23",1830.0,1850.0,1650.0,1775.0,2858.0],["2021-02-24",1825.0,1875.0,1800.0,1810.0,1312.0],["2021-02-25",1815.0,1825.0,1665.0,1700.0,2170.0],["2021-02-26",1680.0,1725.0,1600.0,1645.0,1915.0],["2021-03-01",1750.0,1760.0,1680.0,1715.0,2564.0],["2021-03-02",1750.0,1775.0,1665.0,1670.0,1310.0],["2021-03-03",1680.0,1695.0,1565.0,1580.0,3070.0],["2021-03-04",1570.0,1585.0,1425.0,1450.0,3007.0],["2021-03-05",1480.0,1490.0,1281.0,1440.0,3243.0],["2021-03-08",1480.0,1595.0,1430.0,1585.0,2967.0],["2021-03-09",1605.0,1675.0,1560.0,1630.0,3981.0],["2021-03-10",1650.0,1650.0,1549.5,1595.0,1740.0],["2021-03-11",1630.0,1665.0,1600.0,1650.0,1040.0],["2021-03-12",1640.0,1665.0,1577.5,1665.0,1110.0],["2021-03-15",1675.0,1700.0,1635.0,1665.0,1077.0],["2021-03-16",1685.0,1685.0,1585.0,1630.0,955.0],["2021-03-17",1580.0,1665.0,1555.0,1585.0,1750.0],["2021-03-18",1592.5,1592.5,1515.0,1525.0,1792.0],["2021-03-19",1545.0,1565.0,1495.0,1515.0,1426.0],["2021-03-22",1530.0,1550.0,1495.0,1530.0,882.0],["2021-03-23",1515.0,1525.5,1425.0,1435.0,1502.0],["2021-03-24",1447.0,1480.0,1315.0,1330.0,2102.0],["2021-03-25",1340.0,1390.0,1310.0,1370.0,1060.0],["2021-03-26",1385.0,1465.0,1354.5,1385.0,1142.0],["2021-03-29",1380.0,1390.0,1305.0,1310.0,1113.0],["2021-03-30",1335.0,1335.0,1260.0,1300.0,1058.0],["2021-03-31",1300.0,1420.0,1300.0,1350.0,2136.0],["2021-04-01",1325.0,1380.0,1306.5,1375.0,956.0],["2021-04-05",1400.0,1400.0,1315.0,1315.0,797.0],["2021-04-06",1340.0,1356.0,1305.0,1345.0,881.0],["2021-04-07",1340.0,1350.0,1301.0,1330.0,771.0],["2021-04-08",1320.0,1325.0,1280.0,1310.0,933.0],["2021-04-09",1290.0,1310.0,1280.0,1300.0,2073.0],["2021-04-12",1085.0,1175.0,1050.0,1065.0,5135.0],["2021-04-13",1050.0,1055.0,965.0,1040.0,2415.0],["2021-04-14",1005.0,1075.0,1000.0,1025.0,1044.0],["2021-04-15",1040.0,1050.0,872.5,890.0,2762.0],["2021-04-16",905.0,945.0,855.0,910.0,2515.0],["2021-04-19",920.0,1000.0,880.0,925.0,2320.0],["2021-04-20",925.0,931.5,865.0,905.0,824.0],["2021-04-21",895.0,990.0,880.0,955.0,1465.0],["2021-04-22",1015.0,1038.5,960.0,980.0,1501.0],["2021-04-23",980.0,1005.0,958.0,1005.0,433.0],["2021-04-26",1015.0,1250.0,980.0,1120.0,14727.0],["2021-04-27",1120.0,1150.0,1035.0,1055.0,1727.0],["2021-04-28",1050.0,1135.0,1030.0,1115.0,896.0],["2021-04-29",1110.0,1120.0,1066.5,1100.0,739.0],["2021-04-30",1060.0,1100.0,1060.0,1075.0,500.0],["2021-05-03",1060.0,1075.0,1015.0,1040.0,822.0],["2021-05-04",1015.0,1027.5,950.0,975.0,1462.0],["2021-05-05",955.0,1020.0,945.0,955.0,698.0],["2021-05-06",947.0,960.0,900.0,930.0,851.0],["2021-05-07",917.5,1010.0,905.0,935.0,1393.0],["2021-05-10",935.0,949.0,880.0,895.0,688.0],["2021-05-11",855.0,885.0,805.0,825.0,2804.0],["2021-05-12",830.0,865.0,810.0,830.0,1701.0],["2021-05-13",840.0,865.0,755.0,765.0,1348.0],["2021-05-14",790.0,825.0,765.0,795.0,1903.0],["2021-05-17",835.5,959.5,825.0,900.0,1944.0],["2021-05-18",880.0,925.5,880.0,910.0,600.0],["2021-05-19",860.0,930.0,815.0,920.0,1492.0],["2021-05-20",930.0,954.5,875.0,905.0,534.0],["2021-05-21",915.0,955.0,885.0,950.0,881.0],["2021-05-24",945.0,945.0,890.0,900.0,412.0],["2021-05-25",910.0,915.0,875.0,895.0,575.0],["2021-05-26",900.0,905.0,880.0,895.0,324.0],["2021-05-27",895.0,955.0,890.0,935.0,467.0],["2021-05-28",945.0,969.0,936.0,955.0,357.0],["2021-06-01",950.0,975.0,930.0,955.0,524.0],["2021-06-02",955.0,985.0,910.0,935.0,715.0],["2021-06-03",915.0,1005.0,910.0,975.0,933.0],["2021-06-04",985.0,1040.0,980.0,1040.0,682.0],["2021-06-07",1024.5,1135.0,1024.5,1085.0,1284.0],["2021-06-08",1112.5,1125.0,1045.0,1070.0,672.0],["2021-06-09",1095.0,1095.0,1060.0,1067.5,517.0],["2021-06-10",1070.0,1075.0,1035.0,1050.0,421.0],["2021-06-11",1060.0,1120.0,1055.0,1120.0,819.0],["2021-06-14",1135.0,1175.0,1075.0,1075.0,747.0],["2021-06-15",1080.0,1100.0,1025.0,1050.0,422.0],["2021-06-16",1035.0,1065.0,1015.0,1055.0,651.0],["2021-06-17",1055.0,1080.0,1010.0,1050.0,660.0],["2021-06-18",1020.0,1055.0,990.0,1005.0,889.0],["2021-06-21",1000.0,1000.0,960.0,980.0,758.0],["2021-06-22",980.0,987.5,940.0,975.0,616.0],["2021-06-23",965.0,1010.0,962.0,1010.0,509.0],["2021-06-24",1020.0,1060.0,1000.0,1055.0,319.0],["2021-06-25",1060.0,1080.0,1030.0,1080.0,544.0],["2021-06-28",1080.0,1095.0,1035.0,1040.0,363.0],["2021-06-29",1040.0,1050.0,980.0,990.0,329.0],["2021-06-30",985.0,1005.0,980.0,995.0,258.0],["2021-07-01",1000.0,1020.0,970.0,990.0,237.0],["2021-07-02",1005.0,1005.0,959.5,975.0,244.0],["2021-07-06",965.0,985.0,935.0,955.0,271.0],["2021-07-07",950.0,1060.0,910.0,1030.0,3191.0],["2021-07-08",970.0,990.5,930.0,960.0,575.0],["2021-07-09",960.0,960.0,930.0,940.0,422.0],["2021-07-12",940.0,945.0,900.0,910.0,279.0],["2021-07-13",910.0,930.0,885.0,890.0,425.0],["2021-07-14",960.0,970.0,870.0,885.0,770.0],["2021-07-15",865.0,880.0,830.0,845.0,474.0],["2021-07-16",860.0,875.0,840.0,850.0,327.0],["2021-07-19",878.0,878.0,810.0,860.0,785.0],["2021-07-20",880.0,920.0,862.0,905.0,685.0],["2021-07-21",925.0,1015.0,910.0,915.0,2540.0],["2021-07-22",910.0,930.0,870.0,900.0,929.0],["2021-07-23",895.0,899.5,860.0,880.0,224.0],["2021-07-26",885.0,891.5,855.0,875.0,245.0],["2021-07-27",855.0,865.0,830.0,855.0,180.0],["2021-07-28",855.0,875.0,845.0,875.0,236.0],["2021-07-29",867.0,880.0,855.0,870.0,142.0],["2021-07-30",875.0,900.0,860.0,885.0,215.0],["2021-08-02",895.0,945.0,880.0,920.0,837.0],["2021-08-03",915.0,935.0,885.0,915.0,390.0],["2021-08-04",910.0,925.0,880.0,895.0,208.0],["2021-08-05",895.0,910.0,885.0,900.0,137.0],["2021-08-06",895.0,905.0,875.0,895.0,145.0],["2021-08-09",890.0,945.0,882.0,930.0,479.0],["2021-08-10",920.0,980.0,904.5,940.0,661.0],["2021-08-11",945.0,950.0,900.0,925.0,828.0],["2021-08-12",925.0,935.0,900.0,925.0,344.0],["2021-08-13",915.0,975.0,890.0,890.0,905.0],["2021-08-16",885.0,900.0,830.0,835.0,1819.0],["2021-08-17",615.0,710.0,610.0,650.0,4201.0],["2021-08-18",640.0,650.0,605.0,645.0,1535.0],["2021-08-19",635.0,655.0,600.0,620.0,571.0],["2021-08-20",613.0,613.0,580.0,590.0,701.0],["2021-08-23",580.0,650.0,580.0,635.0,795.0],["2021-08-24",635.0,715.0,615.0,670.0,732.0],["2021-08-25",695.0,725.0,675.0,700.0,550.0],["2021-08-26",715.0,715.0,660.0,665.0,391.0],["2021-08-27",670.0,690.0,655.0,660.0,286.0],["2021-08-30",665.0,665.0,630.0,640.0,607.0],["2021-08-31",620.0,860.0,620.0,785.0,22041.0],["2021-09-01",760.0,795.0,700.0,790.0,3085.0],["2021-09-02",790.0,795.0,750.0,770.0,951.0],["2021-09-03",780.0,793.0,735.0,775.0,1409.0],["2021-09-07",777.5,790.0,725.0,740.0,539.0],["2021-09-08",750.0,755.0,715.0,735.0,444.0],["2021-09-09",745.0,750.0,725.0,735.0,273.0],["2021-09-10",735.0,750.0,720.0,745.0,339.0],["2021-09-13",750.0,750.0,715.0,725.0,286.0],["2021-09-14",739.5,740.0,680.0,685.0,508.0],["2021-09-15",690.0,720.0,680.0,720.0,267.0],["2021-09-16",710.0,735.0,705.0,735.0,263.0],["2021-09-17",725.0,760.0,710.0,760.0,534.0],["2021-09-20",700.0,730.0,695.0,725.0,414.0],["2021-09-21",720.0,730.0,685.0,715.0,500.0],["2021-09-22",715.0,720.0,700.0,720.0,139.0],["2021-09-23",730.0,730.0,697.0,720.0,434.0],["2021-09-24",710.0,720.0,700.0,710.0,327.0],["2021-09-27",700.0,725.0,700.0,725.0,230.0],["2021-09-28",730.0,730.0,690.0,700.0,255.0],["2021-09-29",695.0,700.0,655.0,660.0,279.0],["2021-09-30",660.0,665.0,635.0,650.0,291.0],["2021-10-01",670.0,690.0,645.0,645.0,278.0],["2021-10-04",645.0,655.0,625.0,635.0,176.0],["2021-10-05",645.0,645.0,610.0,615.0,212.0],["2021-10-06",620.0,620.0,590.0,595.0,353.0],["2021-10-07",595.0,600.0,590.0,595.0,198.0],["2021-10-08",600.0,617.5,590.0,615.0,286.0],["2021-10-11",615.0,630.0,605.0,605.0,239.0],["2021-10-12",615.0,620.0,592.5,600.0,279.0],["2021-10-13",610.0,610.0,585.0,595.0,283.0],["2021-10-14",600.0,600.0,585.0,585.0,269.0],["2021-10-15",585.0,598.5,585.0,585.0,219.0],["2021-10-18",595.0,600.0,560.0,585.0,499.0],["2021-10-19",570.0,600.0,565.0,590.0,390.0],["2021-10-20",590.0,615.0,575.0,590.0,674.0],["2021-10-21",580.0,612.0,580.0,600.0,258.0],["2021-10-22",600.0,605.0,565.0,590.0,415.0],["2021-10-25",580.0,587.5,570.0,575.0,335.0],["2021-10-26",575.0,580.0,560.5,565.0,334.0],["2021-10-27",575.0,585.0,565.0,575.0,556.0],["2021-10-28",580.0,585.0,560.0,575.0,329.0],["2021-10-29",570.0,580.0,565.0,575.0,283.0],["2021-11-01",575.0,605.0,575.0,600.0,478.0],["2021-11-02",600.0,605.0,575.0,595.0,289.0],["2021-11-03",585.0,600.0,575.0,575.0,548.0],["2021-11-04",575.0,590.0,575.0,580.0,270.0],["2021-11-05",580.0,590.0,570.0,575.0,419.0],["2021-11-08",575.0,590.0,570.0,575.0,227.0],["2021-11-09",585.0,585.0,560.0,570.0,308.0],["2021-11-10",560.0,570.0,555.0,555.0,362.0],["2021-11-11",570.0,570.0,535.0,540.0,392.0],["2021-11-12",545.0,550.0,530.0,530.0,360.0],["2021-11-15",540.0,540.0,525.0,535.0,277.0],["2021-11-16",530.0,540.0,525.0,535.0,278.0],["2021-11-17",525.0,540.0,505.0,520.0,561.0],["2021-11-18",515.0,520.0,465.0,470.5,1080.0],["2021-11-19",470.0,505.0,465.0,497.5,517.0],["2021-11-22",500.0,700.0,471.5,625.0,89766.0],["2021-11-23",960.0,1560.0,780.0,1280.0,439865.0],["2021-11-24",985.0,1080.0,725.0,875.0,71931.0],["2021-11-26",834.0,925.0,760.0,850.0,13301.0],["2021-11-29",795.0,1485.0,775.0,790.0,165185.0],["2021-11-30",775.0,835.0,665.0,735.0,31682.0],["2021-12-01",770.0,780.0,695.0,730.0,10864.0],["2021-12-02",695.0,705.0,610.0,660.0,11745.0],["2021-12-03",650.0,650.0,550.0,575.0,7222.0],["2021-12-06",565.0,600.0,515.0,590.0,7408.0],["2021-12-07",595.0,640.0,580.0,635.0,3289.0],["2021-12-08",635.0,635.0,580.0,620.0,3467.0],["2021-12-09",615.0,640.0,590.0,590.0,1762.0],["2021-12-10",590.0,610.0,560.0,570.0,1802.0],["2021-12-13",560.0,575.0,535.0,535.0,1889.0],["2021-12-14",525.0,542.5,505.0,515.0,2202.0],["2021-12-15",510.0,515.0,455.0,482.5,4099.0],["2021-12-16",481.0,520.0,475.0,487.5,2578.0],["2021-12-17",484.5,490.0,465.5,490.0,1349.0],["2021-12-20",475.0,495.0,469.5,475.0,1097.0],["2021-12-21",469.5,550.0,440.0,545.0,9806.0],["2021-12-22",525.0,527.0,485.0,500.0,3773.0],["2021-12-23",482.5,835.0,475.5,645.0,136632.0],["2021-12-27",650.0,680.0,575.0,610.0,16230.0],["2021-12-28",595.0,705.0,590.0,650.0,21603.0],["2021-12-29",640.0,640.0,560.0,560.0,7387.0],["2021-12-30",570.0,620.0,550.0,575.0,5404.0],["2021-12-31",575.0,575.0,525.0,535.0,4225.0],["2022-01-03",530.0,595.0,530.0,590.0,3447.0],["2022-01-04",590.0,590.0,540.0,560.0,2100.0],["2022-01-05",550.0,557.5,505.0,520.0,2438.0],["2022-01-06",510.0,555.0,495.5,545.0,2128.0],["2022-01-07",525.0,535.0,510.0,520.0,889.0],["2022-01-10",520.0,540.0,495.5,525.0,1799.0],["2022-01-11",525.0,552.5,515.0,535.0,910.0],["2022-01-12",525.0,532.5,497.5,510.0,1663.0],["2022-01-13",500.0,520.0,500.0,500.0,1117.0],["2022-01-14",500.0,530.0,500.0,525.0,1638.0],["2022-01-18",505.0,515.0,500.0,505.0,1215.0],["2022-01-19",500.0,515.0,492.5,500.0,1372.0],["2022-01-20",500.0,520.0,492.5,492.5,900.0],["2022-01-21",510.0,510.0,450.0,457.5,1720.0],["2022-01-24",455.0,463.5,417.5,459.5,1221.0],["2022-01-25",459.5,475.0,435.0,455.0,719.0],["2022-01-26",450.0,466.0,438.0,438.0,537.0],["2022-01-27",440.0,449.5,395.0,401.0,1313.0],["2022-01-28",402.0,430.0,385.5,405.0,1195.0],["2022-01-31",415.0,439.0,409.0,435.0,558.0],["2022-02-01",433.5,475.0,426.0,440.0,482.0],["2022-02-02",445.0,455.0,401.5,424.0,653.0],["2022-02-03",420.0,435.0,400.0,410.5,465.0],["2022-02-04",423.5,434.0,395.0,421.0,498.0],["2022-02-07",414.0,420.0,385.0,400.0,1153.0],["2022-02-08",397.5,397.5,376.5,380.0,791.0],["2022-02-09",397.5,405.0,382.5,392.5,989.0],["2022-02-10",383.0,410.0,383.0,392.5,702.0],["2022-02-11",385.5,397.5,380.0,380.0,492.0],["2022-02-14",380.0,380.0,355.5,363.5,606.0],["2022-02-15",365.0,381.5,360.0,368.0,605.0],["2022-02-16",374.5,384.5,365.0,374.5,499.0],["2022-02-17",375.0,375.0,350.0,357.5,501.0],["2022-02-18",355.0,365.0,350.0,351.5,321.0],["2022-02-22",348.5,350.0,331.0,345.0,300.0],["2022-02-23",346.5,350.0,328.5,330.0,514.0],["2022-02-24",290.0,306.0,235.0,302.5,1625.0],["2022-02-25",310.0,320.0,295.0,320.0,441.0],["2022-02-28",310.5,342.5,310.5,330.0,404.0],["2022-03-01",328.5,346.5,320.0,335.0,411.0],["2022-03-02",335.0,345.0,320.5,326.0,346.0],["2022-03-03",342.0,342.0,292.5,306.0,887.0],["2022-03-04",301.0,312.5,300.0,306.5,260.0],["2022-03-07",305.0,309.5,287.0,290.0,477.0],["2022-03-08",293.0,312.5,276.5,300.0,472.0],["2022-03-09",295.0,312.5,295.0,305.0,306.0],["2022-03-10",300.5,315.0,300.5,305.0,182.0],["2022-03-11",298.5,310.0,280.0,300.0,396.0],["2022-03-14",300.0,300.5,270.0,275.0,314.0],["2022-03-15",290.0,296.0,282.0,285.0,374.0],["2022-03-16",289.0,310.0,288.5,305.0,775.0],["2022-03-17",312.0,322.5,300.0,308.5,217.0],["2022-03-18",301.0,322.5,301.0,301.5,729.0],["2022-03-21",315.0,325.0,310.0,311.0,305.0],["2022-03-22",330.0,347.5,315.0,336.0,598.0],["2022-03-23",335.0,338.5,316.5,330.0,379.0],["2022-03-24",332.0,332.0,305.0,326.0,400.0],["2022-03-25",326.0,344.5,315.0,337.5,302.0],["2022-03-28",340.0,350.0,325.0,340.0,356.0],["2022-03-29",335.0,363.5,325.0,336.0,1116.0],["2022-03-30",332.0,347.5,325.5,336.5,223.0],["2022-03-31",342.5,342.5,315.0,330.0,232.0],["2022-04-01",333.0,334.0,317.5,325.5,238.0],["2022-04-04",316.5,325.5,316.0,317.5,171.0],["2022-04-05",327.5,330.0,315.0,318.0,296.0],["2022-04-06",321.0,325.0,305.0,308.0,299.0],["2022-04-07",308.0,320.0,301.0,310.5,264.0],["2022-04-08",301.5,309.0,290.0,297.5,355.0],["2022-04-11",290.0,306.5,290.0,305.0,134.0],["2022-04-12",291.5,760.0,291.5,463.5,101691.0],["2022-04-13",432.0,445.0,351.0,384.5,7177.0],["2022-04-14",384.5,425.0,352.5,363.0,4586.0],["2022-04-18",362.0,375.0,311.0,316.5,4329.0],["2022-04-19",314.5,352.5,310.5,331.5,2737.0],["2022-04-20",310.5,329.5,309.0,312.5,1177.0],["2022-04-21",315.0,325.0,300.0,305.0,525.0],["2022-04-22",305.0,315.0,295.0,298.0,548.0],["2022-04-25",303.0,330.0,295.0,307.5,3267.0],["2022-04-26",307.5,307.5,290.0,291.5,575.0],["2022-04-27",298.5,305.0,292.5,296.0,259.0],["2022-04-28",292.5,300.5,290.0,295.0,225.0],["2022-04-29",295.0,295.0,274.5,285.0,747.0],["2022-05-02",283.0,295.0,265.0,276.0,455.0],["2022-05-03",276.0,295.0,275.5,283.5,368.0],["2022-05-04",285.0,295.0,275.0,285.5,410.0],["2022-05-05",290.0,290.0,271.0,272.0,210.0],["2022-05-06",279.5,289.5,265.0,271.0,248.0],["2022-05-09",270.0,273.0,250.0,251.5,507.0],["2022-05-10",272.0,272.0,250.0,255.0,437.0],["2022-05-11",250.0,261.0,225.0,227.5,806.0],["2022-05-12",230.0,254.0,230.0,252.5,567.0],["2022-05-13",260.0,293.0,250.0,271.5,1004.0],["2022-05-16",278.0,278.0,260.5,266.0,172.0],["2022-05-17",266.5,280.0,240.5,261.0,505.0],["2022-05-18",271.0,274.5,240.0,252.5,248.0],["2022-05-19",251.5,265.0,245.0,260.0,149.0],["2022-05-20",265.0,265.5,245.0,255.0,172.0],["2022-05-23",250.0,270.0,250.0,266.0,177.0],["2022-05-24",260.0,270.0,250.5,270.0,150.0],["2022-05-25",255.0,275.0,251.0,257.0,111.0],["2022-05-26",265.0,270.5,255.0,263.5,164.0],["2022-05-27",275.0,280.0,262.5,272.5,426.0],["2022-05-31",283.5,284.0,272.5,280.5,169.0],["2022-06-01",284.0,289.0,275.0,280.0,172.0],["2022-06-02",284.5,310.0,284.5,295.0,853.0],["2022-06-03",300.5,304.5,282.5,291.5,128.0],["2022-06-06",295.0,323.0,287.5,305.0,1521.0],["2022-06-07",300.5,314.0,290.5,297.0,489.0],["2022-06-08",305.0,310.0,292.5,300.0,239.0],["2022-06-09",292.5,308.0,292.5,299.0,275.0],["2022-06-10",312.5,312.5,285.0,305.0,204.0],["2022-06-13",300.0,312.5,275.5,281.0,403.0],["2022-06-14",290.0,312.5,286.0,290.0,409.0],["2022-06-15",281.5,325.0,278.5,303.0,838.0],["2022-06-16",300.0,317.5,290.0,290.0,345.0],["2022-06-17",280.0,310.0,280.0,285.5,254.0],["2022-06-21",287.5,305.5,283.0,283.0,395.0],["2022-06-22",298.5,298.5,278.0,278.0,283.0],["2022-06-23",275.0,300.0,274.5,291.0,250.0],["2022-06-24",290.0,305.0,282.5,282.5,365.0],["2022-06-27",285.0,295.0,280.0,285.0,267.0],["2022-06-28",285.0,310.0,275.0,279.5,1178.0],["2022-06-29",280.0,290.0,280.0,285.0,167.0],["2022-06-30",280.0,285.0,270.5,285.0,205.0],["2022-07-01",275.0,280.0,258.0,261.0,389.0],["2022-07-05",264.0,264.0,245.5,252.5,469.0],["2022-07-06",264.5,265.0,245.5,250.0,331.0],["2022-07-07",250.0,255.0,245.5,248.5,433.0],["2022-07-08",250.0,262.5,248.5,254.5,330.0],["2022-07-11",250.0,255.0,237.5,240.5,735.0],["2022-07-12",252.5,254.5,237.5,242.5,275.0],["2022-07-13",244.5,250.0,237.5,237.5,388.0],["2022-07-14",237.5,246.0,231.0,238.5,313.0],["2022-07-15",235.0,243.5,225.0,233.0,485.0],["2022-07-18",230.0,239.5,221.5,226.0,487.0],["2022-07-19",230.0,235.5,220.0,222.5,454.0],["2022-07-20",228.0,230.0,222.5,225.0,316.0],["2022-07-21",251.0,251.0,220.0,223.5,567.0],["2022-07-22",234.0,234.0,215.5,227.0,612.0],["2022-07-25",231.0,231.0,217.0,219.0,289.0],["2022-07-26",220.0,222.5,209.0,210.0,381.0],["2022-07-27",210.0,216.0,207.5,209.5,300.0],["2022-07-28",215.0,219.5,207.0,215.5,357.0],["2022-07-29",215.5,215.5,205.0,209.5,259.0],["2022-08-01",233.5,240.0,200.0,207.5,2173.0],["2022-08-02",209.0,210.5,200.0,205.0,627.0],["2022-08-03",219.5,236.0,209.0,211.5,1918.0],["2022-08-04",210.0,217.0,202.5,213.0,890.0],["2022-08-05",214.5,219.5,208.0,214.0,510.0],["2022-08-08",214.5,220.0,206.0,213.5,533.0],["2022-08-09",210.5,216.5,207.5,208.0,183.0],["2022-08-10",211.0,220.0,211.0,212.5,574.0],["2022-08-11",219.5,224.0,207.5,212.5,443.0],["2022-08-12",220.0,222.5,207.5,213.5,251.0],["2022-08-15",210.0,222.5,210.0,212.5,559.0],["2022-08-16",217.0,217.0,205.0,208.0,479.0],["2022-08-17",214.0,215.0,201.0,212.0,351.0],["2022-08-18",212.5,214.5,200.5,210.0,382.0],["2022-08-19",209.0,210.0,200.0,205.0,109.0],["2022-08-22",204.5,210.5,200.0,200.5,203.0],["2022-08-23",205.0,210.0,195.0,201.0,454.0],["2022-08-24",200.0,200.0,190.0,195.0,389.0],["2022-08-25",199.5,199.5,190.0,195.0,676.0],["2022-08-26",190.5,200.0,180.0,195.0,953.0],["2022-08-29",196.0,204.0,187.5,199.0,726.0],["2022-08-30",194.5,200.0,189.5,195.0,350.0],["2022-08-31",192.0,195.5,187.0,190.5,482.0],["2022-09-01",187.5,195.0,183.5,189.0,306.0],["2022-09-02",195.0,195.0,185.5,189.5,306.0],["2022-09-06",189.0,189.0,182.5,185.0,278.0],["2022-09-07",185.5,186.0,172.5,182.0,437.0],["2022-09-08",180.0,186.0,174.0,182.0,376.0],["2022-09-09",180.0,182.5,175.0,180.0,216.0],["2022-09-12",177.5,185.0,177.5,180.0,227.0],["2022-09-13",178.0,178.0,160.0,175.0,398.0],["2022-09-14",173.0,177.0,165.0,165.0,423.0],["2022-09-15",165.0,171.5,163.5,163.5,278.0],["2022-09-16",163.5,167.5,160.0,160.0,250.0],["2022-09-19",157.0,170.0,155.0,159.0,689.0],["2022-09-20",157.0,166.5,140.5,150.0,781.0],["2022-09-21",145.5,156.5,145.0,145.0,273.0],["2022-09-22",147.0,150.0,133.0,140.5,328.0],["2022-09-23",135.0,160.0,130.0,142.5,969.0],["2022-09-26",145.0,155.0,130.0,146.0,684.0],["2022-09-27",152.0,152.0,142.0,145.0,185.0],["2022-09-28",145.0,151.0,135.0,140.0,421.0],["2022-09-29",140.0,143.5,137.5,142.0,241.0],["2022-09-30",138.0,142.5,130.5,133.5,251.0],["2022-10-03",140.0,140.0,130.0,135.0,259.0],["2022-10-04",138.5,162.0,133.5,145.0,1055.0],["2022-10-05",155.5,155.5,140.0,145.0,151.0],["2022-10-06",150.0,150.0,130.0,130.5,768.0],["2022-10-07",139.5,145.0,130.5,135.0,551.0],["2022-10-10",131.5,140.0,131.5,134.5,82.0],["2022-10-11",131.5,142.5,131.5,136.5,145.0],["2022-10-12",136.5,142.0,136.5,139.0,163.0],["2022-10-13",132.5,140.0,131.5,135.0,162.0],["2022-10-14",135.5,138.5,131.5,134.5,106.0],["2022-10-17",133.0,150.0,133.0,135.0,868.0],["2022-10-18",135.0,142.0,135.0,138.0,137.0],["2022-10-19",134.0,140.0,130.0,131.5,727.0],["2022-10-20",134.5,135.0,120.0,126.5,303.0],["2022-10-21",125.5,130.0,110.5,123.0,552.0],["2022-10-24",125.0,125.0,111.0,115.0,313.0],["2022-10-25",107.5,125.0,107.5,116.0,651.0],["2022-10-26",120.0,120.0,113.5,118.0,377.0],["2022-10-27",120.0,120.0,112.5,117.5,296.0],["2022-10-28",117.5,125.0,111.0,120.0,386.0],["2022-10-31",125.0,125.0,110.0,110.0,550.0],["2022-11-01",123.0,123.0,107.0,110.0,229.0],["2022-11-02",116.0,117.5,110.0,112.0,238.0],["2022-11-03",110.0,115.0,103.5,107.5,645.0],["2022-11-04",110.5,111.5,105.0,106.0,248.0],["2022-11-07",110.0,110.0,96.0,102.5,752.0],["2022-11-08",103.5,105.0,95.0,100.0,600.0],["2022-11-09",98.0,100.0,93.0,97.5,407.0],["2022-11-10",96.0,102.5,90.5,98.0,492.0],["2022-11-11",107.5,107.5,95.0,105.0,318.0],["2022-11-14",102.0,110.0,100.5,110.0,112.0],["2022-11-15",110.0,119.0,105.0,110.5,252.0],["2022-11-16",115.0,115.0,104.5,105.0,312.0],["2022-11-17",103.0,112.0,102.5,109.5,100.0],["2022-11-18",102.5,112.5,102.5,106.5,414.0],["2022-11-21",111.0,112.5,95.5,100.0,660.0],["2022-11-22",95.0,101.5,85.5,85.5,1025.0],["2022-11-23",82.5,91.0,77.0,90.0,904.0],["2022-11-25",89.0,92.5,89.0,92.5,174.0],["2022-11-28",93.0,94.0,85.9,90.0,326.0],["2022-11-29",90.0,90.0,79.5,80.0,582.0],["2022-11-30",80.0,80.0,70.75,74.9,764.0],["2022-12-01",75.0,96.5,75.0,90.0,6998.0],["2022-12-02",90.0,90.0,80.5,83.5,668.0],["2022-12-05",87.55,87.55,80.5,82.0,208.0],["2022-12-06",80.5,82.5,80.0,80.5,216.0],["2022-12-07",80.5,81.0,75.5,75.5,376.0],["2022-12-08",75.5,75.95,74.5,74.75,202.0],["2022-12-09",74.0,77.0,72.5,74.0,334.0],["2022-12-12",74.5,77.5,72.5,72.75,442.0],["2022-12-13",74.0,74.0,68.85,71.5,234.0],["2022-12-14",70.5,72.0,69.0,71.0,302.0],["2022-12-15",73.0,73.0,67.5,71.0,364.0],["2022-12-16",68.0,72.5,65.5,72.0,344.0],["2022-12-19",72.5,72.5,62.8,65.0,676.0],["2022-12-20",65.5,68.5,62.5,65.0,320.0],["2022-12-21",74.5,74.5,62.0,65.5,504.0],["2022-12-22",64.0,69.05,62.0,66.7,402.0],["2022-12-23",65.0,67.0,60.45,62.5,474.0],["2022-12-27",61.0,69.0,60.0,60.5,338.0],["2022-12-28",58.0,62.5,56.05,59.0,332.0],["2022-12-29",61.5,61.95,55.5,60.0,1136.0],["2022-12-30",58.0,68.0,58.0,64.45,984.0],["2023-01-03",63.0,72.5,62.0,69.0,2248.0],["2023-01-04",72.0,72.25,67.0,68.8,682.0],["2023-01-05",68.5,75.5,67.7,75.5,980.0],["2023-01-06",75.0,75.0,69.5,71.5,402.0],["2023-01-09",74.5,96.5,57.0,63.5,77032.0],["2023-01-10",76.5,79.5,60.5,67.0,134730.0],["2023-01-11",62.5,73.5,61.0,72.0,21844.0],["2023-01-12",74.5,75.0,65.0,69.0,5426.0],["2023-01-13",68.0,68.5,64.0,67.0,2836.0],["2023-01-17",67.5,67.5,63.5,65.5,2522.0],["2023-01-18",64.5,66.5,63.0,64.0,1582.0],["2023-01-19",64.5,65.5,63.0,63.25,1070.0],["2023-01-20",63.0,63.5,61.0,63.0,1494.0],["2023-01-23",65.5,65.5,62.0,64.0,682.0],["2023-01-24",66.0,66.0,62.0,64.0,1102.0],["2023-01-25",62.55,63.5,61.5,62.0,826.0],["2023-01-26",61.0,64.5,61.0,63.5,1072.0],["2023-01-27",63.0,63.5,61.0,62.5,1390.0],["2023-01-30",62.0,64.0,60.0,63.3,764.0],["2023-01-31",62.0,65.5,62.0,64.5,524.0],["2023-02-01",65.45,74.0,65.25,71.5,9462.0],["2023-02-02",71.5,73.5,70.0,70.75,2240.0],["2023-02-03",72.0,72.0,69.0,69.5,1096.0],["2023-02-06",71.0,71.0,67.5,69.0,1234.0],["2023-02-07",70.0,70.0,66.55,68.0,734.0],["2023-02-08",66.5,67.95,65.0,65.5,1322.0],["2023-02-09",65.1,65.1,61.5,62.0,1450.0],["2023-02-10",61.5,62.5,60.5,61.0,496.0],["2023-02-13",62.0,63.5,62.0,63.0,414.0],["2023-02-14",63.0,63.5,61.5,61.85,728.0],["2023-02-15",62.0,64.5,62.0,62.25,850.0],["2023-02-16",63.5,64.0,61.0,61.9,632.0],["2023-02-17",60.5,61.5,60.5,60.5,372.0],["2023-02-21",64.0,64.0,60.5,61.0,5078.0],["2023-02-22",60.5,61.5,58.1,59.0,1408.0],["2023-02-23",59.0,59.0,58.0,58.5,628.0],["2023-02-24",57.5,60.5,56.5,58.0,514.0],["2023-02-27",60.5,60.5,55.5,56.5,676.0],["2023-02-28",57.95,58.0,56.5,57.3,138.0],["2023-03-01",57.5,61.0,56.5,56.5,250.0],["2023-03-02",58.0,58.0,56.0,56.5,238.0],["2023-03-03",57.5,58.0,57.0,57.3,228.0],["2023-03-06",57.05,58.0,56.5,57.0,190.0],["2023-03-07",59.0,69.0,57.5,63.0,11468.0],["2023-03-08",64.0,66.0,56.0,58.5,2844.0],["2023-03-09",57.5,59.0,56.5,56.8,668.0],["2023-03-10",56.5,58.45,53.5,54.0,662.0],["2023-03-13",55.5,55.5,50.5,51.5,376.0],["2023-03-14",54.0,54.0,51.5,51.5,428.0],["2023-03-15",54.0,54.0,50.5,50.5,538.0],["2023-03-16",53.5,53.5,51.0,52.5,182.0],["2023-03-17",53.5,53.5,49.45,49.45,400.0],["2023-03-20",51.5,51.5,49.0,49.0,554.0],["2023-03-21",60.0,68.5,51.5,57.0,154918.0],["2023-03-22",53.5,55.0,46.5,50.25,11110.0],["2023-03-23",49.0,50.5,47.25,50.5,2390.0],["2023-03-24",48.5,50.0,47.5,48.15,1330.0],["2023-03-27",48.5,49.3,42.0,44.8,2664.0],["2023-03-28",44.0,45.65,42.85,44.5,634.0],["2023-03-29",41.75,46.65,41.5,45.0,1234.0],["2023-03-30",44.5,47.5,44.25,46.05,190.0],["2023-03-31",45.9,47.15,45.9,46.25,158.0],["2023-04-03",47.0,47.5,45.0,45.85,240.0],["2023-04-04",45.0,46.95,45.0,46.5,244.0],["2023-04-05",47.5,47.5,44.0,45.15,590.0],["2023-04-06",43.6,45.8,43.45,43.6,406.0],["2023-04-10",43.85,47.25,43.75,46.75,220.0],["2023-04-11",44.65,46.5,44.4,44.55,522.0],["2023-04-12",45.7,47.35,45.2,45.7,408.0],["2023-04-13",45.5,47.0,45.0,45.0,558.0],["2023-04-14",45.5,52.5,45.25,47.5,8260.0],["2023-04-17",50.5,50.5,46.95,50.25,1540.0],["2023-04-18",50.5,52.1,46.95,47.5,1930.0],["2023-04-19",49.6,50.0,46.95,48.55,414.0],["2023-04-20",47.5,50.0,47.5,48.0,462.0],["2023-04-21",49.35,50.0,47.5,48.5,528.0],["2023-04-24",48.4,49.4,46.75,47.7,342.0],["2023-04-25",49.25,49.25,43.3,44.5,660.0],["2023-04-26",43.5,45.0,43.0,44.85,592.0],["2023-04-27",43.5,49.5,42.5,47.25,728.0],["2023-04-28",45.7,48.5,44.6,46.95,446.0],["2023-05-01",46.5,49.0,46.5,46.6,346.0],["2023-05-02",49.0,52.5,44.9,50.0,1228.0],["2023-05-03",51.0,51.0,47.0,47.0,480.0],["2023-05-04",48.0,56.0,47.85,54.75,1484.0],["2023-05-05",56.0,57.5,51.5,52.5,1012.0],["2023-05-08",55.0,55.0,51.0,53.5,434.0],["2023-05-09",55.0,55.0,50.0,54.0,238.0],["2023-05-10",50.95,53.5,50.95,52.75,122.0],["2023-05-11",50.5,52.5,48.5,52.0,264.0],["2023-05-12",52.0,52.0,47.0,49.05,1892.0],["2023-05-15",48.0,51.25,48.0,51.0,430.0],["2023-05-16",48.5,50.35,47.5,49.5,622.0],["2023-05-17",49.0,50.5,47.7,48.0,582.0],["2023-05-18",47.5,51.0,47.5,48.4,378.0],["2023-05-19",47.25,49.5,47.25,49.05,302.0],["2023-05-22",48.0,50.0,46.7,49.75,374.0],["2023-05-23",49.0,49.5,47.7,48.0,148.0],["2023-05-24",49.9,49.9,47.1,47.5,96.0],["2023-05-25",49.5,49.5,46.15,46.15,448.0],["2023-05-26",47.0,47.0,46.15,46.55,146.0],["2023-05-30",48.0,48.25,46.5,46.55,136.0],["2023-05-31",46.7,47.4,46.15,46.15,272.0],["2023-06-01",47.05,47.95,46.15,46.95,48.0],["2023-06-02",49.5,51.5,47.5,51.35,340.0],["2023-06-05",52.5,56.0,51.5,53.5,1658.0],["2023-06-06",55.5,55.5,52.3,53.5,638.0],["2023-06-07",53.5,55.0,51.5,51.5,738.0],["2023-06-08",53.5,53.5,51.5,52.8,230.0],["2023-06-09",53.5,53.5,50.0,51.0,202.0],["2023-06-12",52.5,52.5,47.8,47.8,336.0],["2023-06-13",50.5,52.5,48.0,50.5,492.0],["2023-06-14",49.75,51.5,48.15,49.0,260.0],["2023-06-15",49.0,50.0,47.5,48.0,278.0],["2023-06-16",50.0,50.5,47.5,47.5,366.0],["2023-06-20",47.5,49.0,47.0,48.0,124.0],["2023-06-21",47.15,47.25,47.0,47.0,90.0],["2023-06-22",46.5,48.0,46.5,48.0,58.0],["2023-06-23",46.5,48.1,46.5,47.0,166.0],["2023-06-26",46.35,48.65,46.35,46.6,88.0],["2023-06-27",47.1,47.5,46.15,47.0,106.0],["2023-06-28",47.0,47.5,45.55,47.5,138.0],["2023-06-29",47.0,47.95,47.0,47.5,142.0],["2023-06-30",45.75,47.5,45.55,45.55,136.0],["2023-07-03",47.0,47.5,45.55,47.5,108.0],["2023-07-05",47.0,47.9,46.0,47.5,188.0],["2023-07-06",47.4,47.5,46.0,46.5,326.0],["2023-07-07",47.5,47.5,46.0,47.3,90.0],["2023-07-10",46.5,47.4,45.05,45.75,320.0],["2023-07-11",45.75,48.0,45.75,47.8,82.0],["2023-07-12",46.5,48.0,46.5,47.5,286.0],["2023-07-13",47.5,50.0,47.5,49.8,548.0],["2023-07-14",49.0,55.5,47.85,55.3,2238.0],["2023-07-17",57.5,61.0,57.5,58.75,2894.0],["2023-07-18",59.5,59.5,48.1,51.0,2358.0],["2023-07-19",50.0,52.0,47.5,51.5,1116.0],["2023-07-20",51.5,51.5,47.9,48.6,516.0],["2023-07-21",52.5,53.5,49.8,52.0,1008.0],["2023-07-24",52.25,52.25,50.5,52.0,208.0],["2023-07-25",51.05,52.0,48.85,49.2,330.0],["2023-07-26",49.5,54.0,49.5,53.35,774.0],["2023-07-27",50.0,58.5,50.0,56.5,2320.0],["2023-07-28",56.0,62.0,56.0,58.5,1746.0],["2023-07-31",59.0,60.0,56.5,56.5,314.0],["2023-08-01",62.5,63.0,52.5,56.5,3490.0],["2023-08-02",53.0,59.0,51.5,56.45,1102.0],["2023-08-03",58.5,62.0,56.5,60.5,708.0],["2023-08-04",58.5,60.0,58.0,58.5,90.0],["2023-08-07",57.0,60.5,55.0,58.5,172.0],["2023-08-08",59.5,59.5,54.05,56.0,492.0],["2023-08-09",53.5,55.5,53.0,53.5,230.0],["2023-08-10",57.5,58.0,55.0,56.2,142.0],["2023-08-11",55.5,55.5,51.5,51.5,566.0],["2023-08-14",51.5,52.5,50.5,52.5,290.0],["2023-08-15",51.5,55.0,50.5,54.65,346.0],["2023-08-16",54.0,54.0,52.55,53.0,64.0],["2023-08-17",52.5,52.5,51.5,51.55,94.0],["2023-08-18",52.0,54.5,50.0,54.0,226.0],["2023-08-21",51.75,53.5,50.5,52.5,124.0],["2023-08-22",54.5,54.5,51.0,53.5,108.0],["2023-08-23",50.5,52.5,50.5,51.0,96.0],["2023-08-24",50.5,52.0,50.0,52.0,110.0],["2023-08-25",51.0,51.5,49.5,50.85,40.0],["2023-08-28",51.0,51.0,50.0,50.05,154.0],["2023-08-29",50.0,50.75,47.6,50.75,392.0],["2023-08-30",50.0,50.75,48.95,49.5,536.0],["2023-08-31",48.5,60.5,48.15,52.0,2286.0],["2023-09-01",51.0,51.0,49.5,50.5,58.0],["2023-09-05",50.5,52.9,50.4,51.0,64.0],["2023-09-06",53.5,53.5,50.5,51.0,58.0],["2023-09-07",49.15,51.0,49.15,50.5,30.0],["2023-09-08",49.5,49.5,48.25,48.25,112.0],["2023-09-11",49.5,49.5,47.5,48.5,94.0],["2023-09-12",50.0,50.0,46.75,47.5,766.0],["2023-09-13",47.7,49.5,47.7,48.85,134.0],["2023-09-14",48.45,51.0,48.45,49.15,162.0],["2023-09-15",49.15,52.5,48.3,52.5,660.0],["2023-09-18",52.5,52.75,50.0,51.5,142.0],["2023-09-19",49.5,52.0,48.5,48.5,194.0],["2023-09-20",50.0,50.15,48.5,49.5,46.0],["2023-09-21",49.25,51.5,49.25,50.9,206.0],["2023-09-22",50.95,51.9,49.5,51.0,104.0],["2023-09-25",49.5,50.0,48.5,49.0,84.0],["2023-09-26",49.0,52.0,48.5,52.0,524.0],["2023-09-27",52.5,52.5,49.7,51.5,96.0],["2023-09-28",54.0,54.0,49.0,49.0,146.0],["2023-09-29",48.5,51.5,48.5,50.5,104.0],["2023-10-02",49.5,51.5,49.0,51.5,46.0],["2023-10-03",49.5,51.0,48.05,49.6,162.0],["2023-10-04",50.0,54.45,49.6,54.05,82.0],["2023-10-05",50.0,55.0,50.0,53.0,228.0],["2023-10-06",53.5,53.5,48.5,51.0,264.0],["2023-10-09",52.5,52.5,47.0,47.05,366.0],["2023-10-10",47.05,48.5,46.55,47.0,542.0],["2023-10-11",47.0,47.55,46.3,46.5,132.0],["2023-10-12",48.85,48.85,45.0,45.7,256.0],["2023-10-13",48.0,48.0,45.0,46.3,30.0],["2023-10-16",46.25,47.8,45.0,45.0,296.0],["2023-10-17",45.5,46.5,44.5,44.5,204.0],["2023-10-18",44.15,46.75,42.95,45.0,808.0],["2023-10-19",43.5,43.5,42.05,42.5,240.0],["2023-10-20",42.5,42.5,42.05,42.25,148.0],["2023-10-23",42.95,42.95,39.4,40.25,674.0],["2023-10-24",45.0,45.0,41.75,41.8,184.0],["2023-10-25",39.5,41.25,35.65,38.25,356.0],["2023-10-26",37.5,39.4,35.8,36.85,392.0],["2023-10-27",37.6,43.5,36.85,42.5,672.0],["2023-10-30",38.5,40.5,32.8,38.0,968.0],["2023-10-31",38.0,39.9,38.0,38.9,102.0],["2023-11-01",39.95,39.95,36.9,37.2,256.0],["2023-11-02",38.5,38.5,36.0,36.25,260.0],["2023-11-03",36.0,37.8,34.5,35.05,1004.0],["2023-11-06",36.8,38.5,35.0,35.0,730.0],["2023-11-07",36.0,37.5,35.5,36.15,116.0],["2023-11-08",36.15,36.15,35.5,35.8,296.0],["2023-11-09",35.5,35.5,33.25,33.5,330.0],["2023-11-10",33.5,35.5,32.5,35.5,76.0],["2023-11-13",35.5,35.5,32.5,35.15,258.0],["2023-11-14",32.55,37.35,32.55,36.75,180.0],["2023-11-15",38.5,38.5,35.0,36.75,172.0],["2023-11-16",35.0,37.0,35.0,36.5,74.0],["2023-11-17",35.0,36.5,35.0,36.0,132.0],["2023-11-20",35.65,35.9,34.15,35.9,90.0],["2023-11-21",36.0,36.5,34.1,34.55,244.0],["2023-11-22",37.05,37.05,33.9,33.9,390.0],["2023-11-24",34.75,35.0,33.9,33.9,102.0],["2023-11-27",35.4,35.4,33.8,34.05,424.0],["2023-11-28",36.0,37.5,35.4,35.4,578.0],["2023-11-29",39.15,39.15,35.25,35.55,96.0],["2023-11-30",36.6,37.0,35.05,35.5,126.0],["2023-12-01",35.5,36.9,35.05,36.5,114.0],["2023-12-04",37.0,37.0,35.0,35.05,104.0],["2023-12-05",36.7,37.0,34.35,35.8,206.0],["2023-12-06",37.0,37.45,34.8,37.45,140.0],["2023-12-07",36.5,36.75,36.5,36.5,220.0],["2023-12-08",35.5,36.8,35.0,35.0,358.0],["2023-12-11",34.9,34.9,33.0,33.5,266.0],["2023-12-12",34.0,34.0,31.65,32.0,528.0],["2023-12-13",31.0,32.85,28.55,32.5,1018.0],["2023-12-14",30.85,32.5,28.75,30.0,974.0],["2023-12-15",31.3,31.3,28.5,28.9,496.0],["2023-12-18",30.35,30.35,27.5,29.0,832.0],["2023-12-19",27.5,29.5,27.5,29.0,906.0],["2023-12-20",28.15,29.5,27.0,27.55,986.0],["2023-12-21",27.25,29.85,27.25,29.6,558.0],["2023-12-22",29.1,29.3,27.55,29.0,670.0],["2023-12-26",29.0,30.5,27.7,29.0,1484.0],["2023-12-27",29.05,29.45,27.25,28.0,1126.0],["2023-12-28",27.5,28.5,27.25,27.65,556.0],["2023-12-29",27.25,28.0,27.25,27.5,380.0],["2024-01-02",27.5,28.15,24.25,27.7,2086.0],["2024-01-03",28.0,28.0,26.75,27.3,426.0],["2024-01-04",27.5,27.95,25.8,26.75,624.0],["2024-01-05",26.95,27.0,25.0,26.5,986.0],["2024-01-08",26.0,26.65,24.0,25.45,1272.0],["2024-01-09",25.5,27.25,25.1,26.75,1744.0],["2024-01-10",27.5,27.5,25.3,25.5,872.0],["2024-01-11",25.5,26.5,24.5,24.75,1238.0],["2024-01-12",25.0,26.25,24.75,25.55,1052.0],["2024-01-16",25.3,25.95,24.75,25.3,582.0],["2024-01-17",26.0,26.0,24.75,25.75,618.0],["2024-01-18",25.45,26.0,24.8,25.0,554.0],["2024-01-19",24.75,25.1,24.6,25.1,834.0],["2024-01-22",24.65,25.5,24.65,24.65,558.0],["2024-01-23",25.15,25.6,24.65,24.65,268.0],["2024-01-24",24.65,25.25,24.55,24.55,380.0],["2024-01-25",25.2,26.0,24.55,25.25,206.0],["2024-01-26",25.25,25.75,24.8,24.85,1058.0],["2024-01-29",25.05,25.75,24.85,25.65,156.0],["2024-01-30",25.05,27.0,25.05,26.0,224.0],["2024-01-31",26.0,26.9,26.0,26.3,156.0],["2024-02-01",27.0,27.0,26.0,26.5,86.0],["2024-02-02",26.5,26.5,24.65,25.1,1184.0],["2024-02-05",24.35,25.25,24.0,24.0,366.0],["2024-02-06",24.7,27.5,22.85,24.0,836.0],["2024-02-07",23.0,25.35,22.55,25.0,418.0],["2024-02-08",24.0,25.5,23.5,25.45,366.0],["2024-02-09",24.75,25.0,24.6,24.6,150.0],["2024-02-12",24.6,28.7,22.95,23.2,6074.0],["2024-02-13",24.5,25.5,23.0,23.05,2402.0],["2024-02-14",22.85,24.45,22.75,23.7,562.0],["2024-02-15",22.85,23.95,22.85,23.75,362.0],["2024-02-16",23.5,23.7,23.3,23.7,436.0],["2024-02-20",23.5,25.35,23.3,25.35,2630.0],["2024-02-21",24.6,25.2,24.5,24.5,300.0],["2024-02-22",24.0,25.95,24.0,24.05,310.0],["2024-02-23",25.2,26.95,24.05,25.8,640.0],["2024-02-26",25.5,29.25,25.5,28.95,2636.0],["2024-02-27",29.2,29.2,23.4,24.5,3426.0],["2024-02-28",24.15,25.75,23.4,23.5,1640.0],["2024-02-29",24.0,24.15,22.9,23.0,1848.0],["2024-03-01",24.1,24.1,21.75,22.45,1570.0],["2024-03-04",23.1,23.1,19.65,20.9,2280.0],["2024-03-05",20.75,21.0,20.0,20.5,1492.0],["2024-03-06",21.0,21.5,19.75,20.5,744.0],["2024-03-07",20.0,21.5,19.9,20.0,1230.0],["2024-03-08",21.5,21.5,19.75,20.25,556.0],["2024-03-11",21.0,21.0,19.7,20.25,786.0],["2024-03-12",20.45,21.5,20.25,20.25,364.0],["2024-03-13",20.5,20.5,19.55,19.75,706.0],["2024-03-14",20.7,20.7,19.55,20.2,240.0],["2024-03-15",20.5,20.5,16.85,18.5,4656.0],["2024-03-18",19.45,20.0,17.7,18.05,1100.0],["2024-03-19",17.7,19.0,17.7,17.7,1246.0],["2024-03-20",18.1,19.0,17.5,18.05,788.0],["2024-03-21",18.95,20.5,17.5,18.4,1720.0],["2024-03-22",18.5,20.35,18.5,19.45,478.0],["2024-03-25",19.5,20.0,18.55,19.25,1160.0],["2024-03-26",19.25,21.6,18.3,20.05,6374.0],["2024-03-27",19.8,20.0,18.9,20.0,1712.0],["2024-03-28",19.5,20.0,17.9,20.0,1596.0],["2024-04-01",20.5,21.35,19.5,19.75,390.0],["2024-04-02",20.6,22.25,19.25,20.0,1782.0],["2024-04-03",21.0,22.05,18.5,21.0,2980.0],["2024-04-04",20.8,20.8,19.0,19.25,520.0],["2024-04-05",19.0,20.35,18.0,19.75,1298.0],["2024-04-08",19.55,19.55,18.45,19.1,784.0],["2024-04-09",20.0,20.0,19.1,19.95,1678.0],["2024-04-10",19.55,20.0,18.5,19.0,866.0],["2024-04-11",19.4,19.4,17.5,18.3,4738.0],["2024-04-12",18.0,18.0,14.75,16.6,1266.0],["2024-04-15",16.2,16.5,15.55,16.0,724.0],["2024-04-16",15.5,16.0,14.55,15.0,3746.0],["2024-04-17",15.0,15.3,14.15,14.85,958.0],["2024-04-18",14.95,16.5,14.5,15.6,542.0],["2024-04-19",15.4,16.5,14.65,15.9,616.0],["2024-04-22",16.0,16.0,14.6,14.75,932.0],["2024-04-23",15.35,16.0,14.7,15.75,282.0],["2024-04-24",16.0,16.0,14.55,15.45,506.0],["2024-04-25",14.85,15.95,14.85,14.85,352.0],["2024-04-26",15.0,15.95,14.55,14.55,184.0],["2024-04-29",15.5,15.5,14.55,14.75,326.0],["2024-04-30",15.45,16.5,14.55,15.0,608.0],["2024-05-01",15.05,15.6,14.55,15.0,796.0],["2024-05-02",14.65,14.65,13.5,14.5,1456.0],["2024-05-03",14.55,16.7,13.7,15.05,4640.0],["2024-05-06",15.0,16.0,14.05,14.65,2244.0],["2024-05-07",14.5,15.0,14.0,14.25,1068.0],["2024-05-08",15.0,15.0,13.85,14.0,1366.0],["2024-05-09",14.0,14.5,13.85,14.15,1736.0],["2024-05-10",13.9,14.5,13.2,14.2,916.0],["2024-05-13",13.75,14.5,13.0,13.5,2366.0],["2024-05-14",13.7,15.0,13.0,14.4,5102.0],["2024-05-15",14.75,15.5,14.0,15.45,2718.0],["2024-05-16",15.5,15.5,14.3,14.95,6264.0],["2024-05-17",14.85,15.25,14.0,14.65,2994.0],["2024-05-20",14.15,15.5,14.0,14.75,1342.0],["2024-05-21",14.4,15.0,13.6,14.25,4668.0],["2024-05-22",14.3,14.5,13.95,14.3,1300.0],["2024-05-23",13.75,16.4,13.65,14.4,5890.0],["2024-05-24",14.05,16.25,13.5,15.25,6634.0],["2024-05-28",14.8,15.0,13.55,14.1,5532.0],["2024-05-29",14.25,14.25,13.75,14.0,1600.0],["2024-05-30",13.8,14.25,13.65,13.65,1292.0],["2024-05-31",13.65,13.75,13.3,13.5,2964.0],["2024-06-03",13.5,16.5,13.05,14.0,25096.0],["2024-06-04",14.4,14.4,13.1,13.5,6958.0],["2024-06-05",13.65,13.65,10.65,11.9,23416.0],["2024-06-06",11.0,12.15,10.15,10.75,6850.0],["2024-06-07",11.0,11.0,9.05,10.0,10340.0],["2024-06-10",10.25,10.5,9.4,9.8,4190.0],["2024-06-11",10.3,11.0,9.5,10.1,4502.0],["2024-06-12",9.4,10.9,9.4,10.45,1512.0],["2024-06-13",10.5,10.7,9.55,9.65,2140.0],["2024-06-14",9.7,10.5,9.55,9.95,1706.0],["2024-06-17",9.65,10.0,7.25,8.75,13794.0],["2024-06-18",10.3,11.85,8.6,9.35,560070.0],["2024-06-20",8.45,9.35,8.3,8.85,43356.0],["2024-06-21",10.3,12.15,8.85,10.5,573604.0],["2024-06-24",10.5,11.0,9.4,9.65,60700.0],["2024-06-25",9.4,9.7,8.5,9.0,21552.0],["2024-06-26",8.75,9.0,8.0,8.35,16070.0],["2024-06-27",8.55,9.45,8.4,8.9,36550.0],["2024-06-28",8.8,9.25,8.0,8.6,17514.0],["2024-07-01",8.55,8.95,8.05,8.3,12112.0],["2024-07-02",9.5,9.5,7.65,8.3,7606.0],["2024-07-03",8.15,9.8,8.0,8.8,169850.0],["2024-07-05",18.55,21.7,12.7,14.0,4893838.0],["2024-07-08",11.8,14.4,11.75,14.0,141590.0],["2024-07-09",11.2,11.9,9.95,11.1,55508.0],["2024-07-10",10.4,11.6,10.0,10.35,40782.0],["2024-07-11",10.05,10.45,9.7,10.25,14192.0],["2024-07-12",14.95,29.45,14.25,21.7,8404748.0],["2024-07-15",17.7,21.4,15.55,19.35,400412.0],["2024-07-16",17.35,19.0,16.3,16.6,86504.0],["2024-07-17",17.0,17.1,15.05,15.5,43708.0],["2024-07-18",15.95,16.15,14.4,15.75,41970.0],["2024-07-19",14.7,15.0,13.3,14.65,21938.0],["2024-07-22",13.75,14.35,13.4,13.5,15962.0],["2024-07-23",13.3,13.35,12.25,12.45,20268.0],["2024-07-24",12.45,12.5,11.35,11.65,13122.0],["2024-07-25",11.5,13.4,11.2,12.65,29952.0],["2024-07-26",13.35,13.5,11.75,11.95,18306.0],["2024-07-29",12.0,12.5,11.4,11.45,10296.0],["2024-07-30",11.5,11.95,10.6,10.8,9442.0],["2024-07-31",10.75,11.5,10.4,11.1,9132.0],["2024-08-01",10.8,13.45,10.5,11.75,49622.0],["2024-08-02",11.6,12.1,10.55,10.7,11560.0],["2024-08-05",9.6,10.65,9.0,10.15,11250.0],["2024-08-06",10.35,10.6,9.6,10.3,7964.0],["2024-08-07",10.3,11.0,10.1,10.45,10682.0],["2024-08-08",10.8,10.8,10.1,10.45,2664.0],["2024-08-09",10.45,10.95,10.25,10.55,4740.0],["2024-08-12",10.3,11.0,10.0,10.15,5418.0],["2024-08-13",10.4,10.4,10.0,10.0,3160.0],["2024-08-14",10.3,10.4,10.15,10.2,1492.0],["2024-08-15",10.25,10.55,9.65,9.85,5782.0],["2024-08-16",9.9,10.0,9.65,9.7,3466.0],["2024-08-19",9.95,11.5,9.65,10.85,22446.0],["2024-08-20",10.75,10.75,9.8,10.35,9448.0],["2024-08-21",10.45,10.45,10.0,10.05,3810.0],["2024-08-22",10.4,10.85,10.2,10.5,3836.0],["2024-08-23",10.0,10.5,9.8,10.15,4662.0],["2024-08-26",10.3,10.5,10.0,10.1,3146.0],["2024-08-27",10.25,10.5,10.0,10.05,2366.0],["2024-08-28",10.1,10.4,9.15,9.3,5100.0],["2024-08-29",9.65,9.9,9.1,9.25,3116.0],["2024-08-30",9.5,9.7,9.25,9.4,2274.0],["2024-09-03",9.4,9.7,9.25,9.35,1552.0],["2024-09-04",9.5,9.5,9.0,9.2,2242.0],["2024-09-05",7.5,8.55,7.05,8.2,37212.0],["2024-09-06",8.05,8.2,7.5,8.0,9830.0],["2024-09-09",7.9,8.0,7.4,7.75,5690.0],["2024-09-10",7.8,8.0,7.45,7.7,5344.0],["2024-09-11",7.95,8.0,7.7,7.75,2916.0],["2024-09-12",8.0,8.85,7.55,8.15,17756.0],["2024-09-13",8.4,8.4,7.9,8.25,3692.0],["2024-09-16",8.75,8.75,8.4,8.55,2804.0],["2024-09-17",8.85,9.0,8.45,8.9,4038.0],["2024-09-18",8.65,8.9,8.65,8.7,776.0],["2024-09-19",8.75,8.9,8.5,8.9,1782.0],["2024-09-20",8.85,8.9,8.05,8.45,11058.0],["2024-09-23",8.3,8.65,8.05,8.35,8524.0],["2024-09-24",8.35,8.9,8.35,8.5,2372.0],["2024-09-25",8.5,8.85,8.5,8.6,2258.0],["2024-09-26",8.6,8.75,8.25,8.65,1242.0],["2024-09-27",8.5,8.65,8.5,8.65,2346.0],["2024-09-30",8.5,8.9,8.3,8.55,1880.0],["2024-10-01",8.5,8.75,8.15,8.2,2612.0],["2024-10-02",8.35,8.75,8.0,8.05,1204.0],["2024-10-03",8.55,8.55,7.9,8.0,2440.0],["2024-10-04",8.35,8.35,7.9,8.3,854.0],["2024-10-07",8.1,8.5,8.0,8.5,2846.0],["2024-10-08",8.7,8.7,8.0,8.1,4248.0],["2024-10-09",8.45,8.5,7.9,8.0,6216.0],["2024-10-10",8.0,8.45,7.9,8.45,1660.0],["2024-10-11",8.0,8.65,8.0,8.4,3640.0],["2024-10-14",8.4,8.65,8.05,8.4,1080.0],["2024-10-15",8.5,8.5,8.05,8.15,1742.0],["2024-10-16",8.45,8.45,7.95,8.05,7632.0],["2024-10-17",8.15,8.35,8.0,8.0,1350.0],["2024-10-18",7.9,8.5,7.9,8.35,2160.0],["2024-10-21",8.5,9.15,8.2,9.15,8952.0],["2024-10-22",8.85,9.1,8.6,8.85,3676.0],["2024-10-23",8.95,9.75,8.5,8.7,197224.0],["2024-10-24",9.5,10.0,3.75,5.4,1690688.0],["2024-10-25",5.7,10.45,5.5,6.1,1043440.0],["2024-10-28",6.0,6.75,5.1,5.6,224282.0],["2024-10-29",5.4,5.5,5.15,5.25,53976.0],["2024-10-30",5.25,5.3,5.0,5.15,41434.0],["2024-10-31",5.0,5.3,4.65,4.95,32794.0],["2024-11-01",5.0,5.2,4.7,4.9,54468.0],["2024-11-04",4.95,5.95,4.25,5.05,134464.0],["2024-11-05",4.56,5.144,4.26,5.08,278800.0],["2024-11-06",5.0,5.008,4.601,4.69,84000.0],["2024-11-07",4.7,4.9,4.16,4.53,78700.0],["2024-11-08",4.5,4.85,4.31,4.77,103600.0],["2024-11-11",4.78,4.9,4.225,4.29,117400.0],["2024-11-12",4.33,4.5,3.89,3.93,52500.0],["2024-11-13",3.8,4.33,3.708,4.12,127700.0],["2024-11-14",4.08,4.556,3.82,4.06,150900.0],["2024-11-15",3.83,3.99,3.55,3.6,42300.0],["2024-11-18",3.64,3.72,3.336,3.64,77700.0],["2024-11-19",3.61,3.9,3.51,3.86,74800.0],["2024-11-20",3.85,4.05,3.67,3.87,41100.0],["2024-11-21",3.96,4.5,3.815,4.42,84600.0],["2024-11-22",4.45,5.0,4.343,4.831,137900.0],["2024-11-25",5.05,5.05,4.41,4.781,174300.0],["2024-11-26",4.71,4.71,4.14,4.47,68700.0],["2024-11-27",4.44,4.71,4.33,4.66,33800.0],["2024-11-29",4.773,4.773,4.49,4.617,17100.0],["2024-12-02",4.57,4.705,4.38,4.69,14700.0],["2024-12-03",4.595,4.75,4.382,4.528,40800.0],["2024-12-04",4.605,4.805,4.432,4.744,29300.0],["2024-12-05",4.573,4.79,4.45,4.53,67200.0],["2024-12-06",4.61,4.72,4.46,4.48,32000.0],["2024-12-09",4.55,4.684,4.455,4.5,8900.0],["2024-12-10",4.6,4.64,4.25,4.28,28600.0],["2024-12-11",4.28,4.365,3.87,3.9,62700.0],["2024-12-12",3.9,4.026,3.6,3.76,38300.0],["2024-12-13",3.778,3.87,3.53,3.87,26300.0],["2024-12-16",3.85,4.39,3.805,4.39,108600.0],["2024-12-17",4.29,4.296,4.05,4.23,10400.0],["2024-12-18",4.19,4.191,3.9,3.9,9100.0],["2024-12-19",3.9,4.14,3.9,4.04,22500.0],["2024-12-20",4.05,4.164,3.9,3.9,30700.0],["2024-12-23",3.99,4.04,3.91,4.04,3800.0],["2024-12-24",3.96,4.12,3.904,4.03,14800.0],["2024-12-26",4.03,4.4,4.03,4.3,44000.0],["2024-12-27",4.4,4.4,4.06,4.27,30200.0],["2024-12-30",4.125,4.23,3.9,4.11,39800.0],["2024-12-31",4.0,4.471,4.0,4.21,33300.0],["2025-01-02",4.23,4.27,4.18,4.201,11600.0],["2025-01-03",4.22,4.59,4.22,4.54,37800.0],["2025-01-06",4.55,4.67,4.344,4.51,31400.0],["2025-01-07",4.65,4.659,4.37,4.4,17000.0],["2025-01-08",4.28,4.44,4.15,4.17,18100.0],["2025-01-10",4.2,4.31,3.9,4.28,21200.0],["2025-01-13",4.35,4.35,4.03,4.1,9400.0],["2025-01-14",4.13,4.13,4.05,4.05,7800.0],["2025-01-15",4.16,4.21,3.95,3.95,15300.0],["2025-01-16",3.99,4.09,3.99,4.0,10800.0],["2025-01-17",4.03,4.15,4.0,4.07,5000.0],["2025-01-21",4.08,4.33,4.08,4.18,15300.0],["2025-01-22",4.265,4.28,4.082,4.21,11500.0],["2025-01-23",4.23,4.34,4.08,4.34,31900.0],["2025-01-24",4.5,4.58,4.25,4.25,86200.0],["2025-01-27",4.3,4.3,3.97,3.97,340100.0],["2025-01-28",4.04,4.04,2.99,3.12,1168100.0],["2025-01-29",2.96,3.79,2.96,3.34,195000.0],["2025-01-30",3.4,3.5,3.25,3.405,54400.0],["2025-01-31",3.36,3.366,3.122,3.27,30800.0],["2025-02-03",3.25,3.5,3.135,3.5,56800.0],["2025-02-04",3.38,3.59,3.318,3.455,54700.0],["2025-02-05",3.36,3.38,3.276,3.3,23500.0],["2025-02-06",3.33,3.426,3.26,3.375,37500.0],["2025-02-07",3.48,3.48,3.25,3.26,13300.0],["2025-02-10",3.21,3.31,3.206,3.22,7700.0],["2025-02-11",3.22,3.3,3.16,3.23,43200.0],["2025-02-12",3.3,3.315,3.25,3.31,23600.0],["2025-02-13",3.31,3.45,3.28,3.385,11400.0],["2025-02-14",3.37,3.74,3.321,3.65,35000.0],["2025-02-18",3.65,3.749,3.54,3.6,8100.0],["2025-02-19",3.52,3.74,3.52,3.53,4900.0],["2025-02-20",3.5,3.71,3.5,3.62,11000.0],["2025-02-21",3.515,3.63,3.37,3.548,11600.0],["2025-02-24",3.5,3.51,3.36,3.37,10800.0],["2025-02-25",3.24,3.389,3.22,3.23,8100.0],["2025-02-26",3.28,3.285,3.12,3.19,14800.0],["2025-02-27",3.2,3.249,3.16,3.24,3200.0],["2025-02-28",3.22,3.22,3.06,3.17,16700.0],["2025-03-03",3.17,3.2,3.1,3.1,11700.0],["2025-03-04",3.1,3.13,3.03,3.1,9700.0],["2025-03-05",3.1,3.175,3.095,3.1,7400.0],["2025-03-06",3.12,3.24,3.05,3.24,5700.0],["2025-03-07",3.17,3.2,3.1,3.12,6800.0],["2025-03-10",3.14,3.14,3.01,3.01,5800.0],["2025-03-11",3.01,3.05,2.96,3.04,9700.0],["2025-03-12",3.0,3.117,2.962,3.01,7000.0],["2025-03-13",3.1,3.11,3.028,3.11,10500.0],["2025-03-14",3.05,3.107,3.04,3.06,6400.0],["2025-03-17",3.042,3.24,3.01,3.1,3800.0],["2025-03-18",3.09,3.2,3.09,3.2,7600.0],["2025-03-19",3.136,3.15,3.091,3.12,3600.0],["2025-03-20",3.12,3.14,3.09,3.14,1500.0],["2025-03-21",3.15,3.22,3.13,3.22,7100.0],["2025-03-24",3.249,3.25,3.21,3.25,1600.0],["2025-03-25",3.29,3.37,3.226,3.357,2600.0],["2025-03-26",3.314,3.32,3.17,3.32,17200.0],["2025-03-27",3.22,3.78,3.13,3.78,31400.0],["2025-03-28",3.93,4.02,3.085,3.8,1003400.0],["2025-03-31",3.56,3.7,3.3,3.64,137600.0],["2025-04-01",3.62,3.78,3.21,3.49,952900.0],["2025-04-02",3.32,3.5,3.06,3.41,81300.0],["2025-04-03",3.31,3.4,3.2,3.31,45700.0],["2025-04-04",3.0,3.32,2.99,3.13,35400.0],["2025-04-07",3.04,3.222,2.99,3.14,24000.0],["2025-04-08",3.22,3.22,3.0,3.0,5500.0],["2025-04-09",3.23,3.23,2.99,3.169,27700.0],["2025-04-10",3.24,3.43,2.88,3.05,80500.0],["2025-04-11",3.05,3.3,2.85,3.0,24900.0],["2025-04-14",2.897,3.327,2.897,3.1,31300.0],["2025-04-15",3.13,3.3,3.11,3.3,7400.0],["2025-04-16",3.2,3.44,3.1,3.29,75400.0],["2025-04-17",3.23,3.24,3.18,3.24,1200.0],["2025-04-21",3.21,3.53,3.2,3.53,9700.0],["2025-04-22",3.36,4.04,3.3,3.81,174200.0],["2025-04-23",3.86,4.4,3.55,3.85,307300.0],["2025-04-24",3.62,3.95,3.4,3.639,114900.0],["2025-04-25",3.64,3.645,3.252,3.475,29000.0],["2025-04-28",3.13,3.6,3.12,3.51,22100.0],["2025-04-29",3.42,3.53,3.42,3.48,4800.0],["2025-04-30",3.422,3.65,3.42,3.58,14300.0],["2025-05-01",3.73,3.73,3.52,3.52,14200.0],["2025-05-02",3.5,3.7,3.292,3.5,27900.0],["2025-05-05",3.51,3.68,3.51,3.68,14200.0],["2025-05-06",3.67,3.67,3.45,3.45,5000.0],["2025-05-07",3.43,3.68,3.4,3.56,14300.0],["2025-05-08",3.51,3.71,3.45,3.591,7900.0],["2025-05-09",3.555,3.69,3.49,3.59,2700.0],["2025-05-12",3.6,3.95,3.523,3.65,36100.0],["2025-05-13",3.65,3.85,3.59,3.72,17600.0],["2025-05-14",3.75,3.9,3.621,3.748,10400.0],["2025-05-15",3.84,3.94,3.75,3.94,29100.0],["2025-05-16",3.97,4.14,3.75,3.87,38000.0],["2025-05-19",3.87,3.87,3.78,3.79,6700.0],["2025-05-20",3.75,3.79,3.7,3.74,7800.0],["2025-05-21",3.74,3.764,3.74,3.76,2500.0],["2025-05-22",3.74,3.785,3.74,3.785,1500.0],["2025-05-23",3.72,3.987,3.72,3.773,5900.0],["2025-05-27",3.79,3.82,3.65,3.65,5500.0],["2025-05-28",3.73,3.74,3.66,3.74,7900.0],["2025-05-29",3.785,3.9,3.73,3.8,14000.0],["2025-05-30",3.76,3.79,3.735,3.77,2100.0],["2025-06-02",3.82,3.97,3.785,3.92,9900.0],["2025-06-03",3.85,3.895,3.85,3.89,1800.0],["2025-06-04",3.855,3.983,3.855,3.983,4000.0],["2025-06-05",3.98,3.98,3.75,3.81,2600.0],["2025-06-06",3.85,3.85,3.5,3.75,3700.0],["2025-06-09",3.78,3.95,3.64,3.65,19300.0],["2025-06-10",3.74,3.775,3.74,3.766,2100.0],["2025-06-11",3.678,3.798,3.675,3.798,3600.0],["2025-06-12",3.76,4.0,3.7,3.822,5200.0],["2025-06-13",3.85,3.88,3.7,3.712,6400.0],["2025-06-16",3.71,3.78,3.59,3.595,22600.0],["2025-06-17",3.6,3.61,3.51,3.51,2500.0],["2025-06-18",3.565,3.85,3.31,3.739,73400.0],["2025-06-20",3.6,3.7,3.3,3.619,8700.0],["2025-06-23",3.5,3.61,3.378,3.61,5200.0],["2025-06-24",3.49,3.57,3.37,3.57,3800.0],["2025-06-25",3.52,3.55,3.44,3.44,600.0],["2025-06-26",3.58,3.59,3.458,3.54,2600.0],["2025-06-27",3.615,3.68,3.55,3.55,1900.0],["2025-06-30",3.562,3.7,3.39,3.413,29500.0],["2025-07-01",3.56,3.56,3.32,3.32,9600.0],["2025-07-02",3.4,3.4,3.264,3.264,9800.0],["2025-07-03",3.26,3.265,3.16,3.16,4800.0],["2025-07-07",3.16,3.44,3.15,3.39,29400.0],["2025-07-08",3.41,3.65,3.32,3.43,8500.0],["2025-07-09",3.43,3.99,3.4,3.519,65700.0],["2025-07-10",3.55,3.64,3.52,3.52,7300.0],["2025-07-11",3.56,3.89,3.37,3.42,45400.0],["2025-07-14",3.43,3.96,3.37,3.69,51900.0],["2025-07-15",3.55,3.55,3.45,3.53,3900.0],["2025-07-16",5.43,6.67,3.83,3.93,48109100.0],["2025-07-17",3.5,4.0,3.16,3.26,941700.0],["2025-07-18",3.15,3.2,3.0,3.01,385400.0],["2025-07-21",2.9,3.29,2.77,3.07,345400.0],["2025-07-22",2.88,3.13,2.88,3.0,141300.0],["2025-07-23",2.95,3.09,2.91,2.95,237500.0],["2025-07-24",2.92,3.05,2.88,2.903,157200.0],["2025-07-25",2.97,2.97,2.735,2.8,95400.0],["2025-07-28",2.79,2.976,2.58,2.8,440500.0],["2025-07-29",2.63,2.705,2.46,2.52,180000.0],["2025-07-30",2.49,2.585,2.49,2.515,30100.0],["2025-07-31",2.48,2.48,2.2,2.2,149800.0],["2025-08-01",2.2,2.2,2.0,2.17,33600.0],["2025-08-04",2.13,2.13,2.02,2.07,73900.0],["2025-08-05",2.07,2.07,1.89,1.9,148900.0],["2025-08-06",1.9,1.945,1.76,1.76,84400.0],["2025-08-07",1.76,1.896,1.76,1.85,39400.0],["2025-08-08",1.87,1.91,1.75,1.82,72500.0],["2025-08-11",1.82,1.82,1.71,1.73,29200.0],["2025-08-12",1.75,1.75,1.666,1.68,30100.0],["2025-08-13",1.67,1.7,1.61,1.67,70900.0],["2025-08-14",1.67,1.8,1.67,1.76,45300.0],["2025-08-15",1.76,1.93,1.71,1.9,99300.0],["2025-08-18",1.87,2.09,1.85,1.9,265800.0],["2025-08-19",2.01,2.01,1.83,1.9,25700.0],["2025-08-20",1.87,1.9,1.836,1.885,20300.0],["2025-08-21",1.85,1.875,1.82,1.83,10900.0],["2025-08-22",1.84,1.88,1.82,1.86,15200.0],["2025-08-25",1.85,1.88,1.85,1.875,10600.0],["2025-08-26",1.9,1.9,1.82,1.851,7600.0],["2025-08-27",1.85,1.86,1.82,1.82,11900.0],["2025-08-28",1.83,1.85,1.75,1.76,28200.0],["2025-08-29",1.8,1.85,1.74,1.79,22800.0],["2025-09-02",1.82,1.82,1.74,1.79,17600.0],["2025-09-03",1.76,1.865,1.74,1.74,37600.0],["2025-09-04",1.74,1.74,1.66,1.67,15700.0],["2025-09-05",1.67,1.77,1.67,1.69,23100.0],["2025-09-08",1.71,1.763,1.69,1.73,11900.0],["2025-09-09",1.73,1.77,1.69,1.73,20000.0],["2025-09-10",1.75,1.86,1.71,1.855,87800.0],["2025-09-11",1.83,2.159,1.82,2.09,117500.0],["2025-09-12",2.06,2.12,2.0,2.095,24900.0],["2025-09-15",2.09,2.09,2.0,2.03,28600.0],["2025-09-16",2.02,2.03,1.95,2.0,21700.0],["2025-09-17",2.1,3.05,2.1,2.26,3728300.0],["2025-09-18",2.28,2.89,2.16,2.84,463400.0],["2025-09-19",3.0,3.07,2.64,2.84,6648100.0],["2025-09-22",8.3,8.81,4.715,5.53,60410900.0],["2025-09-23",4.76,5.2,4.037,4.13,1376100.0],["2025-09-24",3.99,4.44,3.99,4.14,2035000.0],["2025-09-25",4.24,6.48,4.24,5.52,12818200.0],["2025-09-26",4.88,5.49,4.8,5.06,576700.0],["2025-09-29",5.09,5.65,4.622,5.38,547700.0],["2025-09-30",5.7,6.16,5.63,5.72,5965200.0],["2025-10-01",5.37,6.159,5.35,6.01,586700.0],["2025-10-02",5.94,6.12,5.49,5.59,411000.0],["2025-10-03",5.52,5.665,5.15,5.23,268400.0],["2025-10-06",5.12,5.28,4.91,5.03,279000.0],["2025-10-07",4.96,5.282,4.92,5.03,226800.0],["2025-10-08",5.06,5.06,4.6,4.87,344700.0],["2025-10-09",4.97,4.98,4.35,4.4,174700.0],["2025-10-10",4.4,4.67,4.1,4.16,227200.0],["2025-10-13",4.14,4.27,4.01,4.01,117300.0],["2025-10-14",3.87,4.0,3.72,3.81,126200.0],["2025-10-15",3.8,4.33,3.8,3.96,156700.0],["2025-10-16",3.92,4.16,3.73,3.73,96400.0],["2025-10-17",3.77,3.77,3.6,3.64,64200.0],["2025-10-20",3.64,4.06,3.64,3.93,70300.0],["2025-10-21",3.9,3.987,3.755,3.82,137900.0],["2025-10-22",4.04,4.04,3.28,3.35,218200.0],["2025-10-23",3.31,3.6,3.31,3.53,11222100.0],["2025-10-24",5.79,5.97,3.51,3.64,51509400.0],["2025-10-27",3.39,3.39,2.9,2.97,1668700.0],["2025-10-28",3.03,3.16,2.71,2.75,738600.0],["2025-10-29",2.7,3.003,2.66,2.86,569900.0],["2025-10-30",2.81,3.36,2.81,3.05,483000.0],["2025-10-31",3.04,3.12,2.81,2.85,232100.0],["2025-11-03",2.79,2.92,2.79,2.81,198800.0],["2025-11-04",2.81,2.81,2.495,2.52,447700.0],["2025-11-05",2.52,2.69,2.52,2.63,207200.0],["2025-11-06",2.58,2.72,2.491,2.57,128400.0],["2025-11-07",2.5,2.535,2.35,2.5,235700.0],["2025-11-10",2.53,2.72,2.53,2.68,120100.0],["2025-11-11",2.73,2.78,2.561,2.62,119600.0],["2025-11-12",2.65,2.85,2.6,2.65,128600.0],["2025-11-13",2.64,2.64,2.36,2.53,445100.0],["2025-11-14",2.44,2.83,2.44,2.73,676200.0],["2025-11-17",2.84,3.08,2.75,3.04,570300.0],["2025-11-18",2.98,3.336,2.86,3.21,373800.0],["2025-11-19",3.26,3.27,2.75,2.88,178300.0],["2025-11-20",2.9,2.969,2.58,2.63,211900.0],["2025-11-21",2.64,2.64,2.38,2.54,153400.0],["2025-11-24",2.68,2.77,2.52,2.62,98100.0],["2025-11-25",2.63,2.69,2.4,2.44,77800.0],["2025-11-26",2.45,2.57,2.425,2.55,94400.0],["2025-11-28",2.57,2.64,2.513,2.6,69600.0],["2025-12-01",2.52,2.57,2.31,2.35,89900.0],["2025-12-02",2.36,2.42,2.26,2.41,112900.0],["2025-12-03",2.45,2.54,2.33,2.54,99900.0],["2025-12-04",2.425,2.66,2.35,2.63,94300.0],["2025-12-05",2.52,2.645,2.46,2.5,67300.0],["2025-12-08",2.5,2.54,2.24,2.27,130300.0],["2025-12-09",2.27,2.6,2.24,2.53,199100.0],["2025-12-10",2.45,2.57,2.38,2.54,119100.0],["2025-12-11",2.51,2.62,2.42,2.53,162400.0],["2025-12-12",2.5,2.67,2.5,2.51,52900.0],["2025-12-15",2.52,2.59,2.37,2.37,150400.0],["2025-12-16",2.35,2.73,2.35,2.67,301400.0],["2025-12-17",2.66,2.934,2.6,2.85,304600.0],["2025-12-18",2.9,2.9,2.65,2.66,49700.0],["2025-12-19",2.76,2.84,2.61,2.74,103400.0],["2025-12-22",2.75,2.98,2.7,2.77,108500.0],["2025-12-23",2.67,2.74,2.63,2.71,63000.0],["2025-12-24",2.705,2.825,2.63,2.7,20900.0],["2025-12-26",2.6,2.69,2.5,2.52,76800.0],["2025-12-29",2.43,2.5,2.245,2.37,171500.0],["2025-12-30",2.34,2.41,2.24,2.27,68800.0],["2025-12-31",2.3,2.382,2.3,2.34,42800.0],["2026-01-02",2.4,2.472,2.35,2.4,51200.0],["2026-01-05",2.51,2.79,2.481,2.65,117500.0],["2026-01-06",2.63,2.83,2.61,2.75,82000.0],["2026-01-07",2.79,2.86,2.66,2.69,56500.0],["2026-01-08",2.57,2.69,2.555,2.56,23100.0],["2026-01-09",2.53,2.639,2.48,2.56,53000.0],["2026-01-12",2.52,2.75,2.52,2.69,49800.0],["2026-01-13",2.68,2.69,2.42,2.47,70800.0],["2026-01-14",2.5,2.58,2.49,2.51,20000.0],["2026-01-15",2.54,2.64,2.35,2.36,63100.0],["2026-01-16",2.36,2.472,2.323,2.323,40800.0],["2026-01-20",2.33,2.37,2.3,2.33,78000.0],["2026-01-21",2.31,2.33,2.1,2.12,129800.0],["2026-01-22",2.31,2.31,2.12,2.14,60400.0],["2026-01-23",2.14,2.15,2.08,2.14,28900.0],["2026-01-26",2.15,2.2,2.1,2.14,40900.0],["2026-01-27",2.18,2.19,2.08,2.17,42600.0],["2026-01-28",2.18,2.18,2.02,2.075,108500.0],["2026-01-29",2.04,2.06,1.9,1.9,111800.0],["2026-01-30",1.88,1.88,1.75,1.77,87900.0],["2026-02-02",1.76,1.89,1.72,1.72,77000.0],["2026-02-03",1.74,1.85,1.74,1.83,62900.0],["2026-02-04",1.8,1.81,1.601,1.62,58800.0],["2026-02-05",1.62,1.64,1.36,1.37,124000.0],["2026-02-06",1.37,1.49,1.36,1.42,66100.0],["2026-02-09",1.45,1.5,1.378,1.41,24300.0],["2026-02-10",1.43,1.43,1.365,1.37,50200.0],["2026-02-11",1.37,1.396,1.26,1.29,58900.0],["2026-02-12",1.3,1.31,1.16,1.21,73600.0],["2026-02-13",1.25,1.33,1.22,1.3,52300.0],["2026-02-17",1.3,1.3,1.224,1.23,15700.0],["2026-02-18",1.22,1.267,1.21,1.24,28000.0],["2026-02-19",1.25,1.275,1.23,1.24,38300.0],["2026-02-20",1.24,1.419,1.23,1.24,252800.0],["2026-02-23",1.27,1.37,0.97,0.996,270900.0],["2026-02-24",1.0,1.01,0.92,0.96,63300.0],["2026-02-25",0.99,1.24,0.97,1.15,260700.0],["2026-02-26",1.15,1.19,1.1,1.18,52800.0],["2026-02-27",1.14,1.15,1.095,1.14,37800.0],["2026-03-02",1.12,1.17,1.07,1.14,28100.0],["2026-03-03",1.09,1.095,1.02,1.05,41100.0],["2026-03-04",1.1,1.16,1.08,1.125,22200.0],["2026-03-05",1.12,1.18,1.06,1.08,46400.0],["2026-03-06",1.04,1.14,1.04,1.1,21100.0],["2026-03-09",1.12,1.245,1.09,1.21,108000.0],["2026-03-10",1.22,1.28,1.175,1.19,35400.0],["2026-03-11",1.11,1.19,1.09,1.1,50200.0],["2026-03-12",1.1,1.1,1.03,1.06,47400.0],["2026-03-13",1.09,1.17,1.061,1.14,30500.0],["2026-03-16",1.13,1.24,1.13,1.15,27300.0],["2026-03-17",1.14,1.45,1.14,1.4,200000.0],["2026-03-18",1.36,1.5,1.3,1.4,101800.0],["2026-03-19",1.37,1.37,1.22,1.24,53700.0],["2026-03-20",1.25,1.35,1.22,1.26,106400.0],["2026-03-23",1.25,1.38,1.25,1.36,70600.0],["2026-03-24",1.31,1.44,1.26,1.32,58700.0],["2026-03-25",1.35,1.434,1.26,1.28,60900.0],["2026-03-26",1.25,1.32,1.172,1.18,34900.0],["2026-03-27",1.18,1.23,1.12,1.15,58300.0],["2026-03-30",1.18,1.18,1.075,1.15,34400.0],["2026-03-31",1.15,1.281,1.121,1.25,18700.0],["2026-04-01",1.25,1.33,1.23,1.24,35000.0],["2026-04-02",1.23,1.28,1.2,1.28,21900.0],["2026-04-06",1.3,1.38,1.28,1.37,30400.0],["2026-04-07",1.34,1.37,1.23,1.24,177900.0],["2026-04-08",1.338,1.34,1.25,1.34,28700.0],["2026-04-09",1.3,1.35,1.29,1.33,13900.0],["2026-04-10",1.34,1.39,1.312,1.36,44800.0],["2026-04-13",1.35,1.395,1.315,1.35,25200.0],["2026-04-14",1.32,1.37,1.21,1.31,59900.0],["2026-04-15",1.31,1.314,1.204,1.24,39900.0],["2026-04-16",1.27,1.32,1.23,1.28,26100.0],["2026-04-17",1.27,1.38,1.26,1.38,75600.0],["2026-04-20",1.37,1.4,1.32,1.37,18700.0],["2026-04-21",1.359,1.65,1.359,1.41,279200.0],["2026-04-22",1.46,1.6,1.43,1.55,79200.0],["2026-04-23",1.52,1.58,1.42,1.45,36500.0],["2026-04-24",1.45,1.57,1.425,1.57,43000.0],["2026-04-27",1.559,1.559,1.448,1.53,35800.0],["2026-04-28",1.5,1.5,1.42,1.48,16300.0],["2026-04-29",1.45,1.48,1.38,1.399,14700.0],["2026-04-30",1.38,1.47,1.361,1.46,40100.0],["2026-05-01",1.5,1.52,1.46,1.48,37500.0],["2026-05-04",1.48,1.499,1.4,1.41,21000.0],["2026-05-05",1.46,1.46,1.4,1.42,56100.0],["2026-05-06",1.442,1.442,1.4,1.44,39500.0],["2026-05-07",1.42,1.48,1.36,1.38,25400.0],["2026-05-08",1.43,1.44,1.3,1.37,45300.0],["2026-05-11",1.37,1.52,1.335,1.5,89100.0],["2026-05-12",1.46,1.465,1.3,1.305,106300.0],["2026-05-13",1.37,1.37,1.27,1.34,51100.0],["2026-05-14",1.38,1.39,1.34,1.35,20000.0],["2026-05-15",1.37,1.38,1.28,1.28,34500.0],["2026-05-18",1.31,1.31,1.21,1.23,29300.0],["2026-05-19",1.25,1.27,1.2,1.22,12900.0],["2026-05-20",1.27,1.29,1.2,1.29,34600.0],["2026-05-21",1.25,1.47,1.25,1.38,101200.0],["2026-05-22",1.36,1.36,1.27,1.29,62300.0],["2026-05-26",1.29,1.32,1.22,1.28,93800.0],["2026-05-27",1.29,1.29,1.23,1.27,16800.0],["2026-05-28",1.28,1.28,1.18,1.23,54000.0],["2026-05-29",1.28,1.295,1.165,1.28,61700.0],["2026-06-01",1.26,1.32,1.26,1.31,28200.0],["2026-06-02",1.3,1.31,1.2,1.26,34000.0],["2026-06-03",1.25,1.265,1.23,1.26,22900.0],["2026-06-04",1.24,1.3,1.24,1.29,22800.0],["2026-06-05",1.23,1.24,1.16,1.16,29800.0],["2026-06-08",1.2,1.35,1.18,1.29,76000.0],["2026-06-09",1.27,1.37,1.25,1.28,54500.0],["2026-06-10",1.32,1.35,1.27,1.29,71900.0],["2026-06-11",1.32,1.345,1.26,1.3,38900.0],["2026-06-12",1.3,1.41,1.26,1.39,57900.0],["2026-06-15",1.42,1.479,1.34,1.37,29800.0],["2026-06-16",1.39,1.59,1.36,1.49,286500.0],["2026-06-17",1.44,1.5,1.38,1.43,1447300.0],["2026-06-18",1.48,1.48,1.332,1.46,519800.0],["2026-06-22",1.46,1.46,1.3,1.36,55900.0],["2026-06-23",1.31,1.35,1.28,1.29,31700.0],["2026-06-24",1.293,1.293,1.19,1.19,40500.0],["2026-06-25",1.19,1.22,1.04,1.05,102300.0],["2026-06-26",1.12,1.163,1.06,1.08,70500.0],["2026-06-29",1.11,1.14,1.055,1.07,50600.0],["2026-06-30",1.11,1.18,1.11,1.18,33300.0],["2026-07-01",1.137,1.36,1.11,1.22,125400.0],["2026-07-02",1.22,1.22,1.08,1.1,35600.0],["2026-07-06",1.16,1.16,1.04,1.09,65900.0],["2026-07-07",1.09,1.09,1.03,1.04,28400.0],["2026-07-08",1.0,1.06,1.0,1.05,10300.0],["2026-07-09",1.045,1.05,1.0,1.02,24100.0],["2026-07-10",1.02,1.05,0.991,1.02,12400.0],["2026-07-13",0.99,1.02,0.896,0.92,36100.0],["2026-07-14",0.999,1.05,0.939,0.99,32200.0],["2026-07-15",0.99,1.11,0.94,0.98,30600.0],["2026-07-16",0.973,0.999,0.88,0.88,26200.0],["2026-07-17",0.87,0.916,0.752,0.775,28500.0],["2026-07-20",0.761,0.824,0.68,0.692,118300.0],["2026-07-21",0.718,0.84,0.718,0.777,29400.0],["2026-07-22",0.78,0.9,0.74,0.799,54700.0],["2026-07-23",0.816,0.837,0.759,0.77,28400.0],["2026-07-24",0.75,0.832,0.74,0.821,38200.0],["2026-07-27",0.821,0.898,0.764,0.825,21500.0],["2026-07-28",0.8,0.829,0.73,0.824,31300.0],["2026-07-29",0.772,0.825,0.62,0.65,110000.0],["2026-07-30",0.65,0.706,0.65,0.67,28500.0],["2026-07-31",0.652,0.689,0.65,0.662,11000.0],["2026-08-03",0.687,0.79,0.65,0.788,27900.0],["2026-08-04",0.788,0.856,0.78,0.798,48200.0],["2026-08-05",0.764,0.794,0.758,0.771,17200.0],["2026-08-06",0.794,0.826,0.741,0.826,13400.0],["2026-08-07",0.77,0.878,0.75,0.822,37200.0],["2026-08-10",0.756,0.84,0.755,0.789,26400.0],["2026-08-12",0.774,0.774,0.7,0.742,27700.0],["2026-08-13",0.73,0.74,0.691,0.691,9900.0],["2026-08-14",0.705,0.73,0.676,0.677,14000.0],["2026-08-17",0.701,0.75,0.67,0.71,112700.0],["2026-08-18",0.859,3.14,0.85,1.32,65001800.0],["2026-08-19",1.12,1.62,1.0801,1.55,5811183.0],["2026-08-20",1.46,1.55,1.17,1.175,1261740.819018],["2026-08-21",1.24,1.3,1.11,1.12,491003.545548]]}