{"t":"CLPT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-05-22",40.0,40.0,30.0,30.0,600.0],["2012-05-23",30.0,32.0,30.0,30.0,810.0],["2012-05-24",30.4,31.2,30.0,30.0,313.0],["2012-05-25",31.6,31.6,30.0,30.0,193.0],["2012-05-29",39.2,39.6,38.8,39.6,105.0],["2012-05-30",39.2,42.0,39.2,42.0,63.0],["2012-05-31",42.4,42.4,40.0,40.0,408.0],["2012-06-01",38.8,48.0,38.8,48.0,575.0],["2012-06-04",47.2,47.2,44.0,44.0,230.0],["2012-06-05",44.0,44.0,43.2,44.0,540.0],["2012-06-06",57.6,60.0,54.0,54.0,1160.0],["2012-06-07",54.4,61.6,52.0,52.0,250.0],["2012-06-08",54.0,60.0,54.0,55.2,395.0],["2012-06-11",58.0,58.0,46.0,46.0,478.0],["2012-06-12",48.4,49.6,48.0,49.6,273.0],["2012-06-13",44.0,58.0,44.0,44.0,713.0],["2012-06-14",40.0,40.0,36.0,38.0,813.0],["2012-06-15",44.0,44.0,40.0,43.6,180.0],["2012-06-18",43.6,43.6,43.6,43.6,0.0],["2012-06-19",30.0,30.0,30.0,30.0,35.0],["2012-06-20",60.0,60.0,42.0,46.8,1243.0],["2012-06-21",59.6,61.6,46.4,46.4,595.0],["2012-06-22",52.4,55.6,50.4,54.4,433.0],["2012-06-25",50.0,54.0,50.0,53.6,278.0],["2012-06-26",50.0,54.0,50.0,50.8,155.0],["2012-06-27",54.0,57.2,54.0,57.2,910.0],["2012-06-28",60.4,74.0,56.4,70.0,1440.0],["2012-06-29",76.0,120.0,72.0,92.0,2468.0],["2012-07-02",94.0,120.0,92.0,100.4,2600.0],["2012-07-03",118.0,200.0,100.0,142.4,2888.0],["2012-07-05",160.0,188.0,144.4,178.0,3850.0],["2012-07-06",182.4,182.4,130.4,136.0,3960.0],["2012-07-09",122.0,169.6,122.0,156.0,2110.0],["2012-07-10",148.0,162.0,148.0,160.0,3793.0],["2012-07-11",159.6,160.0,140.0,146.0,1540.0],["2012-07-12",146.0,146.0,126.4,136.0,1008.0],["2012-07-13",140.0,140.0,126.0,140.0,953.0],["2012-07-16",139.6,140.0,130.4,136.0,805.0],["2012-07-17",135.6,136.0,112.4,127.6,1543.0],["2012-07-18",120.4,127.6,112.0,120.0,1015.0],["2012-07-19",116.0,124.0,116.0,120.0,373.0],["2012-07-20",118.0,120.0,116.4,118.0,353.0],["2012-07-23",116.0,116.0,106.0,112.0,1155.0],["2012-07-24",110.0,110.8,98.4,98.4,378.0],["2012-07-25",98.0,100.0,58.0,84.0,1858.0],["2012-07-26",84.0,96.0,84.0,86.0,1190.0],["2012-07-27",85.2,97.6,80.0,88.0,1035.0],["2012-07-30",96.0,106.0,96.0,100.0,1230.0],["2012-07-31",100.0,100.0,96.0,100.0,93.0],["2012-08-01",100.0,100.0,95.6,100.0,365.0],["2012-08-02",100.0,100.0,90.0,100.0,980.0],["2012-08-03",86.0,100.0,86.0,92.0,245.0],["2012-08-06",90.0,94.0,87.2,90.0,458.0],["2012-08-07",90.0,90.0,82.4,84.0,613.0],["2012-08-08",84.0,88.0,82.8,88.0,588.0],["2012-08-09",86.0,92.8,85.2,92.0,1460.0],["2012-08-10",91.6,92.0,88.0,92.0,398.0],["2012-08-13",92.0,92.0,88.0,92.0,403.0],["2012-08-14",92.0,92.0,89.2,90.0,540.0],["2012-08-15",90.0,100.0,90.0,98.0,1138.0],["2012-08-16",98.0,99.6,92.0,98.8,373.0],["2012-08-17",98.4,100.0,92.0,100.0,268.0],["2012-08-20",100.0,100.0,92.0,98.0,388.0],["2012-08-21",97.2,98.0,94.0,96.0,433.0],["2012-08-22",99.2,100.0,96.0,96.0,3438.0],["2012-08-23",96.0,97.2,95.6,97.2,223.0],["2012-08-24",98.0,98.0,90.4,90.4,485.0],["2012-08-27",96.0,98.4,88.4,95.6,3545.0],["2012-08-28",94.0,95.6,94.0,95.6,390.0],["2012-08-29",97.6,97.6,90.8,96.0,973.0],["2012-08-30",96.0,96.0,90.0,92.0,900.0],["2012-08-31",92.0,92.0,88.0,90.0,400.0],["2012-09-04",95.6,96.0,88.0,89.6,2898.0],["2012-09-05",90.0,90.0,89.6,89.6,85.0],["2012-09-06",89.6,89.6,84.4,89.2,563.0],["2012-09-07",89.2,89.2,84.4,89.2,755.0],["2012-09-10",86.0,89.2,81.2,87.6,895.0],["2012-09-11",82.4,87.6,76.0,82.0,2093.0],["2012-09-12",82.0,84.0,76.4,82.4,1155.0],["2012-09-13",82.4,82.4,78.0,82.4,570.0],["2012-09-14",84.0,91.6,80.0,90.0,1350.0],["2012-09-17",91.6,91.6,74.0,74.0,3753.0],["2012-09-18",80.0,86.8,74.0,80.4,1193.0],["2012-09-19",90.8,98.0,82.4,96.0,5285.0],["2012-09-20",95.6,95.6,92.0,94.8,533.0],["2012-09-21",94.8,94.8,91.2,94.4,570.0],["2012-09-24",92.8,94.4,92.0,92.0,1563.0],["2012-09-25",91.6,92.0,80.8,84.4,965.0],["2012-09-26",80.4,85.6,80.0,85.2,1143.0],["2012-09-27",85.2,85.2,80.4,81.6,910.0],["2012-09-28",80.0,85.6,80.0,84.8,4190.0],["2012-10-01",85.2,92.4,85.2,90.0,2098.0],["2012-10-02",94.0,100.0,91.2,99.2,4233.0],["2012-10-03",99.6,120.0,96.8,108.8,10190.0],["2012-10-04",111.6,114.0,108.8,110.4,5025.0],["2012-10-05",111.2,111.6,108.0,108.0,2493.0],["2012-10-08",106.0,108.0,102.4,106.0,835.0],["2012-10-09",107.6,107.6,92.8,100.0,1295.0],["2012-10-10",102.4,102.8,100.0,102.8,2385.0],["2012-10-11",102.8,104.8,100.4,102.4,6068.0],["2012-10-12",102.0,102.0,95.6,100.0,4268.0],["2012-10-15",99.6,103.2,98.8,99.6,2278.0],["2012-10-16",98.8,98.8,90.4,92.8,1803.0],["2012-10-17",93.6,93.6,88.0,89.2,1473.0],["2012-10-18",89.2,96.0,84.4,88.8,1525.0],["2012-10-19",86.0,88.4,85.2,87.6,798.0],["2012-10-22",86.8,87.6,84.0,85.2,1310.0],["2012-10-23",85.2,85.2,84.0,84.0,415.0],["2012-10-24",84.0,84.8,80.0,84.0,768.0],["2012-10-25",84.0,85.2,82.8,85.2,775.0],["2012-10-26",85.2,85.2,78.0,83.6,1593.0],["2012-10-31",83.6,83.6,80.0,83.6,500.0],["2012-11-01",83.6,83.6,80.0,81.6,830.0],["2012-11-02",81.6,83.6,78.0,80.0,1035.0],["2012-11-05",80.0,82.0,76.0,78.0,780.0],["2012-11-06",78.0,78.0,76.0,77.2,1043.0],["2012-11-07",76.4,77.2,74.4,74.4,690.0],["2012-11-08",77.2,77.2,68.0,68.0,1548.0],["2012-11-09",68.0,68.0,64.0,64.8,2935.0],["2012-11-12",65.2,81.2,65.2,76.0,2948.0],["2012-11-13",90.8,93.2,72.4,73.2,2130.0],["2012-11-14",75.6,80.0,72.4,77.2,2690.0],["2012-11-15",77.2,78.0,72.4,75.6,520.0],["2012-11-16",73.6,75.6,62.0,75.2,1580.0],["2012-11-19",79.6,79.6,72.4,74.0,380.0],["2012-11-20",74.0,74.0,70.4,72.0,1258.0],["2012-11-21",72.0,72.0,70.0,70.0,300.0],["2012-11-23",71.6,75.6,67.2,75.6,1240.0],["2012-11-26",76.0,76.0,70.4,72.0,885.0],["2012-11-27",71.6,72.0,66.0,68.4,7345.0],["2012-11-28",69.2,70.0,68.0,69.2,3733.0],["2012-11-29",68.4,74.8,68.0,68.0,2345.0],["2012-11-30",69.2,69.2,68.4,69.2,1585.0],["2012-12-03",72.0,74.0,68.0,68.0,3815.0],["2012-12-04",68.0,68.8,66.4,67.2,843.0],["2012-12-05",67.2,69.2,62.4,67.6,1875.0],["2012-12-06",67.6,67.6,63.2,66.4,725.0],["2012-12-07",66.0,66.4,63.6,64.0,1555.0],["2012-12-10",64.0,64.0,62.0,62.4,1200.0],["2012-12-11",62.4,66.0,60.8,64.0,2120.0],["2012-12-12",64.4,66.8,63.2,64.0,788.0],["2012-12-13",64.0,64.0,62.8,64.0,690.0],["2012-12-14",63.6,64.0,62.4,63.6,713.0],["2012-12-17",64.0,64.0,60.4,63.6,953.0],["2012-12-18",63.2,64.4,62.4,64.4,945.0],["2012-12-19",64.4,64.4,61.2,64.0,593.0],["2012-12-20",64.0,64.0,64.0,64.0,25.0],["2012-12-21",61.2,63.6,61.2,62.4,920.0],["2012-12-24",62.4,63.6,62.4,63.6,440.0],["2012-12-26",63.6,64.8,62.0,62.0,1393.0],["2012-12-27",62.0,62.0,60.4,62.0,503.0],["2012-12-28",60.4,64.0,60.4,64.0,620.0],["2012-12-31",61.2,64.0,60.8,64.0,3635.0],["2013-01-02",62.0,64.0,60.4,64.0,1535.0],["2013-01-03",64.0,64.0,62.4,64.0,2565.0],["2013-01-04",64.0,64.8,63.2,64.4,5080.0],["2013-01-07",64.8,64.8,63.2,63.2,3653.0],["2013-01-08",64.8,64.8,63.6,64.0,770.0],["2013-01-09",64.0,64.4,63.6,64.0,1928.0],["2013-01-10",64.0,64.4,62.8,64.4,2468.0],["2013-01-11",64.0,65.2,62.4,64.8,2788.0],["2013-01-14",64.4,67.2,64.0,64.4,9048.0],["2013-01-15",65.2,76.0,62.8,76.0,5628.0],["2013-01-16",78.0,91.6,76.4,78.8,6288.0],["2013-01-17",78.0,79.2,72.8,74.0,1230.0],["2013-01-18",72.8,72.8,66.4,70.0,845.0],["2013-01-22",68.0,68.0,49.6,62.0,8790.0],["2013-01-23",58.8,67.2,58.8,64.0,4243.0],["2013-01-24",63.6,66.4,60.8,63.2,1953.0],["2013-01-25",62.4,66.0,62.0,63.2,1515.0],["2013-01-28",64.0,72.0,64.0,71.2,2230.0],["2013-01-29",70.8,70.8,67.2,68.0,2790.0],["2013-01-30",70.4,70.4,67.2,67.2,2078.0],["2013-01-31",67.2,67.2,64.4,67.2,970.0],["2013-02-01",67.2,67.2,64.0,64.0,1253.0],["2013-02-04",64.0,69.2,63.2,64.0,3475.0],["2013-02-05",66.8,67.2,64.0,65.2,1510.0],["2013-02-06",66.4,66.4,63.2,63.6,1510.0],["2013-02-07",65.2,65.2,63.6,63.6,943.0],["2013-02-08",65.2,65.6,63.2,64.0,1470.0],["2013-02-11",63.2,64.8,60.4,64.0,1090.0],["2013-02-12",64.0,65.2,62.8,63.6,1288.0],["2013-02-13",64.0,64.8,63.6,64.0,168.0],["2013-02-14",60.8,64.8,60.0,64.0,2623.0],["2013-02-15",60.8,64.8,60.8,64.0,1218.0],["2013-02-19",61.2,64.0,61.2,64.0,955.0],["2013-02-20",64.0,64.0,62.4,62.8,1023.0],["2013-02-21",62.8,64.0,60.8,64.0,708.0],["2013-02-22",61.2,64.0,61.2,63.2,500.0],["2013-02-25",62.8,63.2,60.4,61.6,620.0],["2013-02-26",62.0,62.0,60.0,61.2,1123.0],["2013-02-27",61.6,61.6,58.4,59.6,283.0],["2013-02-28",58.8,59.6,56.4,58.8,555.0],["2013-03-01",56.4,62.0,52.0,58.8,2690.0],["2013-03-04",57.2,62.0,53.2,57.6,2735.0],["2013-03-05",57.6,59.2,56.0,57.6,1770.0],["2013-03-06",57.6,62.0,57.6,61.6,4845.0],["2013-03-07",62.0,63.6,62.0,63.2,1585.0],["2013-03-08",64.0,70.0,62.0,62.4,5445.0],["2013-03-11",61.6,63.6,60.0,60.0,7198.0],["2013-03-12",60.0,60.8,60.0,60.8,3823.0],["2013-03-13",60.0,60.8,58.4,60.0,4543.0],["2013-03-14",60.0,60.4,58.4,60.0,1100.0],["2013-03-15",58.4,60.0,58.4,60.0,703.0],["2013-03-18",58.4,60.0,58.4,59.6,1520.0],["2013-03-19",59.6,60.4,59.6,60.4,940.0],["2013-03-20",60.0,60.0,59.6,60.0,843.0],["2013-03-21",60.0,60.0,58.4,59.2,195.0],["2013-03-22",59.2,59.2,53.2,55.6,3750.0],["2013-03-25",54.8,55.6,50.4,52.0,3360.0],["2013-03-26",52.0,52.0,43.2,50.0,4235.0],["2013-03-27",49.2,52.0,47.2,47.2,3120.0],["2013-03-28",48.0,50.0,48.0,48.4,4808.0],["2013-04-01",48.4,48.4,48.0,48.0,990.0],["2013-04-02",49.2,49.6,46.4,48.0,2858.0],["2013-04-03",48.0,49.6,47.6,47.6,1660.0],["2013-04-04",48.0,48.0,47.6,47.6,373.0],["2013-04-05",47.2,48.0,45.6,47.2,3250.0],["2013-04-08",44.8,47.2,44.0,44.0,4428.0],["2013-04-09",43.6,44.4,43.6,44.0,1813.0],["2013-04-10",44.0,44.0,43.6,43.6,5053.0],["2013-04-11",43.6,43.6,42.4,42.4,1483.0],["2013-04-12",42.8,44.0,42.4,44.0,4500.0],["2013-04-15",42.8,44.0,42.8,43.2,1738.0],["2013-04-16",44.0,44.0,42.8,43.6,1303.0],["2013-04-17",43.6,43.6,42.4,43.2,1110.0],["2013-04-18",43.2,43.2,43.2,43.2,1778.0],["2013-04-19",43.2,43.2,42.4,43.2,1095.0],["2013-04-22",44.0,48.0,43.6,46.4,6103.0],["2013-04-23",46.4,46.4,42.8,43.2,4655.0],["2013-04-24",43.2,44.0,43.2,43.6,2040.0],["2013-04-25",44.0,46.0,43.2,43.2,3173.0],["2013-04-26",42.8,43.6,42.0,43.6,1135.0],["2013-04-29",44.0,46.4,44.0,45.6,2483.0],["2013-04-30",46.4,46.4,43.6,45.2,7828.0],["2013-05-01",44.0,44.8,43.2,43.6,1943.0],["2013-05-02",44.0,46.0,42.8,43.6,4363.0],["2013-05-03",44.0,46.0,43.2,43.6,1605.0],["2013-05-06",44.4,45.6,44.4,45.6,1650.0],["2013-05-07",45.6,46.8,44.4,46.8,10295.0],["2013-05-08",46.8,47.2,45.2,47.2,7948.0],["2013-05-09",46.8,47.6,45.6,47.6,5123.0],["2013-05-10",48.0,53.2,48.0,52.8,5388.0],["2013-05-13",52.8,52.8,50.0,51.6,3285.0],["2013-05-14",52.0,52.0,49.6,51.2,4445.0],["2013-05-15",50.0,51.2,50.0,51.2,675.0],["2013-05-16",51.2,51.2,44.4,46.0,2745.0],["2013-05-17",47.2,47.6,44.4,47.2,4083.0],["2013-05-20",46.4,47.2,44.4,47.2,228.0],["2013-05-21",47.2,48.0,44.4,47.2,820.0],["2013-05-22",46.8,47.2,44.4,46.0,4590.0],["2013-05-23",46.0,48.0,46.0,48.0,3230.0],["2013-05-24",48.0,48.0,48.0,48.0,3.0],["2013-05-28",46.0,48.0,46.0,48.0,638.0],["2013-05-29",48.0,48.0,46.0,47.6,1135.0],["2013-05-30",49.6,49.6,46.0,46.8,1240.0],["2013-05-31",47.6,48.0,46.0,46.8,1485.0],["2013-06-03",46.8,48.0,44.0,47.6,3500.0],["2013-06-04",47.6,47.6,43.6,44.8,3393.0],["2013-06-05",44.8,45.6,44.0,44.8,1150.0],["2013-06-06",44.0,47.2,43.2,46.0,2075.0],["2013-06-07",46.0,46.4,46.0,46.4,418.0],["2013-06-10",46.4,46.4,42.8,44.0,5525.0],["2013-06-11",44.0,46.0,44.0,44.0,2093.0],["2013-06-12",44.4,45.2,42.4,43.6,1635.0],["2013-06-13",44.0,44.0,43.6,44.0,2858.0],["2013-06-14",44.4,44.4,44.0,44.0,955.0],["2013-06-17",45.2,45.2,42.8,43.2,333.0],["2013-06-18",44.8,46.0,44.8,45.6,1685.0],["2013-06-19",45.6,46.4,43.6,44.0,2013.0],["2013-06-20",44.8,44.8,43.6,44.0,1088.0],["2013-06-21",44.0,44.8,43.6,43.6,1935.0],["2013-06-24",44.0,44.8,43.6,44.0,2550.0],["2013-06-25",44.8,44.8,42.8,44.0,4650.0],["2013-06-26",43.6,44.0,42.4,43.6,1055.0],["2013-06-27",43.6,44.0,43.6,44.0,1738.0],["2013-06-28",44.0,44.4,42.8,44.0,823.0],["2013-07-01",44.0,44.8,42.8,44.8,1623.0],["2013-07-02",44.8,44.8,44.0,44.8,898.0],["2013-07-03",44.8,44.8,44.0,44.0,893.0],["2013-07-05",44.0,44.8,44.0,44.8,1335.0],["2013-07-08",44.8,48.0,44.0,47.6,2310.0],["2013-07-09",47.6,48.8,47.6,48.0,2633.0],["2013-07-10",47.6,48.0,44.0,46.0,5558.0],["2013-07-11",46.0,46.0,44.0,46.0,750.0],["2013-07-12",44.4,48.0,44.4,48.0,475.0],["2013-07-15",44.8,48.0,44.0,46.8,845.0],["2013-07-16",48.0,48.0,44.0,46.8,4680.0],["2013-07-17",46.8,47.2,46.0,47.2,650.0],["2013-07-18",46.0,47.2,44.0,46.8,873.0],["2013-07-19",47.2,48.0,47.2,47.6,1925.0],["2013-07-22",47.6,48.0,46.4,46.4,1135.0],["2013-07-23",46.8,47.6,46.8,47.2,2440.0],["2013-07-24",47.2,47.2,46.8,47.2,5120.0],["2013-07-25",47.2,47.2,45.6,46.8,978.0],["2013-07-26",47.2,47.6,45.2,47.2,1245.0],["2013-07-29",46.0,46.8,45.6,46.0,190.0],["2013-07-30",47.2,47.2,45.2,46.0,1203.0],["2013-07-31",46.0,46.4,46.0,46.4,1388.0],["2013-08-01",46.0,47.6,45.2,47.6,1643.0],["2013-08-02",46.4,46.4,45.6,45.6,2570.0],["2013-08-05",45.6,46.4,45.6,46.0,1358.0],["2013-08-06",46.0,46.0,45.6,46.0,468.0],["2013-08-07",45.6,46.4,45.6,46.4,913.0],["2013-08-08",46.8,48.0,45.2,47.2,8760.0],["2013-08-09",46.4,46.4,46.0,46.0,1735.0],["2013-08-12",46.4,48.0,46.4,47.2,915.0],["2013-08-13",47.2,48.0,47.2,48.0,2203.0],["2013-08-14",48.0,49.2,46.8,49.2,3695.0],["2013-08-15",49.6,50.4,48.0,48.8,1963.0],["2013-08-16",49.2,50.8,49.2,50.8,2108.0],["2013-08-19",50.8,51.2,49.6,50.4,7828.0],["2013-08-20",50.4,52.4,50.4,52.0,11060.0],["2013-08-21",52.0,55.6,52.0,55.6,12148.0],["2013-08-22",56.0,58.8,56.0,56.8,14238.0],["2013-08-23",56.8,57.6,55.2,55.6,4253.0],["2013-08-26",57.2,57.2,50.0,55.2,2685.0],["2013-08-27",52.8,54.4,49.6,54.4,3050.0],["2013-08-28",54.4,54.4,52.0,52.4,625.0],["2013-08-29",52.4,53.2,50.4,53.2,3495.0],["2013-08-30",52.4,52.4,50.4,52.0,4730.0],["2013-09-03",54.0,55.6,54.0,54.8,5078.0],["2013-09-04",54.0,56.0,54.0,55.2,1718.0],["2013-09-05",55.6,55.6,54.0,54.8,1205.0],["2013-09-06",55.2,55.6,54.0,55.6,1153.0],["2013-09-09",55.6,56.0,55.2,55.6,780.0],["2013-09-10",55.6,55.6,54.0,54.0,1208.0],["2013-09-11",55.6,56.4,48.0,55.6,51803.0],["2013-09-12",55.6,55.6,54.8,54.8,13765.0],["2013-09-13",54.8,55.2,53.6,54.4,1075.0],["2013-09-16",58.0,58.0,55.2,55.2,718.0],["2013-09-17",55.6,56.4,54.4,54.4,658.0],["2013-09-18",56.0,56.0,55.2,55.6,948.0],["2013-09-19",55.2,55.2,54.4,54.8,710.0],["2013-09-20",56.4,56.4,52.0,55.6,1365.0],["2013-09-23",55.6,56.0,52.4,55.6,1023.0],["2013-09-24",55.6,55.6,53.6,55.6,225.0],["2013-09-25",54.0,55.6,54.0,55.6,100.0],["2013-09-26",55.6,56.0,54.8,55.6,7223.0],["2013-09-27",56.0,58.0,56.0,58.0,7023.0],["2013-09-30",56.4,60.0,56.4,59.6,3170.0],["2013-10-01",60.0,64.0,60.0,63.2,5875.0],["2013-10-02",63.2,65.6,60.4,61.6,5460.0],["2013-10-03",61.6,61.6,60.8,60.8,1070.0],["2013-10-04",60.8,62.0,59.6,60.4,2440.0],["2013-10-07",60.4,61.2,60.0,61.2,888.0],["2013-10-08",61.2,61.2,56.0,56.4,2738.0],["2013-10-09",56.4,57.6,55.6,56.0,2145.0],["2013-10-10",56.8,57.6,56.0,57.6,1070.0],["2013-10-11",57.6,58.8,57.6,58.0,1083.0],["2013-10-14",58.0,58.8,58.0,58.0,793.0],["2013-10-15",58.4,60.0,56.4,56.4,1758.0],["2013-10-16",56.4,58.4,56.4,58.4,605.0],["2013-10-17",58.0,58.8,56.4,58.4,893.0],["2013-10-18",57.2,58.8,57.2,58.8,1238.0],["2013-10-21",58.8,59.6,58.0,58.4,770.0],["2013-10-22",58.4,59.6,58.4,59.2,1058.0],["2013-10-23",59.2,60.0,59.2,60.0,630.0],["2013-10-24",59.2,60.4,59.2,60.4,1488.0],["2013-10-25",60.8,60.8,60.0,60.0,1230.0],["2013-10-28",60.8,60.8,60.0,60.4,1410.0],["2013-10-29",60.4,61.2,60.4,60.4,1700.0],["2013-10-30",60.8,60.8,59.2,60.0,2278.0],["2013-10-31",59.6,60.4,59.6,60.0,728.0],["2013-11-01",59.6,60.0,59.2,59.2,925.0],["2013-11-04",59.6,60.8,59.6,60.0,600.0],["2013-11-05",60.0,60.8,60.0,60.0,678.0],["2013-11-06",60.4,60.4,59.2,59.2,533.0],["2013-11-07",60.0,60.0,59.2,59.2,1025.0],["2013-11-08",59.6,60.0,59.2,59.2,1350.0],["2013-11-11",59.2,60.4,59.2,60.0,2108.0],["2013-11-12",60.0,60.0,59.6,59.6,1188.0],["2013-11-13",60.0,64.0,60.0,63.6,4020.0],["2013-11-14",63.6,70.0,63.6,64.8,5010.0],["2013-11-15",64.4,66.8,62.8,64.8,1798.0],["2013-11-18",64.8,67.6,64.8,65.2,3098.0],["2013-11-19",64.8,66.0,62.0,64.8,2995.0],["2013-11-20",64.4,64.4,62.4,63.2,708.0],["2013-11-21",64.4,66.0,63.6,64.0,800.0],["2013-11-22",64.0,64.8,63.6,64.4,1175.0],["2013-11-25",65.2,66.0,63.6,64.0,518.0],["2013-11-26",64.0,64.0,58.8,59.6,5475.0],["2013-11-27",60.0,61.2,58.0,59.6,2338.0],["2013-11-29",59.6,60.8,59.6,60.4,1323.0],["2013-12-02",60.4,62.8,60.0,62.0,3318.0],["2013-12-03",61.6,62.0,59.6,60.0,650.0],["2013-12-04",60.0,60.8,58.8,59.2,1363.0],["2013-12-05",60.0,61.6,59.2,61.6,920.0],["2013-12-06",62.0,62.0,60.8,61.6,635.0],["2013-12-09",62.8,62.8,61.2,62.8,1325.0],["2013-12-10",62.8,63.2,62.0,63.2,405.0],["2013-12-11",62.8,63.6,62.0,62.8,580.0],["2013-12-12",62.8,63.6,62.0,62.4,608.0],["2013-12-13",62.8,62.8,60.8,62.0,413.0],["2013-12-16",61.6,63.6,61.2,61.6,650.0],["2013-12-17",61.6,61.6,57.6,57.6,4538.0],["2013-12-18",58.4,60.0,54.4,56.0,4588.0],["2013-12-19",56.0,57.6,52.4,54.0,2258.0],["2013-12-20",56.4,56.4,52.0,56.0,3355.0],["2013-12-23",56.0,56.0,52.0,56.0,1905.0],["2013-12-24",54.0,58.0,53.2,53.6,2108.0],["2013-12-26",53.6,55.6,48.4,51.2,4868.0],["2013-12-27",50.8,54.8,50.4,53.2,2343.0],["2013-12-30",55.2,59.2,55.2,58.8,1280.0],["2013-12-31",59.2,59.2,55.6,58.0,1740.0],["2014-01-02",58.8,60.0,58.0,58.8,1360.0],["2014-01-03",60.0,60.0,58.4,59.6,2533.0],["2014-01-06",59.6,63.2,56.4,59.6,3230.0],["2014-01-07",60.0,60.0,58.0,59.2,700.0],["2014-01-08",59.2,59.2,56.0,58.0,2580.0],["2014-01-09",58.8,58.8,56.8,58.0,660.0],["2014-01-10",58.0,58.0,57.2,58.0,1750.0],["2014-01-13",57.2,57.2,53.6,56.0,2403.0],["2014-01-14",56.0,58.8,56.0,58.4,1045.0],["2014-01-15",58.4,58.4,56.8,58.0,815.0],["2014-01-16",56.8,58.0,56.8,58.0,613.0],["2014-01-17",58.0,58.0,56.8,58.0,190.0],["2014-01-21",56.8,58.0,54.4,56.8,638.0],["2014-01-22",56.8,56.8,54.0,56.0,2605.0],["2014-01-23",54.4,58.4,54.4,56.8,645.0],["2014-01-24",56.0,56.0,55.6,55.6,1045.0],["2014-01-27",56.4,56.4,55.2,55.2,1133.0],["2014-01-28",55.6,56.0,55.2,55.2,285.0],["2014-01-29",55.2,55.2,53.6,53.6,815.0],["2014-01-30",54.0,54.4,52.8,53.6,3405.0],["2014-01-31",54.4,54.4,52.8,54.4,243.0],["2014-02-03",54.4,54.4,52.8,52.8,718.0],["2014-02-04",52.8,53.6,52.4,52.4,440.0],["2014-02-05",52.4,52.4,46.0,49.6,2505.0],["2014-02-06",49.6,49.6,48.0,49.2,1593.0],["2014-02-07",49.2,49.6,48.4,49.6,468.0],["2014-02-10",49.6,49.6,48.4,48.8,645.0],["2014-02-11",49.2,54.0,48.4,48.4,5958.0],["2014-02-12",48.4,51.6,47.2,51.6,1878.0],["2014-02-13",52.0,52.0,50.8,50.8,1293.0],["2014-02-14",50.8,52.0,48.8,50.0,1285.0],["2014-02-18",49.2,50.0,47.2,48.8,1663.0],["2014-02-19",48.8,49.6,47.6,48.0,798.0],["2014-02-20",47.6,48.4,46.4,48.4,2560.0],["2014-02-21",48.0,48.0,47.6,48.0,648.0],["2014-02-24",48.0,52.0,47.2,48.0,2918.0],["2014-02-25",48.0,49.6,48.0,49.6,2128.0],["2014-02-26",49.6,53.6,49.6,50.0,2505.0],["2014-02-27",50.8,50.8,47.6,50.0,1508.0],["2014-02-28",49.2,50.0,48.4,50.0,65.0],["2014-03-03",50.0,50.0,48.0,49.6,813.0],["2014-03-04",50.0,52.8,50.0,51.6,150.0],["2014-03-05",51.6,52.8,50.0,51.6,4430.0],["2014-03-06",48.8,51.6,48.8,51.2,2555.0],["2014-03-07",52.0,54.8,52.0,53.2,695.0],["2014-03-10",56.0,56.0,52.0,53.6,1785.0],["2014-03-11",54.4,55.2,53.2,55.2,2825.0],["2014-03-12",55.2,56.8,54.4,55.2,973.0],["2014-03-13",56.0,56.0,52.4,52.4,1410.0],["2014-03-14",52.0,52.0,50.4,50.4,675.0],["2014-03-17",52.0,52.0,52.0,52.0,333.0],["2014-03-18",52.0,55.2,50.8,55.2,673.0],["2014-03-19",52.0,52.8,51.6,52.0,748.0],["2014-03-20",51.6,52.0,51.6,52.0,53.0],["2014-03-21",52.0,52.0,50.0,50.0,1320.0],["2014-03-24",50.0,50.0,46.0,48.0,6535.0],["2014-03-25",48.4,50.0,48.4,50.0,445.0],["2014-03-26",50.0,50.0,48.8,49.2,218.0],["2014-03-27",49.6,51.2,49.6,50.0,145.0],["2014-03-28",48.8,51.6,48.8,50.0,878.0],["2014-03-31",49.6,50.4,48.0,48.0,2770.0],["2014-04-01",46.8,55.2,46.0,51.2,2458.0],["2014-04-02",52.0,52.0,50.8,50.8,540.0],["2014-04-03",51.6,51.6,50.0,50.4,218.0],["2014-04-04",50.8,50.8,50.0,50.8,1233.0],["2014-04-07",50.0,50.0,49.6,50.0,463.0],["2014-04-08",50.8,50.8,50.8,50.8,38.0],["2014-04-09",50.8,52.0,48.0,50.8,1415.0],["2014-04-10",50.8,50.8,48.4,50.0,300.0],["2014-04-11",48.4,50.0,48.4,48.8,423.0],["2014-04-14",49.6,49.6,48.8,49.6,193.0],["2014-04-15",48.8,50.0,48.0,50.0,688.0],["2014-04-16",50.8,50.8,49.6,49.6,300.0],["2014-04-17",50.4,50.4,46.0,50.0,1010.0],["2014-04-21",50.0,50.4,47.6,50.0,973.0],["2014-04-22",48.0,50.0,48.0,50.0,1000.0],["2014-04-23",50.4,50.4,48.4,50.0,490.0],["2014-04-24",50.0,50.8,48.4,50.8,555.0],["2014-04-25",50.8,50.8,50.8,50.8,5.0],["2014-04-28",50.8,50.8,48.8,50.8,253.0],["2014-04-29",50.8,50.8,48.8,50.0,275.0],["2014-04-30",48.8,50.0,48.8,49.6,228.0],["2014-05-01",50.0,50.0,48.4,49.2,315.0],["2014-05-02",49.6,49.6,47.6,47.6,165.0],["2014-05-05",47.2,48.4,46.0,48.0,1575.0],["2014-05-06",48.0,48.0,43.2,46.0,638.0],["2014-05-07",44.0,44.0,38.0,44.0,1965.0],["2014-05-08",43.2,45.6,42.0,42.0,7120.0],["2014-05-09",44.4,44.4,28.4,36.8,12228.0],["2014-05-12",38.8,41.2,36.8,36.8,3828.0],["2014-05-13",38.0,39.2,36.8,36.8,1035.0],["2014-05-14",38.8,38.8,36.0,36.0,1748.0],["2014-05-15",37.2,37.2,32.0,34.0,8428.0],["2014-05-16",34.4,36.0,32.4,32.8,2330.0],["2014-05-19",34.4,37.2,34.4,36.4,1913.0],["2014-05-20",36.8,36.8,33.2,35.2,533.0],["2014-05-21",35.2,36.4,35.2,36.4,755.0],["2014-05-22",36.8,36.8,36.0,36.4,1168.0],["2014-05-23",36.0,36.0,35.6,35.6,628.0],["2014-05-27",36.0,36.0,34.0,35.6,680.0],["2014-05-28",34.0,35.6,33.2,35.6,1345.0],["2014-05-29",34.8,34.8,32.4,32.8,4993.0],["2014-05-30",36.0,36.0,32.4,34.0,8920.0],["2014-06-02",35.6,35.6,32.4,32.4,2035.0],["2014-06-03",32.4,33.6,32.0,32.4,1853.0],["2014-06-04",32.0,34.8,31.6,32.0,3058.0],["2014-06-05",32.0,32.0,30.4,31.6,1530.0],["2014-06-06",30.4,30.8,28.4,29.6,3438.0],["2014-06-09",30.8,30.8,26.0,28.0,2610.0],["2014-06-10",27.2,32.0,27.2,30.8,2730.0],["2014-06-11",32.0,32.0,29.6,30.8,3523.0],["2014-06-12",30.4,30.8,28.8,29.2,2008.0],["2014-06-13",29.2,29.6,28.4,29.2,4930.0],["2014-06-16",28.8,29.2,27.6,29.2,5688.0],["2014-06-17",28.4,29.6,28.0,29.6,3820.0],["2014-06-18",29.6,30.8,29.6,30.4,3098.0],["2014-06-19",30.4,34.4,30.4,34.4,3700.0],["2014-06-20",34.4,35.2,32.8,35.2,780.0],["2014-06-23",34.8,36.8,34.0,36.4,1315.0],["2014-06-24",36.0,36.8,36.0,36.4,543.0],["2014-06-25",36.8,37.2,36.0,37.2,578.0],["2014-06-26",38.0,40.0,37.2,40.0,13878.0],["2014-06-27",40.8,46.4,40.4,44.4,3383.0],["2014-06-30",44.8,50.0,43.2,49.6,3000.0],["2014-07-01",50.0,50.0,45.2,48.0,1385.0],["2014-07-02",48.0,50.8,46.8,50.8,2878.0],["2014-07-03",51.2,51.2,50.0,50.4,235.0],["2014-07-07",50.0,50.0,41.6,48.0,1285.0],["2014-07-08",47.6,48.0,45.2,46.0,483.0],["2014-07-09",45.2,47.6,45.2,47.2,753.0],["2014-07-10",46.8,46.8,39.2,44.4,4258.0],["2014-07-11",44.4,46.8,44.4,46.0,53.0],["2014-07-14",45.6,46.0,41.6,43.2,533.0],["2014-07-15",43.2,46.0,42.0,44.0,1093.0],["2014-07-16",44.0,45.6,40.0,43.6,2140.0],["2014-07-17",43.6,43.6,41.2,41.2,45.0],["2014-07-18",40.8,41.2,38.0,41.2,2638.0],["2014-07-21",40.0,41.2,39.2,41.2,355.0],["2014-07-22",40.0,40.8,38.8,39.2,1033.0],["2014-07-23",39.2,41.2,39.2,41.2,3655.0],["2014-07-24",42.0,42.0,39.6,40.8,398.0],["2014-07-25",39.6,42.8,38.0,42.4,1063.0],["2014-07-28",42.4,42.4,40.0,40.4,153.0],["2014-07-29",42.0,42.0,42.0,42.0,140.0],["2014-07-30",43.2,44.0,43.2,43.6,393.0],["2014-07-31",42.0,44.4,42.0,43.6,470.0],["2014-08-01",42.0,43.2,38.0,40.0,425.0],["2014-08-04",38.0,39.6,38.0,39.6,178.0],["2014-08-05",39.6,42.0,34.4,42.0,2088.0],["2014-08-06",40.8,40.8,39.6,40.0,200.0],["2014-08-07",40.8,40.8,40.0,40.0,1393.0],["2014-08-08",40.8,40.8,38.4,40.0,1440.0],["2014-08-11",40.0,40.8,39.2,40.8,385.0],["2014-08-12",40.0,41.2,38.0,40.0,413.0],["2014-08-13",40.0,40.0,38.0,40.0,663.0],["2014-08-14",39.6,40.0,38.0,39.2,725.0],["2014-08-15",39.2,39.2,39.2,39.2,610.0],["2014-08-18",39.2,40.0,38.4,40.0,690.0],["2014-08-19",40.0,40.0,39.2,40.0,4963.0],["2014-08-20",40.0,40.0,39.2,40.0,325.0],["2014-08-21",40.0,40.0,39.6,40.0,550.0],["2014-08-22",40.0,40.0,39.2,40.0,2403.0],["2014-08-25",39.2,39.6,38.0,39.2,1385.0],["2014-08-26",39.2,39.6,37.2,39.6,1733.0],["2014-08-27",38.8,39.6,38.4,39.2,363.0],["2014-08-28",38.4,39.6,38.4,39.6,180.0],["2014-08-29",39.2,40.0,39.2,40.0,843.0],["2014-09-02",39.2,40.0,38.0,40.0,1148.0],["2014-09-03",40.0,40.0,38.4,38.4,1125.0],["2014-09-04",38.8,39.2,38.8,39.2,305.0],["2014-09-05",38.8,39.6,38.8,39.6,85.0],["2014-09-08",39.2,39.6,36.4,37.6,2108.0],["2014-09-09",37.6,38.8,37.6,38.8,600.0],["2014-09-10",39.6,39.6,39.2,39.2,220.0],["2014-09-11",38.8,50.0,38.8,43.2,13455.0],["2014-09-12",47.2,47.2,44.0,44.8,6533.0],["2014-09-15",44.4,44.8,43.2,43.2,6320.0],["2014-09-16",44.0,44.0,43.2,43.2,553.0],["2014-09-17",42.4,43.6,42.4,43.2,965.0],["2014-09-18",43.2,46.0,42.8,46.0,1328.0],["2014-09-19",46.0,48.0,46.0,47.6,1610.0],["2014-09-22",48.0,48.0,46.4,46.4,3033.0],["2014-09-23",46.4,49.6,46.4,49.6,2535.0],["2014-09-24",50.0,50.8,48.4,50.0,2763.0],["2014-09-25",47.2,50.0,46.4,50.0,270.0],["2014-09-26",49.6,51.2,47.2,50.8,558.0],["2014-09-29",47.6,50.0,47.6,50.0,845.0],["2014-09-30",49.6,49.6,46.8,48.0,440.0],["2014-10-01",48.0,48.4,46.4,48.4,883.0],["2014-10-02",47.6,50.0,47.6,50.0,895.0],["2014-10-03",49.2,53.6,46.4,50.4,2373.0],["2014-10-06",48.4,48.8,42.4,45.6,3053.0],["2014-10-07",45.6,45.6,43.6,45.2,248.0],["2014-10-08",44.0,45.6,42.4,45.2,3320.0],["2014-10-09",44.0,44.8,42.4,43.2,1998.0],["2014-10-10",44.0,45.6,43.6,45.6,858.0],["2014-10-13",42.4,45.6,42.4,44.0,1728.0],["2014-10-14",44.0,45.6,42.8,44.0,358.0],["2014-10-15",43.2,44.0,42.0,44.0,1068.0],["2014-10-16",42.4,43.6,41.2,43.2,1193.0],["2014-10-17",41.2,43.6,40.4,43.6,1040.0],["2014-10-20",43.6,43.6,41.2,42.0,603.0],["2014-10-21",41.6,43.6,40.0,42.8,2553.0],["2014-10-22",42.0,42.4,40.4,41.6,1228.0],["2014-10-23",41.6,42.0,40.4,42.0,853.0],["2014-10-24",41.6,42.0,41.6,42.0,295.0],["2014-10-27",42.0,42.4,41.6,42.0,160.0],["2014-10-28",42.0,42.0,40.4,41.2,933.0],["2014-10-29",42.0,42.0,40.8,41.2,325.0],["2014-10-30",40.8,42.0,40.4,42.0,175.0],["2014-10-31",43.2,43.2,40.4,42.4,135.0],["2014-11-03",42.4,42.8,40.8,41.6,643.0],["2014-11-04",41.6,41.6,38.8,40.0,2683.0],["2014-11-05",40.8,40.8,38.0,39.2,1528.0],["2014-11-06",38.0,39.2,36.4,37.2,1138.0],["2014-11-07",37.2,38.4,37.2,37.6,560.0],["2014-11-10",38.8,39.6,38.0,39.6,418.0],["2014-11-11",39.6,40.0,38.0,40.0,513.0],["2014-11-12",38.0,39.6,37.2,37.6,445.0],["2014-11-13",37.6,37.6,34.8,37.6,775.0],["2014-11-14",38.0,39.6,35.2,38.0,385.0],["2014-11-17",36.4,37.6,35.2,37.6,895.0],["2014-11-18",36.0,37.6,36.0,36.8,378.0],["2014-11-19",36.0,36.8,35.2,36.8,425.0],["2014-11-20",36.4,36.8,36.0,36.8,725.0],["2014-11-21",36.8,39.6,36.4,36.8,1380.0],["2014-11-24",36.8,37.2,35.2,37.2,2338.0],["2014-11-25",36.8,38.0,36.8,38.0,1380.0],["2014-11-26",37.6,38.0,37.6,38.0,215.0],["2014-11-28",36.8,38.0,36.8,36.8,933.0],["2014-12-01",37.6,38.0,35.2,37.6,1485.0],["2014-12-02",36.8,38.0,34.8,37.6,2298.0],["2014-12-03",36.0,36.8,35.6,36.8,1333.0],["2014-12-04",36.4,36.4,35.6,36.4,160.0],["2014-12-05",36.4,36.8,35.6,36.4,1858.0],["2014-12-08",36.0,36.0,34.4,36.0,2875.0],["2014-12-09",36.0,36.0,35.6,35.6,450.0],["2014-12-10",35.6,35.6,34.0,34.4,1028.0],["2014-12-11",34.4,34.4,32.4,32.4,1065.0],["2014-12-12",32.4,32.4,29.6,30.8,5270.0],["2014-12-15",31.2,31.6,30.8,31.2,825.0],["2014-12-16",31.2,31.6,29.6,31.6,2530.0],["2014-12-17",31.6,32.8,31.6,32.8,285.0],["2014-12-18",32.8,36.0,32.0,34.4,1103.0],["2014-12-19",34.8,38.0,33.6,37.2,5513.0],["2014-12-22",34.0,37.2,34.0,36.8,2920.0],["2014-12-23",36.8,36.8,34.4,36.4,3623.0],["2014-12-24",36.0,36.4,34.0,36.4,1763.0],["2014-12-26",35.6,36.0,34.8,34.8,1555.0],["2014-12-29",35.6,36.4,34.8,36.0,2760.0],["2014-12-30",35.6,35.6,32.4,34.0,1895.0],["2014-12-31",34.0,34.0,32.8,33.2,3935.0],["2015-01-02",32.8,34.0,32.8,33.6,1808.0],["2015-01-05",34.0,34.0,33.2,33.2,1225.0],["2015-01-06",34.0,34.0,33.2,33.6,510.0],["2015-01-07",32.8,34.0,32.8,33.6,1093.0],["2015-01-08",35.6,37.6,33.6,36.0,1373.0],["2015-01-09",36.0,36.4,35.2,36.0,825.0],["2015-01-12",34.4,36.0,33.6,35.2,705.0],["2015-01-13",35.2,35.2,32.0,33.2,1560.0],["2015-01-14",33.2,33.6,30.8,33.2,1668.0],["2015-01-15",32.4,32.4,30.0,30.4,1258.0],["2015-01-16",32.0,33.2,30.4,33.2,2948.0],["2015-01-20",33.6,34.0,31.2,34.0,4555.0],["2015-01-21",34.0,36.0,32.0,34.4,3875.0],["2015-01-22",34.8,36.8,33.2,36.8,3063.0],["2015-01-23",37.2,38.0,34.4,35.2,5270.0],["2015-01-26",35.2,35.2,33.2,34.4,755.0],["2015-01-27",33.6,34.4,31.2,32.4,2343.0],["2015-01-28",34.4,34.4,30.0,30.4,3800.0],["2015-01-29",32.0,32.0,29.2,30.8,4233.0],["2015-01-30",32.0,32.0,29.6,30.0,3068.0],["2015-02-02",30.4,31.6,30.0,30.8,393.0],["2015-02-03",31.2,32.0,30.0,32.0,1300.0],["2015-02-04",30.0,34.4,29.2,34.4,2003.0],["2015-02-05",34.4,34.4,34.0,34.0,50.0],["2015-02-06",33.2,34.4,30.8,33.2,1018.0],["2015-02-09",33.2,33.2,31.6,32.0,3928.0],["2015-02-10",32.0,34.4,32.0,34.4,2495.0],["2015-02-11",33.2,34.0,31.6,31.6,2323.0],["2015-02-12",32.4,34.4,32.4,34.4,783.0],["2015-02-13",34.4,34.4,32.8,33.2,1795.0],["2015-02-17",32.8,32.8,31.6,31.6,3653.0],["2015-02-18",32.0,33.6,30.0,32.8,3093.0],["2015-02-19",32.8,33.2,31.6,32.8,723.0],["2015-02-20",32.8,34.0,32.4,34.0,1163.0],["2015-02-23",34.0,34.0,32.8,33.6,1030.0],["2015-02-24",33.2,33.6,32.4,33.2,1228.0],["2015-02-25",33.2,33.6,31.6,32.0,2498.0],["2015-02-26",32.0,34.4,31.6,32.8,5040.0],["2015-02-27",32.8,34.0,32.4,32.8,2565.0],["2015-03-02",32.8,33.6,32.4,32.4,1300.0],["2015-03-03",33.2,33.2,31.6,32.4,2115.0],["2015-03-04",32.4,32.4,32.0,32.0,870.0],["2015-03-05",32.0,35.2,31.6,33.2,5748.0],["2015-03-06",32.8,32.8,28.4,31.6,9993.0],["2015-03-09",31.6,32.0,30.4,30.8,2148.0],["2015-03-10",30.8,32.4,30.8,32.4,4208.0],["2015-03-11",32.4,32.4,31.6,32.0,2245.0],["2015-03-12",32.4,33.2,31.2,33.2,4263.0],["2015-03-13",32.8,34.0,32.0,33.2,1365.0],["2015-03-16",32.0,33.2,32.0,33.2,2073.0],["2015-03-17",32.4,33.2,31.6,33.2,3965.0],["2015-03-18",34.0,34.0,32.0,33.2,4513.0],["2015-03-19",32.8,35.2,32.4,34.8,3380.0],["2015-03-20",34.8,34.8,33.2,34.4,2670.0],["2015-03-23",33.6,36.0,33.6,35.6,3145.0],["2015-03-24",35.2,40.0,34.0,40.0,6633.0],["2015-03-25",36.8,38.8,36.4,38.8,2985.0],["2015-03-26",38.8,40.0,37.6,38.4,1020.0],["2015-03-27",38.0,41.6,38.0,41.6,3460.0],["2015-03-30",42.0,42.8,40.4,42.8,2678.0],["2015-03-31",42.4,42.4,40.4,41.6,5063.0],["2015-04-01",41.6,42.8,40.4,40.4,4618.0],["2015-04-02",41.6,45.2,41.6,44.8,4095.0],["2015-04-06",44.8,45.2,42.4,43.2,1095.0],["2015-04-07",42.0,44.0,40.8,43.2,3133.0],["2015-04-08",42.0,43.6,41.2,42.8,1170.0],["2015-04-09",42.0,43.6,41.2,42.4,1848.0],["2015-04-10",42.4,42.4,40.8,42.0,1253.0],["2015-04-13",42.4,42.4,40.8,42.0,1610.0],["2015-04-14",41.2,43.2,41.2,43.2,1988.0],["2015-04-15",44.0,44.0,42.8,43.6,655.0],["2015-04-16",43.6,45.6,42.4,44.0,1228.0],["2015-04-17",43.6,44.8,41.2,44.8,1443.0],["2015-04-20",44.8,46.0,44.8,46.0,1673.0],["2015-04-21",46.8,58.4,46.4,49.2,4903.0],["2015-04-22",49.2,51.2,49.2,50.8,3113.0],["2015-04-23",51.6,56.0,50.4,52.4,9900.0],["2015-04-24",52.4,53.6,51.6,52.0,5318.0],["2015-04-27",52.0,52.0,46.0,48.0,3978.0],["2015-04-28",48.4,49.2,44.4,45.6,3205.0],["2015-04-29",46.8,47.2,42.8,43.6,5633.0],["2015-04-30",43.6,44.0,41.6,43.2,4730.0],["2015-05-01",44.0,44.0,43.2,43.6,1278.0],["2015-05-04",43.6,44.0,42.0,43.6,458.0],["2015-05-05",42.0,42.0,40.4,41.6,1578.0],["2015-05-06",41.6,41.6,39.2,41.2,4075.0],["2015-05-07",40.0,41.2,38.4,40.4,2903.0],["2015-05-08",40.4,42.0,40.4,41.6,2250.0],["2015-05-11",42.4,42.4,38.8,41.6,363.0],["2015-05-12",42.4,42.4,40.0,42.0,90.0],["2015-05-13",41.6,42.0,39.2,40.8,1730.0],["2015-05-14",40.0,40.8,38.4,40.0,2725.0],["2015-05-15",40.8,40.8,38.0,40.0,2820.0],["2015-05-18",40.0,40.0,38.0,39.6,1855.0],["2015-05-19",38.8,42.0,38.0,40.8,6113.0],["2015-05-20",42.8,42.8,40.8,41.6,4878.0],["2015-05-21",42.4,42.4,40.0,40.8,3085.0],["2015-05-22",42.0,42.0,40.4,40.4,5173.0],["2015-05-26",40.4,41.2,40.4,41.2,1930.0],["2015-05-27",41.2,42.0,38.4,41.2,1628.0],["2015-05-28",41.2,41.2,40.4,41.2,475.0],["2015-05-29",40.0,41.2,40.0,40.8,1260.0],["2015-06-01",40.4,43.6,37.6,41.2,1143.0],["2015-06-02",42.4,42.4,40.0,40.8,1980.0],["2015-06-03",40.8,42.0,38.4,40.8,3293.0],["2015-06-04",40.8,42.0,40.4,42.0,785.0],["2015-06-05",40.4,42.0,40.4,41.6,975.0],["2015-06-08",41.6,41.6,40.8,41.2,2325.0],["2015-06-09",40.8,42.0,40.8,41.6,1658.0],["2015-06-10",41.6,41.6,39.6,40.8,4043.0],["2015-06-11",41.6,42.0,40.8,40.8,1218.0],["2015-06-12",42.0,42.0,41.2,41.2,270.0],["2015-06-15",40.0,42.0,40.0,41.2,1158.0],["2015-06-16",41.2,42.0,40.8,42.0,745.0],["2015-06-17",42.0,42.0,41.2,41.6,1143.0],["2015-06-18",42.0,42.0,40.0,40.8,3008.0],["2015-06-19",40.8,41.6,40.4,41.6,993.0],["2015-06-22",41.6,42.0,40.8,42.0,2660.0],["2015-06-23",40.4,41.6,40.0,41.6,1703.0],["2015-06-24",41.6,42.0,40.4,42.0,2483.0],["2015-06-25",40.4,47.2,40.4,46.0,1080.0],["2015-06-26",46.0,47.2,43.2,44.8,688.0],["2015-06-29",43.6,47.2,43.6,44.0,2135.0],["2015-06-30",42.4,44.0,42.4,43.6,225.0],["2015-07-01",44.0,44.8,43.2,44.0,260.0],["2015-07-02",44.0,44.0,42.4,44.0,275.0],["2015-07-06",44.8,45.2,43.6,43.6,550.0],["2015-07-07",43.2,43.6,42.0,43.6,540.0],["2015-07-08",43.6,43.6,39.6,40.0,5110.0],["2015-07-09",40.0,41.6,40.0,40.8,1188.0],["2015-07-10",40.4,40.8,38.4,40.4,3220.0],["2015-07-13",39.2,41.2,39.2,40.8,2035.0],["2015-07-14",40.8,41.2,40.0,40.4,3363.0],["2015-07-15",41.2,42.8,40.4,40.8,1690.0],["2015-07-16",42.0,42.0,40.4,40.4,1105.0],["2015-07-17",41.2,41.6,40.0,41.2,285.0],["2015-07-20",41.2,41.6,40.0,41.2,2020.0],["2015-07-21",41.2,41.2,40.0,40.8,548.0],["2015-07-22",40.8,40.8,40.0,40.8,733.0],["2015-07-23",41.2,41.2,40.0,40.0,370.0],["2015-07-24",41.2,41.2,40.0,41.2,400.0],["2015-07-27",42.0,42.0,40.4,41.2,500.0],["2015-07-28",40.8,41.2,39.2,40.0,593.0],["2015-07-29",40.0,40.0,38.8,40.0,1198.0],["2015-07-30",40.0,40.0,38.8,38.8,790.0],["2015-07-31",38.8,39.2,22.8,37.6,39130.0],["2015-08-03",27.6,34.0,27.6,28.4,2393.0],["2015-08-04",28.8,32.0,26.4,26.4,2685.0],["2015-08-05",27.2,30.0,26.8,29.6,903.0],["2015-08-06",29.6,30.0,27.6,27.6,545.0],["2015-08-07",27.6,28.8,27.6,28.4,268.0],["2015-08-10",27.6,29.2,25.2,26.0,2563.0],["2015-08-11",24.0,26.0,22.4,25.2,2868.0],["2015-08-12",25.2,32.8,25.2,28.0,6440.0],["2015-08-13",28.0,30.0,27.6,29.6,2455.0],["2015-08-14",28.8,29.6,28.0,29.2,885.0],["2015-08-17",28.0,28.0,26.8,27.2,1088.0],["2015-08-18",27.2,28.0,26.8,27.2,890.0],["2015-08-19",26.4,27.6,26.4,27.6,628.0],["2015-08-20",27.2,28.8,27.2,28.0,1553.0],["2015-08-21",28.4,28.8,26.4,27.2,1048.0],["2015-08-24",26.4,26.8,24.4,26.0,1328.0],["2015-08-25",26.8,27.6,24.8,25.6,1415.0],["2015-08-26",25.6,26.8,24.8,25.6,1028.0],["2015-08-27",25.2,26.8,25.2,25.6,758.0],["2015-08-28",25.6,32.0,25.6,31.2,10690.0],["2015-08-31",32.0,32.4,29.6,30.0,1250.0],["2015-09-01",30.0,30.0,28.4,29.6,633.0],["2015-09-02",29.2,29.6,27.6,29.6,768.0],["2015-09-03",29.6,29.6,29.6,29.6,155.0],["2015-09-04",28.0,28.0,26.4,26.4,5143.0],["2015-09-08",26.0,27.2,22.8,25.6,9573.0],["2015-09-09",25.6,26.4,23.2,26.4,1833.0],["2015-09-10",26.8,28.8,24.0,28.8,668.0],["2015-09-11",26.4,28.4,26.4,26.8,220.0],["2015-09-14",26.8,26.8,25.2,26.8,248.0],["2015-09-15",26.4,26.8,24.8,26.8,2840.0],["2015-09-16",26.0,26.8,25.2,25.6,515.0],["2015-09-17",25.2,26.8,25.2,26.8,608.0],["2015-09-18",25.2,26.4,24.8,26.4,315.0],["2015-09-21",26.0,27.2,24.8,25.6,2188.0],["2015-09-22",25.6,27.2,25.2,25.6,2073.0],["2015-09-23",25.6,26.0,24.4,24.8,2838.0],["2015-09-24",24.8,24.8,24.4,24.8,365.0],["2015-09-25",24.4,24.8,23.6,24.0,2478.0],["2015-09-28",24.0,25.6,23.6,24.0,1855.0],["2015-09-29",24.0,25.2,24.0,24.8,1238.0],["2015-09-30",24.0,24.8,22.8,24.0,1233.0],["2015-10-01",23.6,26.4,23.6,25.6,2808.0],["2015-10-02",24.4,25.6,24.0,25.6,393.0],["2015-10-05",25.6,25.6,24.0,24.8,408.0],["2015-10-06",24.4,24.4,22.8,23.6,4013.0],["2015-10-07",23.6,24.4,22.8,24.0,1420.0],["2015-10-08",23.2,24.4,22.8,24.4,910.0],["2015-10-09",23.6,24.4,23.2,24.4,1430.0],["2015-10-12",24.4,24.4,23.2,24.0,948.0],["2015-10-13",23.2,23.6,22.8,22.8,3430.0],["2015-10-14",22.4,22.8,21.6,22.0,2360.0],["2015-10-15",21.6,23.6,21.6,22.0,1898.0],["2015-10-16",22.4,24.0,21.2,23.6,1828.0],["2015-10-19",23.6,24.0,22.8,24.0,233.0],["2015-10-20",23.2,24.0,22.8,23.2,2633.0],["2015-10-21",22.8,23.6,22.4,23.2,725.0],["2015-10-22",23.2,24.0,22.8,24.0,775.0],["2015-10-23",22.8,24.0,22.8,23.6,1728.0],["2015-10-26",23.2,23.6,22.8,23.6,120.0],["2015-10-27",23.2,23.6,22.8,23.6,148.0],["2015-10-28",22.8,23.6,22.8,23.6,483.0],["2015-10-29",22.8,23.2,20.0,23.2,3590.0],["2015-10-30",20.4,22.8,20.4,22.4,835.0],["2015-11-02",21.6,22.8,20.4,22.8,660.0],["2015-11-03",20.0,22.0,19.6,22.0,1955.0],["2015-11-04",21.2,23.2,20.0,23.2,2255.0],["2015-11-05",22.4,23.2,20.4,21.6,1780.0],["2015-11-06",21.2,21.6,21.2,21.6,568.0],["2015-11-09",20.4,21.6,20.0,21.2,1260.0],["2015-11-10",20.4,20.8,19.2,20.8,4440.0],["2015-11-11",20.4,22.0,19.6,21.6,2953.0],["2015-11-12",21.6,22.0,20.0,21.6,223.0],["2015-11-13",20.4,22.0,20.0,22.0,1178.0],["2015-11-16",22.0,22.0,20.8,21.6,703.0],["2015-11-17",21.6,21.6,20.4,21.6,1140.0],["2015-11-18",21.6,21.6,20.0,20.8,393.0],["2015-11-19",20.4,21.2,19.6,21.2,1993.0],["2015-11-20",21.2,21.2,20.0,20.4,738.0],["2015-11-23",20.4,20.4,18.0,20.0,1935.0],["2015-11-24",20.0,20.0,18.4,18.4,1090.0],["2015-11-25",18.4,20.0,18.4,19.2,1128.0],["2015-11-27",19.2,20.0,19.2,20.0,348.0],["2015-11-30",19.6,19.6,17.6,18.4,2020.0],["2015-12-01",17.6,18.0,15.2,18.0,1203.0],["2015-12-02",18.0,19.2,16.8,18.4,1510.0],["2015-12-03",18.0,18.0,17.2,18.0,2045.0],["2015-12-04",17.2,18.0,14.4,17.2,1905.0],["2015-12-07",16.8,18.0,16.8,18.0,1425.0],["2015-12-08",18.0,18.0,15.2,16.0,2488.0],["2015-12-09",16.8,17.6,15.2,16.0,1655.0],["2015-12-10",16.0,16.0,14.8,16.0,1640.0],["2015-12-11",14.8,18.0,14.8,18.0,1220.0],["2015-12-14",16.8,18.4,14.8,16.8,2530.0],["2015-12-15",16.8,16.8,15.6,16.8,838.0],["2015-12-16",16.8,16.8,12.8,15.2,10258.0],["2015-12-17",15.2,15.6,13.6,14.8,3565.0],["2015-12-18",14.8,16.0,13.2,16.0,5785.0],["2015-12-21",15.6,16.0,14.0,14.4,3343.0],["2015-12-22",14.0,15.2,13.2,15.2,4248.0],["2015-12-23",15.2,18.0,14.4,18.0,3068.0],["2015-12-24",16.8,18.0,16.8,16.8,513.0],["2015-12-28",17.6,17.6,16.0,17.6,1670.0],["2015-12-29",17.6,17.6,16.4,16.8,3335.0],["2015-12-30",16.4,18.0,14.8,16.0,3408.0],["2015-12-31",15.6,16.0,13.2,15.2,9385.0],["2016-01-04",14.8,15.2,13.2,14.4,2700.0],["2016-01-05",13.6,14.0,12.8,14.0,2580.0],["2016-01-06",13.6,14.0,13.2,14.0,310.0],["2016-01-07",13.6,13.6,12.4,13.6,2148.0],["2016-01-08",13.6,14.8,13.2,14.4,3185.0],["2016-01-11",13.6,14.4,12.4,14.0,3110.0],["2016-01-12",12.4,14.4,12.4,14.4,1128.0],["2016-01-13",14.0,17.2,13.2,16.4,5850.0],["2016-01-14",16.4,16.4,16.0,16.0,578.0],["2016-01-15",16.0,18.8,15.2,18.8,4505.0],["2016-01-19",19.2,19.2,15.2,16.0,1163.0],["2016-01-20",16.0,16.0,14.4,16.0,1240.0],["2016-01-21",14.0,15.6,14.0,15.6,615.0],["2016-01-22",14.8,15.6,14.4,15.6,208.0],["2016-01-25",15.6,15.6,14.4,15.6,885.0],["2016-01-26",15.6,15.6,15.2,15.6,248.0],["2016-01-27",15.6,15.6,15.2,15.6,120.0],["2016-01-28",15.6,16.0,15.2,16.0,4275.0],["2016-01-29",15.6,15.6,14.8,15.6,780.0],["2016-02-01",14.8,15.2,14.4,14.8,1213.0],["2016-02-02",14.8,15.2,13.6,13.6,1313.0],["2016-02-03",14.0,14.4,12.0,13.6,1058.0],["2016-02-04",13.2,13.6,12.8,13.2,340.0],["2016-02-05",13.6,13.6,12.0,12.0,673.0],["2016-02-08",13.6,13.6,11.6,12.0,488.0],["2016-02-09",13.2,13.6,11.2,12.8,1500.0],["2016-02-10",12.4,12.8,11.6,12.0,1040.0],["2016-02-11",10.4,12.8,10.4,11.6,703.0],["2016-02-12",11.2,11.6,11.2,11.6,485.0],["2016-02-16",12.0,12.8,11.6,12.4,1535.0],["2016-02-17",12.8,13.6,12.4,13.2,1013.0],["2016-02-18",12.4,13.2,12.0,12.0,2418.0],["2016-02-19",12.4,12.4,11.6,12.0,183.0],["2016-02-22",11.6,12.0,11.6,11.6,4793.0],["2016-02-23",11.2,11.6,11.2,11.6,498.0],["2016-02-24",11.2,12.4,10.8,12.4,3130.0],["2016-02-25",12.8,12.8,11.6,12.4,1445.0],["2016-02-26",12.4,12.4,11.6,12.4,3873.0],["2016-02-29",12.0,12.4,12.0,12.0,273.0],["2016-03-01",11.6,12.4,11.6,12.4,1930.0],["2016-03-02",12.4,14.0,12.4,14.0,4363.0],["2016-03-03",14.0,14.0,13.6,13.6,355.0],["2016-03-04",13.6,13.6,13.2,13.6,305.0],["2016-03-07",13.6,13.6,12.4,13.2,960.0],["2016-03-08",12.4,13.2,12.0,12.8,2190.0],["2016-03-09",12.4,13.6,12.0,13.6,2145.0],["2016-03-10",12.8,13.2,12.0,13.2,3023.0],["2016-03-11",12.8,13.2,12.4,13.2,830.0],["2016-03-14",12.0,12.4,12.0,12.4,715.0],["2016-03-15",12.0,12.4,12.0,12.4,428.0],["2016-03-16",12.0,12.4,11.6,12.4,1338.0],["2016-03-17",11.6,12.4,11.6,12.0,1155.0],["2016-03-18",12.0,12.4,11.6,12.4,953.0],["2016-03-21",11.6,12.4,11.6,12.0,473.0],["2016-03-22",12.0,12.4,11.6,12.0,3493.0],["2016-03-23",11.6,12.8,11.6,12.4,1723.0],["2016-03-24",12.4,12.4,11.2,12.4,1798.0],["2016-03-28",11.2,12.4,11.2,12.4,1490.0],["2016-03-29",11.6,12.4,11.2,12.0,1625.0],["2016-03-30",12.4,12.8,11.6,12.4,5618.0],["2016-03-31",12.0,12.8,12.0,12.8,1260.0],["2016-04-01",12.8,12.8,12.0,12.4,903.0],["2016-04-04",12.4,12.4,12.0,12.4,1208.0],["2016-04-05",12.0,12.4,12.0,12.4,393.0],["2016-04-06",12.0,15.6,12.0,14.8,3215.0],["2016-04-07",15.2,15.2,12.4,13.2,2530.0],["2016-04-08",13.2,14.8,13.2,13.6,1060.0],["2016-04-11",12.8,12.8,12.4,12.4,905.0],["2016-04-12",12.4,13.2,12.0,12.4,3665.0],["2016-04-13",13.6,13.6,12.4,12.4,1450.0],["2016-04-14",12.4,14.8,12.4,14.8,1473.0],["2016-04-15",13.2,14.4,13.2,14.4,2628.0],["2016-04-18",13.2,14.8,13.2,14.8,1775.0],["2016-04-19",14.0,15.2,14.0,15.2,1168.0],["2016-04-20",14.0,15.2,14.0,15.2,253.0],["2016-04-21",14.4,15.2,13.6,14.8,1243.0],["2016-04-22",15.2,15.2,13.2,14.8,1085.0],["2016-04-25",14.0,14.8,14.0,14.8,450.0],["2016-04-26",14.0,14.8,14.0,14.8,223.0],["2016-04-27",14.0,15.6,13.2,15.6,1093.0],["2016-04-28",15.6,20.0,14.4,17.6,2180.0],["2016-04-29",16.4,16.8,15.2,16.4,145.0],["2016-05-02",15.2,16.8,15.2,16.8,583.0],["2016-05-03",16.0,16.4,15.6,16.4,170.0],["2016-05-04",14.8,16.4,14.4,16.0,393.0],["2016-05-05",15.6,15.6,14.4,15.6,363.0],["2016-05-06",15.2,15.2,15.2,15.2,275.0],["2016-05-09",15.2,15.6,15.2,15.6,495.0],["2016-05-10",15.2,15.2,12.4,14.4,2545.0],["2016-05-11",12.8,14.0,12.8,14.0,1170.0],["2016-05-12",13.2,13.2,12.8,13.2,703.0],["2016-05-13",13.2,14.0,13.2,14.0,288.0],["2016-05-16",13.6,14.4,12.8,14.0,918.0],["2016-05-17",13.6,13.6,12.8,13.2,2225.0],["2016-05-18",12.8,14.0,12.8,14.0,173.0],["2016-05-19",12.8,14.0,12.8,14.0,120.0],["2016-05-20",12.8,13.6,12.0,13.6,5498.0],["2016-05-23",12.4,13.2,12.4,12.8,113.0],["2016-05-24",12.4,12.8,12.4,12.4,453.0],["2016-05-25",12.4,12.8,10.0,10.8,8490.0],["2016-05-26",10.0,12.8,10.0,12.8,533.0],["2016-05-27",11.2,12.0,10.4,11.6,1120.0],["2016-05-31",10.4,12.0,9.2,9.6,4693.0],["2016-06-01",9.6,10.8,9.6,10.8,1198.0],["2016-06-02",10.4,10.8,10.4,10.8,725.0],["2016-06-03",10.0,10.8,10.0,10.4,693.0],["2016-06-06",10.0,10.4,9.2,10.0,755.0],["2016-06-07",10.0,10.0,9.2,10.0,250.0],["2016-06-08",9.6,10.0,9.6,10.0,813.0],["2016-06-09",9.2,10.0,8.8,9.6,3093.0],["2016-06-10",6.0,9.2,6.0,8.0,2333.0],["2016-06-13",7.2,10.0,6.4,10.0,668.0],["2016-06-14",8.0,9.2,8.0,8.8,2103.0],["2016-06-15",8.4,9.2,8.4,9.2,613.0],["2016-06-16",9.6,10.8,8.4,8.4,945.0],["2016-06-17",8.4,9.2,8.4,9.2,398.0],["2016-06-20",9.2,9.2,7.6,8.0,995.0],["2016-06-21",8.0,8.0,7.2,8.0,433.0],["2016-06-22",7.6,8.4,7.2,8.4,300.0],["2016-06-23",8.0,8.4,7.2,8.0,560.0],["2016-06-24",7.2,8.4,7.2,8.0,2115.0],["2016-06-27",8.0,8.4,8.0,8.4,893.0],["2016-06-28",8.4,8.4,7.6,8.0,353.0],["2016-06-29",8.0,8.8,8.0,8.8,350.0],["2016-06-30",8.4,9.2,8.4,9.2,540.0],["2016-07-01",8.8,9.2,8.4,9.2,368.0],["2016-07-05",4.0,9.2,4.0,8.8,923.0],["2016-07-06",8.8,8.8,8.0,8.4,320.0],["2016-07-07",6.8,7.6,6.8,7.2,2083.0],["2016-07-08",5.2,7.2,5.2,7.2,915.0],["2016-07-11",6.8,8.8,5.2,7.6,613.0],["2016-07-12",8.0,8.4,8.0,8.4,965.0],["2016-07-13",8.0,8.8,8.0,8.4,615.0],["2016-07-14",8.4,8.8,8.0,8.0,928.0],["2016-07-15",8.0,8.4,8.0,8.4,313.0],["2016-07-18",8.0,8.8,8.0,8.0,573.0],["2016-07-19",8.4,8.4,8.0,8.0,663.0],["2016-07-20",8.0,8.8,8.0,8.8,1535.0],["2016-07-21",8.8,8.8,8.8,8.8,123.0],["2016-07-22",8.8,8.8,8.8,8.8,308.0],["2016-07-25",8.8,8.8,8.8,8.8,178.0],["2016-07-26",8.8,9.2,8.0,8.4,2198.0],["2016-07-27",8.0,8.0,8.0,8.0,500.0],["2016-07-28",11.0,11.0,9.99,9.99,2100.0],["2016-07-29",8.05,8.05,6.5,7.99,8700.0],["2016-08-01",7.5,7.5,6.35,6.4,9100.0],["2016-08-02",6.29,6.84,6.28,6.75,6400.0],["2016-08-03",6.75,6.75,6.75,6.75,0.0],["2016-08-04",7.49,8.08,6.6,6.6,6200.0],["2016-08-05",7.0,8.0,7.0,7.5,9100.0],["2016-08-08",8.0,8.3,5.9,6.5,10900.0],["2016-08-09",6.25,8.2,6.25,8.2,8400.0],["2016-08-10",8.0,11.5,8.0,10.0,6900.0],["2016-08-11",10.5,14.0,10.0,12.5,6100.0],["2016-08-12",11.5,11.5,8.25,8.5,12400.0],["2016-08-15",8.5,9.5,7.73,8.0,12700.0],["2016-08-16",7.65,9.5,7.65,8.0,24500.0],["2016-08-17",8.09,8.37,7.95,8.2,11300.0],["2016-08-18",8.02,8.02,7.26,7.3,4800.0],["2016-08-19",7.29,7.29,7.2,7.2,2100.0],["2016-08-22",7.18,7.18,7.05,7.05,1900.0],["2016-08-23",7.18,7.2,6.41,6.85,6500.0],["2016-08-24",6.6,6.6,6.35,6.35,6500.0],["2016-08-25",6.39,6.39,5.5,6.1,10100.0],["2016-08-26",5.81,6.5,5.6,6.5,3600.0],["2016-08-29",6.5,6.9,6.5,6.9,2600.0],["2016-08-30",6.79,6.79,6.0,6.1,4700.0],["2016-08-31",6.1,8.0,5.4,6.05,3100.0],["2016-09-01",6.5,6.5,5.65,6.05,4400.0],["2016-09-02",5.84,6.0,5.68,5.82,6400.0],["2016-09-06",5.8,5.8,5.76,5.76,4700.0],["2016-09-07",5.77,5.77,5.75,5.77,3200.0],["2016-09-08",5.64,5.78,5.5,5.54,1300.0],["2016-09-09",5.54,6.64,5.54,6.64,4400.0],["2016-09-12",6.74,6.74,6.0,6.74,3600.0],["2016-09-13",7.25,7.25,6.73,6.73,500.0],["2016-09-14",6.74,6.74,6.74,6.74,800.0],["2016-09-15",7.25,7.25,7.25,7.25,500.0],["2016-09-16",7.2,7.2,6.49,6.5,4800.0],["2016-09-19",7.1,7.2,7.1,7.2,1800.0],["2016-09-20",7.2,7.2,7.2,7.2,0.0],["2016-09-21",7.25,7.25,6.9,6.9,1600.0],["2016-09-22",7.25,7.25,7.0,7.0,1200.0],["2016-09-23",6.95,7.5,6.9,6.91,6400.0],["2016-09-26",7.29,7.29,6.91,6.91,1100.0],["2016-09-27",6.91,6.95,6.85,6.87,4600.0],["2016-09-28",6.9,6.9,6.1,6.75,1600.0],["2016-09-29",6.75,6.75,6.75,6.75,0.0],["2016-09-30",6.45,6.45,6.04,6.04,2300.0],["2016-10-03",6.15,6.3,6.15,6.3,1900.0],["2016-10-04",6.05,6.05,6.05,6.05,100.0],["2016-10-05",6.05,6.3,6.04,6.1,2100.0],["2016-10-06",6.04,6.04,6.0,6.0,700.0],["2016-10-07",6.05,6.05,5.85,6.0,2500.0],["2016-10-10",6.09,6.09,6.09,6.09,200.0],["2016-10-11",5.85,6.0,5.85,6.0,500.0],["2016-10-12",5.85,5.85,5.75,5.75,900.0],["2016-10-13",5.75,5.75,5.0,5.44,8200.0],["2016-10-14",5.45,5.45,5.05,5.3,7300.0],["2016-10-17",5.3,5.3,5.0,5.0,4000.0],["2016-10-18",5.0,5.0,3.51,4.35,13400.0],["2016-10-19",4.35,5.0,3.85,5.0,15700.0],["2016-10-20",4.6,5.0,4.6,5.0,11300.0],["2016-10-21",5.0,5.02,5.0,5.0,10500.0],["2016-10-24",4.99,4.99,4.98,4.98,1800.0],["2016-10-25",5.0,5.0,4.88,4.88,3100.0],["2016-10-26",4.88,5.0,4.8,4.8,5600.0],["2016-10-27",4.68,4.73,4.68,4.73,1500.0],["2016-10-28",4.73,4.85,4.73,4.85,800.0],["2016-10-31",4.85,4.85,4.85,4.85,800.0],["2016-11-01",4.66,4.84,4.66,4.84,2200.0],["2016-11-02",4.85,4.85,4.85,4.85,400.0],["2016-11-03",4.75,4.75,4.75,4.75,100.0],["2016-11-04",5.0,5.0,5.0,5.0,100.0],["2016-11-07",5.0,5.0,4.76,4.9,11000.0],["2016-11-08",4.74,4.74,3.72,3.9,9500.0],["2016-11-09",4.2,4.68,4.2,4.6,2100.0],["2016-11-10",4.61,4.61,3.69,3.91,3100.0],["2016-11-11",4.51,4.65,4.0,4.0,1800.0],["2016-11-14",4.0,4.16,3.02,3.75,8100.0],["2016-11-15",3.65,3.7,2.53,3.5,12700.0],["2016-11-16",3.47,4.2,3.1,3.4,6400.0],["2016-11-17",3.42,3.42,3.3,3.3,5700.0],["2016-11-18",3.3,3.5,3.3,3.45,5200.0],["2016-11-21",3.45,3.45,2.6,3.1,23700.0],["2016-11-22",2.74,3.1,2.56,3.05,5700.0],["2016-11-23",2.62,2.8,1.99,2.55,26900.0],["2016-11-25",2.13,2.13,2.12,2.12,1100.0],["2016-11-28",2.51,2.6,2.5,2.5,3000.0],["2016-11-29",2.5,2.55,2.12,2.15,17800.0],["2016-11-30",2.2,2.4,2.15,2.15,3000.0],["2016-12-01",2.25,2.25,2.05,2.19,10500.0],["2016-12-02",2.26,2.77,2.26,2.55,8800.0],["2016-12-05",2.48,2.9,2.48,2.9,4000.0],["2016-12-06",3.25,3.76,3.05,3.76,22100.0],["2016-12-07",3.8,4.05,3.8,4.0,20400.0],["2016-12-08",4.13,4.15,2.75,3.0,10300.0],["2016-12-09",3.0,3.24,2.6,3.0,23300.0],["2016-12-12",2.85,2.86,2.5,2.55,5900.0],["2016-12-13",2.65,2.8,2.65,2.8,700.0],["2016-12-14",3.0,3.11,3.0,3.11,700.0],["2016-12-15",2.98,2.98,2.6,2.72,4100.0],["2016-12-16",2.75,2.86,2.75,2.77,6400.0],["2016-12-19",2.72,2.72,2.65,2.7,10700.0],["2016-12-20",2.68,2.9,2.65,2.66,6400.0],["2016-12-21",2.25,2.55,2.25,2.5,18300.0],["2016-12-22",2.38,2.7,2.38,2.6,20300.0],["2016-12-23",2.55,2.55,2.19,2.36,10900.0],["2016-12-27",2.38,2.77,2.36,2.7,7100.0],["2016-12-28",2.6,2.85,2.5,2.5,18600.0],["2016-12-29",2.5,3.5,2.5,3.05,13100.0],["2016-12-30",3.0,3.4,2.74,3.4,6100.0],["2017-01-03",3.4,3.4,3.4,3.4,1000.0],["2017-01-04",3.01,3.15,3.0,3.15,3100.0],["2017-01-05",3.35,3.35,3.25,3.25,1300.0],["2017-01-06",3.2,3.2,3.08,3.08,600.0],["2017-01-09",3.08,3.08,3.01,3.01,500.0],["2017-01-10",2.8,2.9,2.8,2.9,1900.0],["2017-01-11",2.9,2.9,2.8,2.8,1500.0],["2017-01-12",2.8,2.9,2.8,2.9,700.0],["2017-01-13",2.75,2.79,2.75,2.79,1100.0],["2017-01-17",3.0,3.0,2.9,3.0,5300.0],["2017-01-18",3.0,3.0,3.0,3.0,1900.0],["2017-01-19",3.0,3.0,3.0,3.0,900.0],["2017-01-20",2.95,2.95,2.95,2.95,900.0],["2017-01-23",2.88,2.88,2.7,2.7,2600.0],["2017-01-24",2.67,2.75,2.55,2.55,5300.0],["2017-01-25",2.55,2.85,2.5,2.85,1600.0],["2017-01-26",2.57,2.6,2.57,2.59,1900.0],["2017-01-27",2.74,3.0,2.74,2.8,20600.0],["2017-01-30",2.81,2.85,2.68,2.68,51400.0],["2017-01-31",2.86,2.86,2.68,2.68,800.0],["2017-02-01",2.69,2.72,2.69,2.7,4100.0],["2017-02-02",2.7,2.7,2.51,2.52,2800.0],["2017-02-03",2.57,2.57,2.57,2.57,300.0],["2017-02-06",2.58,2.58,2.5,2.5,6400.0],["2017-02-07",2.51,2.51,2.5,2.51,5500.0],["2017-02-08",2.51,2.51,2.51,2.51,0.0],["2017-02-09",2.49,2.5,2.4,2.5,1700.0],["2017-02-10",2.4,2.41,2.4,2.41,6700.0],["2017-02-13",2.41,2.41,2.25,2.3,5900.0],["2017-02-14",2.28,2.31,2.27,2.27,3500.0],["2017-02-15",2.26,2.26,2.23,2.23,2300.0],["2017-02-16",2.23,2.23,2.1,2.21,21600.0],["2017-02-17",2.21,2.21,2.21,2.21,0.0],["2017-02-21",2.21,2.21,2.21,2.21,0.0],["2017-02-22",2.32,2.32,2.32,2.32,200.0],["2017-02-23",2.39,2.39,2.32,2.32,2500.0],["2017-02-24",2.33,2.35,2.33,2.35,1200.0],["2017-02-27",2.37,2.37,2.36,2.37,2900.0],["2017-02-28",2.37,2.75,2.37,2.75,19400.0],["2017-03-01",2.78,3.89,2.77,3.35,71900.0],["2017-03-02",3.5,3.65,3.45,3.6,9100.0],["2017-03-03",3.5,3.65,3.3,3.64,3200.0],["2017-03-06",3.64,3.7,3.64,3.65,700.0],["2017-03-07",3.85,3.85,3.31,3.65,1500.0],["2017-03-08",3.65,3.78,3.65,3.68,4400.0],["2017-03-09",3.65,3.85,3.65,3.85,900.0],["2017-03-10",3.6,4.75,3.6,4.6,10500.0],["2017-03-13",4.6,4.65,4.6,4.65,3000.0],["2017-03-14",4.95,4.95,4.7,4.7,2000.0],["2017-03-15",4.6,5.24,4.6,5.0,11800.0],["2017-03-16",5.0,5.08,4.85,4.85,3000.0],["2017-03-17",4.9,6.0,4.8,6.0,8300.0],["2017-03-20",6.0,6.0,4.75,5.6,10800.0],["2017-03-21",5.59,5.6,5.25,5.6,1700.0],["2017-03-22",5.25,5.5,5.0,5.0,3500.0],["2017-03-23",5.5,5.5,4.75,4.75,1700.0],["2017-03-24",4.75,4.75,4.75,4.75,0.0],["2017-03-27",5.1,5.25,5.0,5.0,2700.0],["2017-03-28",5.25,5.25,5.05,5.24,2300.0],["2017-03-29",5.05,5.05,5.05,5.05,200.0],["2017-03-30",5.05,5.05,5.0,5.0,3600.0],["2017-03-31",5.0,5.0,5.0,5.0,0.0],["2017-04-03",4.75,4.75,4.75,4.75,400.0],["2017-04-04",4.75,4.75,4.6,4.75,5300.0],["2017-04-05",4.6,5.24,3.7,4.99,2300.0],["2017-04-06",4.41,4.95,4.41,4.94,2500.0],["2017-04-07",4.94,4.94,4.94,4.94,0.0],["2017-04-10",4.94,4.94,4.94,4.94,0.0],["2017-04-11",4.6,4.6,4.6,4.6,400.0],["2017-04-12",4.58,5.5,4.58,5.5,1300.0],["2017-04-13",5.8,5.8,5.23,5.5,2200.0],["2017-04-17",5.5,5.5,5.5,5.5,0.0],["2017-04-18",5.5,5.5,5.5,5.5,0.0],["2017-04-19",5.5,5.5,4.61,5.38,2900.0],["2017-04-20",5.47,6.0,5.47,6.0,8500.0],["2017-04-21",6.0,6.0,5.55,6.0,8300.0],["2017-04-24",6.0,6.0,6.0,6.0,1000.0],["2017-04-25",6.0,6.04,6.0,6.04,2000.0],["2017-04-26",6.05,6.05,5.6,5.6,2500.0],["2017-04-27",5.9,6.05,5.9,6.05,12700.0],["2017-04-28",6.05,6.05,5.98,6.0,16000.0],["2017-05-01",6.0,6.0,6.0,6.0,1700.0],["2017-05-02",6.0,6.96,5.99,6.75,30900.0],["2017-05-03",6.8,7.4,6.45,6.61,7000.0],["2017-05-04",6.61,6.68,6.4,6.4,1600.0],["2017-05-05",6.4,6.4,6.4,6.4,100.0],["2017-05-08",6.4,6.4,6.4,6.4,0.0],["2017-05-09",6.4,6.4,6.4,6.4,500.0],["2017-05-10",6.4,6.4,6.4,6.4,400.0],["2017-05-11",6.15,6.15,6.15,6.15,1300.0],["2017-05-12",6.15,6.15,6.15,6.15,0.0],["2017-05-15",6.75,6.75,6.75,6.75,1200.0],["2017-05-16",6.7,6.75,6.7,6.75,400.0],["2017-05-17",6.75,6.75,6.75,6.75,0.0],["2017-05-18",6.4,6.4,6.4,6.4,1000.0],["2017-05-19",6.4,6.4,6.0,6.0,900.0],["2017-05-22",6.0,6.0,6.0,6.0,800.0],["2017-05-23",6.0,6.0,5.83,5.83,1400.0],["2017-05-24",6.0,6.0,5.83,5.83,1100.0],["2017-05-25",5.35,5.8,5.3,5.3,3300.0],["2017-05-26",3.75,3.98,3.01,3.2,61100.0],["2017-05-30",3.1,3.48,3.0,3.0,22200.0],["2017-05-31",3.0,3.0,3.0,3.0,200.0],["2017-06-01",3.0,3.05,2.95,3.0,2200.0],["2017-06-02",3.0,3.0,2.75,2.75,6700.0],["2017-06-05",2.75,2.78,2.57,2.57,4600.0],["2017-06-06",2.7,2.7,2.63,2.7,3600.0],["2017-06-07",2.7,3.4,2.68,3.4,12900.0],["2017-06-08",3.4,3.8,3.25,3.65,11900.0],["2017-06-09",3.6,3.75,3.6,3.7,10200.0],["2017-06-12",3.89,4.5,3.55,3.8,15900.0],["2017-06-13",4.0,4.45,3.6,3.6,11900.0],["2017-06-14",3.75,3.8,3.55,3.55,5700.0],["2017-06-15",4.0,4.0,3.5,3.5,6900.0],["2017-06-16",3.75,3.75,3.75,3.75,2400.0],["2017-06-19",4.0,4.0,3.55,3.55,6200.0],["2017-06-20",3.95,3.95,3.6,3.6,8100.0],["2017-06-21",3.9,3.9,3.9,3.9,8500.0],["2017-06-22",3.9,3.95,3.65,3.9,15600.0],["2017-06-23",3.75,3.89,3.5,3.6,2300.0],["2017-06-26",3.51,3.85,3.5,3.5,6500.0],["2017-06-27",3.8,3.85,3.5,3.5,15400.0],["2017-06-28",3.86,3.86,3.5,3.5,6600.0],["2017-06-29",3.65,3.65,3.4,3.4,2900.0],["2017-06-30",3.2,3.7,3.19,3.7,7300.0],["2017-07-03",3.51,3.51,3.24,3.24,4400.0],["2017-07-05",3.24,3.25,3.0,3.0,23400.0],["2017-07-06",3.0,3.0,2.97,3.0,2500.0],["2017-07-07",3.0,3.64,3.0,3.4,7000.0],["2017-07-10",3.3,3.3,1.99,2.04,339400.0],["2017-07-11",2.18,2.33,2.11,2.25,428100.0],["2017-07-12",2.25,2.25,2.07,2.12,82100.0],["2017-07-13",2.14,2.14,2.0,2.04,112300.0],["2017-07-14",2.05,2.14,2.0,2.06,10400.0],["2017-07-17",2.05,2.09,2.02,2.05,40400.0],["2017-07-18",2.07,2.07,1.94,1.95,184900.0],["2017-07-19",2.0,2.06,1.96,1.97,43100.0],["2017-07-20",1.99,2.1,1.94,2.02,35600.0],["2017-07-21",2.08,2.15,2.01,2.02,75900.0],["2017-07-24",2.03,2.09,1.95,1.97,48800.0],["2017-07-25",1.98,2.03,1.97,1.99,38700.0],["2017-07-26",2.03,2.04,1.99,2.0,39900.0],["2017-07-27",2.02,2.02,1.97,1.97,8900.0],["2017-07-28",2.02,2.02,1.88,1.91,47800.0],["2017-07-31",1.95,2.05,1.87,2.0,52000.0],["2017-08-01",2.01,2.05,2.0,2.04,13100.0],["2017-08-02",2.0,2.0,1.97,2.0,23500.0],["2017-08-03",2.01,2.03,1.97,1.99,21900.0],["2017-08-04",2.0,2.0,2.0,2.0,300.0],["2017-08-07",2.03,2.03,1.92,2.0,38300.0],["2017-08-08",2.0,2.0,1.92,1.93,43700.0],["2017-08-09",1.95,2.0,1.92,1.92,10600.0],["2017-08-10",1.95,1.95,1.9,1.9,3000.0],["2017-08-11",1.91,1.95,1.87,1.89,17000.0],["2017-08-14",1.88,1.95,1.88,1.95,2100.0],["2017-08-15",1.94,1.94,1.9,1.9,5000.0],["2017-08-16",1.9,2.11,1.9,2.06,117000.0],["2017-08-17",2.05,2.1,1.93,1.93,22800.0],["2017-08-18",1.93,1.93,1.93,1.93,1500.0],["2017-08-21",1.96,1.96,1.95,1.95,1400.0],["2017-08-22",1.99,1.99,1.96,1.96,6400.0],["2017-08-23",1.97,1.97,1.97,1.97,5100.0],["2017-08-24",1.99,1.99,1.96,1.96,12900.0],["2017-08-25",1.95,1.98,1.93,1.95,11400.0],["2017-08-28",1.93,1.95,1.93,1.95,4200.0],["2017-08-29",1.94,1.94,1.93,1.93,23200.0],["2017-08-30",1.93,1.93,1.82,1.82,69300.0],["2017-08-31",1.88,1.93,1.78,1.9,14700.0],["2017-09-01",1.9,1.92,1.88,1.92,3300.0],["2017-09-05",1.9,1.9,1.82,1.9,2800.0],["2017-09-06",1.93,2.04,1.76,1.93,109500.0],["2017-09-07",1.92,1.93,1.9,1.92,6300.0],["2017-09-08",1.92,1.92,1.92,1.92,400.0],["2017-09-11",1.91,1.92,1.78,1.86,5700.0],["2017-09-12",1.94,2.0,1.89,1.9,32200.0],["2017-09-13",1.95,1.95,1.91,1.95,11700.0],["2017-09-14",1.95,1.95,1.85,1.9,1500.0],["2017-09-15",1.88,2.0,1.88,1.95,16900.0],["2017-09-18",2.0,2.04,2.0,2.0,122600.0],["2017-09-19",1.95,2.02,1.95,2.0,75900.0],["2017-09-20",2.02,2.25,1.97,2.2,207300.0],["2017-09-21",2.2,2.49,2.2,2.45,76800.0],["2017-09-22",2.45,2.98,2.4,2.87,78000.0],["2017-09-25",2.9,2.9,2.4,2.5,193700.0],["2017-09-26",2.4,2.49,2.31,2.4,36800.0],["2017-09-27",2.4,2.4,2.23,2.39,25500.0],["2017-09-28",2.3,2.5,2.26,2.4,54200.0],["2017-09-29",2.35,2.4,2.23,2.4,58200.0],["2017-10-02",2.44,2.6,2.35,2.59,98700.0],["2017-10-03",2.6,2.6,2.5,2.55,153600.0],["2017-10-04",2.55,2.65,2.55,2.6,67500.0],["2017-10-05",2.65,2.94,2.65,2.75,18000.0],["2017-10-06",2.9,2.95,2.7,2.7,13900.0],["2017-10-09",2.89,2.94,2.72,2.8,19300.0],["2017-10-10",2.85,2.87,2.68,2.7,46700.0],["2017-10-11",2.69,2.85,2.69,2.84,13700.0],["2017-10-12",2.85,3.16,2.85,3.1,135800.0],["2017-10-13",3.11,3.35,3.0,3.05,54200.0],["2017-10-16",3.05,3.05,2.55,2.95,109600.0],["2017-10-17",2.9,2.95,2.75,2.9,180200.0],["2017-10-18",2.9,2.95,2.8,2.88,95800.0],["2017-10-19",2.94,2.95,2.85,2.9,19200.0],["2017-10-20",2.9,2.92,2.75,2.9,20400.0],["2017-10-23",2.85,2.88,2.75,2.8,11100.0],["2017-10-24",2.86,2.86,2.75,2.75,24000.0],["2017-10-25",2.76,2.81,2.51,2.66,36500.0],["2017-10-26",2.81,2.81,2.61,2.72,4200.0],["2017-10-27",2.75,2.75,2.71,2.71,7300.0],["2017-10-30",2.7,2.7,2.55,2.59,14300.0],["2017-10-31",2.65,2.85,2.55,2.65,11000.0],["2017-11-01",2.8,2.95,2.67,2.8,10400.0],["2017-11-02",2.7,2.8,2.65,2.71,19700.0],["2017-11-03",2.71,2.75,2.6,2.61,7100.0],["2017-11-06",2.62,2.74,2.62,2.65,5600.0],["2017-11-07",2.65,2.65,2.33,2.5,110600.0],["2017-11-08",2.5,2.55,2.4,2.45,202400.0],["2017-11-09",2.45,2.46,2.33,2.4,26900.0],["2017-11-10",2.4,2.61,2.35,2.4,29200.0],["2017-11-13",2.4,2.72,2.4,2.6,9900.0],["2017-11-14",2.58,2.62,2.56,2.62,3800.0],["2017-11-15",2.62,2.89,2.6,2.8,75700.0],["2017-11-16",2.88,2.94,2.65,2.85,34500.0],["2017-11-17",2.85,2.9,2.75,2.9,5000.0],["2017-11-20",2.9,2.95,2.8,2.95,5300.0],["2017-11-21",2.88,2.91,2.76,2.9,12600.0],["2017-11-22",2.85,2.94,2.77,2.89,17500.0],["2017-11-24",2.87,2.88,2.8,2.88,9800.0],["2017-11-27",2.8,2.8,2.6,2.7,12000.0],["2017-11-28",2.68,2.7,2.65,2.7,5400.0],["2017-11-29",2.65,2.65,2.45,2.6,43000.0],["2017-11-30",2.65,2.87,2.6,2.85,17100.0],["2017-12-01",2.84,2.84,2.4,2.8,14900.0],["2017-12-04",2.8,2.88,2.65,2.65,10900.0],["2017-12-05",2.79,2.79,2.65,2.7,9400.0],["2017-12-06",2.67,2.88,2.57,2.6,13100.0],["2017-12-07",2.7,2.7,2.57,2.6,15300.0],["2017-12-08",2.6,2.69,2.6,2.6,4000.0],["2017-12-11",2.67,2.85,2.67,2.75,56700.0],["2017-12-12",2.75,2.83,2.75,2.75,17100.0],["2017-12-13",2.83,2.83,2.65,2.71,15900.0],["2017-12-14",2.71,2.71,2.71,2.71,700.0],["2017-12-15",2.7,2.75,2.7,2.75,4800.0],["2017-12-18",2.79,2.8,2.6,2.73,43100.0],["2017-12-19",2.75,2.83,2.72,2.83,3400.0],["2017-12-20",2.83,2.84,2.77,2.82,5600.0],["2017-12-21",2.85,2.9,2.81,2.84,1900.0],["2017-12-22",2.76,2.83,2.58,2.76,10800.0],["2017-12-26",2.8,2.83,2.77,2.77,12600.0],["2017-12-27",2.77,2.81,2.76,2.8,3600.0],["2017-12-28",2.8,2.8,2.75,2.75,8100.0],["2017-12-29",2.8,2.81,2.7,2.75,109200.0],["2018-01-02",2.89,2.89,2.57,2.64,15800.0],["2018-01-03",2.75,2.8,2.6,2.6,14600.0],["2018-01-04",2.7,2.82,2.62,2.68,14600.0],["2018-01-05",2.69,2.69,2.4,2.63,38600.0],["2018-01-08",2.64,2.64,2.46,2.6,10400.0],["2018-01-09",2.55,2.6,2.55,2.6,3700.0],["2018-01-10",2.64,2.64,2.4,2.59,27800.0],["2018-01-11",2.55,2.6,2.5,2.5,14800.0],["2018-01-12",2.55,2.73,2.55,2.55,17300.0],["2018-01-16",2.73,2.73,2.42,2.42,25300.0],["2018-01-17",2.59,2.69,2.5,2.5,7400.0],["2018-01-18",2.5,2.62,2.45,2.52,10200.0],["2018-01-19",2.62,2.62,2.4,2.55,6700.0],["2018-01-22",2.4,2.55,2.4,2.48,6400.0],["2018-01-23",2.55,2.55,2.41,2.5,11500.0],["2018-01-24",2.54,2.67,2.54,2.55,63000.0],["2018-01-25",2.6,2.6,2.55,2.55,2800.0],["2018-01-26",2.75,2.75,2.46,2.7,32400.0],["2018-01-29",2.7,2.7,2.6,2.7,21000.0],["2018-01-30",2.74,2.75,2.55,2.7,104600.0],["2018-01-31",2.75,3.0,2.75,3.0,131100.0],["2018-02-01",3.0,3.05,2.95,3.0,30300.0],["2018-02-02",2.95,2.95,2.7,2.9,6300.0],["2018-02-05",2.9,2.9,2.7,2.7,11200.0],["2018-02-06",2.75,2.9,2.75,2.9,3400.0],["2018-02-07",2.95,3.0,2.95,3.0,8300.0],["2018-02-08",3.0,3.0,2.72,2.94,18600.0],["2018-02-09",2.94,3.15,2.88,2.88,27700.0],["2018-02-12",2.85,3.14,2.8,3.0,30200.0],["2018-02-13",3.14,3.15,2.95,3.09,12500.0],["2018-02-14",3.09,3.15,3.05,3.15,12300.0],["2018-02-15",3.2,3.25,2.88,2.95,47000.0],["2018-02-16",3.0,3.0,2.75,2.75,13500.0],["2018-02-20",2.9,2.9,2.85,2.9,18100.0],["2018-02-21",2.91,3.01,2.83,3.0,8500.0],["2018-02-22",3.0,3.1,3.0,3.1,6900.0],["2018-02-23",3.1,3.1,3.0,3.1,1700.0],["2018-02-26",3.1,3.1,3.1,3.1,0.0],["2018-02-27",3.1,3.25,3.0,3.2,20800.0],["2018-02-28",3.19,3.25,3.04,3.25,10500.0],["2018-03-01",3.25,3.25,2.84,3.24,12800.0],["2018-03-02",3.2,3.23,3.2,3.2,1300.0],["2018-03-05",3.22,3.22,3.1,3.1,5500.0],["2018-03-06",3.0,3.03,2.92,3.03,3800.0],["2018-03-07",2.91,3.18,2.91,3.18,2100.0],["2018-03-08",3.18,3.18,2.9,3.0,9400.0],["2018-03-09",3.14,3.24,3.01,3.24,16200.0],["2018-03-12",3.0,3.09,2.82,3.09,2600.0],["2018-03-13",2.98,3.09,2.98,3.09,600.0],["2018-03-14",3.06,3.06,2.98,2.98,7000.0],["2018-03-15",3.09,3.24,2.98,3.05,14500.0],["2018-03-16",3.11,3.24,3.07,3.1,14900.0],["2018-03-19",3.23,3.45,3.18,3.31,32200.0],["2018-03-20",3.35,3.35,2.75,3.1,28600.0],["2018-03-21",3.1,3.15,3.05,3.05,7000.0],["2018-03-22",2.95,2.95,2.95,2.95,1800.0],["2018-03-23",2.95,3.21,2.95,3.2,4800.0],["2018-03-26",3.05,3.05,3.04,3.04,2000.0],["2018-03-27",3.0,3.1,2.95,2.97,13800.0],["2018-03-28",2.95,3.1,2.8,3.1,24400.0],["2018-03-29",3.1,3.65,3.1,3.3,30200.0],["2018-04-02",3.3,3.33,3.29,3.3,1900.0],["2018-04-03",3.5,3.5,3.4,3.4,12800.0],["2018-04-04",3.44,3.5,3.35,3.39,18500.0],["2018-04-05",3.35,3.4,3.35,3.4,5300.0],["2018-04-06",3.4,3.4,3.3,3.35,15200.0],["2018-04-09",3.35,3.5,3.14,3.4,16900.0],["2018-04-10",3.15,3.38,3.15,3.3,6100.0],["2018-04-11",3.25,3.25,3.2,3.25,5600.0],["2018-04-12",3.2,3.3,3.2,3.3,7900.0],["2018-04-13",3.4,3.4,3.39,3.39,1700.0],["2018-04-16",3.3,3.35,3.2,3.35,11600.0],["2018-04-17",3.29,3.35,3.29,3.3,13500.0],["2018-04-18",3.2,3.2,3.2,3.2,5200.0],["2018-04-19",3.2,3.22,3.1,3.22,5500.0],["2018-04-20",3.2,3.2,3.2,3.2,3100.0],["2018-04-23",3.28,3.3,3.16,3.16,5900.0],["2018-04-24",3.2,3.2,3.18,3.18,3500.0],["2018-04-25",3.19,3.2,3.19,3.2,3200.0],["2018-04-26",3.19,3.3,3.15,3.28,16900.0],["2018-04-27",3.15,3.3,3.0,3.0,31200.0],["2018-04-30",3.0,3.21,2.77,2.95,18100.0],["2018-05-01",2.91,2.99,2.7,2.96,12000.0],["2018-05-02",2.81,3.04,2.81,3.0,20900.0],["2018-05-03",3.0,3.0,3.0,3.0,0.0],["2018-05-04",3.0,3.0,2.9,3.0,2400.0],["2018-05-07",2.89,2.89,2.89,2.89,300.0],["2018-05-08",2.9,2.9,2.9,2.9,700.0],["2018-05-09",2.9,3.01,2.9,3.01,9500.0],["2018-05-10",2.9,2.9,2.38,2.65,64200.0],["2018-05-11",2.65,2.74,2.65,2.7,3100.0],["2018-05-14",2.7,2.73,2.7,2.7,7800.0],["2018-05-15",2.68,2.69,2.36,2.55,19000.0],["2018-05-16",2.35,2.95,2.35,2.65,23100.0],["2018-05-17",2.57,2.64,2.43,2.64,5500.0],["2018-05-18",2.6,2.6,2.4,2.5,5500.0],["2018-05-21",2.4,2.4,2.21,2.4,23400.0],["2018-05-22",2.4,2.75,2.4,2.65,20000.0],["2018-05-23",2.45,2.6,2.29,2.42,14400.0],["2018-05-24",2.48,2.51,2.48,2.51,1300.0],["2018-05-25",2.1,2.49,1.8,2.44,21600.0],["2018-05-29",2.44,2.44,2.29,2.29,3500.0],["2018-05-30",2.4,2.4,1.95,2.29,13100.0],["2018-05-31",2.2,2.29,2.08,2.1,25100.0],["2018-06-01",2.03,2.14,2.01,2.1,30600.0],["2018-06-04",2.04,2.04,1.97,2.0,24400.0],["2018-06-05",2.0,2.38,2.0,2.29,18100.0],["2018-06-06",2.26,2.26,2.24,2.24,14000.0],["2018-06-07",2.2,2.2,2.18,2.19,2200.0],["2018-06-08",2.18,2.18,2.18,2.18,1400.0],["2018-06-11",2.26,2.3,2.05,2.06,2600.0],["2018-06-12",2.1,2.14,2.05,2.14,19100.0],["2018-06-13",2.14,2.14,2.1,2.1,2700.0],["2018-06-14",2.1,2.1,2.06,2.09,4200.0],["2018-06-15",2.08,2.1,2.06,2.1,4200.0],["2018-06-18",2.15,2.26,2.15,2.26,1800.0],["2018-06-19",2.2,2.27,2.19,2.24,1600.0],["2018-06-20",2.35,2.39,2.3,2.39,9000.0],["2018-06-21",2.4,2.4,2.35,2.35,3100.0],["2018-06-22",2.36,2.36,2.36,2.36,1000.0],["2018-06-25",2.28,2.28,2.21,2.21,1500.0],["2018-06-26",2.34,2.34,2.23,2.23,2000.0],["2018-06-27",2.21,2.21,2.17,2.17,2800.0],["2018-06-28",2.17,2.2,2.1,2.1,7600.0],["2018-06-29",2.17,2.2,2.15,2.15,5400.0],["2018-07-02",2.19,2.19,2.19,2.19,300.0],["2018-07-03",2.1,2.1,1.97,2.05,35000.0],["2018-07-05",2.09,2.09,1.8,2.0,12100.0],["2018-07-06",2.0,2.0,2.0,2.0,100.0],["2018-07-09",1.92,2.07,1.92,2.07,1100.0],["2018-07-10",2.03,2.05,2.0,2.05,2600.0],["2018-07-11",2.05,2.05,2.02,2.02,3800.0],["2018-07-12",2.02,2.02,1.76,1.93,32800.0],["2018-07-13",1.99,2.06,1.93,1.99,26100.0],["2018-07-16",2.06,2.06,1.81,1.97,7300.0],["2018-07-17",1.97,1.97,1.93,1.93,2500.0],["2018-07-18",1.95,1.96,1.8,1.8,37300.0],["2018-07-19",1.8,1.85,1.76,1.79,34600.0],["2018-07-20",1.8,2.05,1.76,2.03,7800.0],["2018-07-23",2.03,2.03,2.03,2.03,0.0],["2018-07-24",1.95,1.95,1.95,1.95,2300.0],["2018-07-25",1.88,1.94,1.88,1.94,300.0],["2018-07-26",1.95,2.05,1.95,2.0,10600.0],["2018-07-27",2.0,2.0,2.0,2.0,18800.0],["2018-07-30",1.95,1.95,1.9,1.9,1900.0],["2018-07-31",1.91,2.0,1.91,2.0,13100.0],["2018-08-01",2.0,2.0,2.0,2.0,2500.0],["2018-08-02",1.99,2.0,1.95,2.0,23200.0],["2018-08-03",1.96,1.96,1.95,1.95,2100.0],["2018-08-06",1.97,1.97,1.88,1.9,3600.0],["2018-08-07",1.9,1.9,1.9,1.9,0.0],["2018-08-08",1.9,1.9,1.9,1.9,0.0],["2018-08-09",1.9,1.9,1.9,1.9,0.0],["2018-08-10",1.88,1.9,1.79,1.79,2400.0],["2018-08-13",1.84,1.84,1.81,1.82,1500.0],["2018-08-14",1.81,1.81,1.77,1.78,8400.0],["2018-08-15",1.78,1.78,1.4,1.74,42700.0],["2018-08-16",1.7,1.74,1.68,1.68,7700.0],["2018-08-17",1.71,1.71,1.69,1.7,16800.0],["2018-08-20",1.69,1.7,1.62,1.7,12900.0],["2018-08-21",1.7,1.7,1.4,1.45,70100.0],["2018-08-22",1.65,1.65,1.5,1.6,31100.0],["2018-08-23",1.65,1.65,1.51,1.6,18600.0],["2018-08-24",1.58,1.58,1.51,1.54,19000.0],["2018-08-27",1.55,1.65,1.55,1.64,3500.0],["2018-08-28",1.6,1.6,1.6,1.6,200.0],["2018-08-29",1.6,1.63,1.6,1.6,900.0],["2018-08-30",1.6,1.6,1.39,1.5,32500.0],["2018-08-31",1.57,1.6,1.48,1.6,14200.0],["2018-09-04",1.55,1.6,1.5,1.6,2100.0],["2018-09-05",1.5,1.58,1.5,1.58,7100.0],["2018-09-06",1.58,1.58,1.58,1.58,0.0],["2018-09-07",1.6,1.6,1.6,1.6,2100.0],["2018-09-10",1.48,1.54,1.4,1.46,24300.0],["2018-09-11",1.5,1.5,1.39,1.43,26600.0],["2018-09-12",1.43,1.44,1.43,1.44,3000.0],["2018-09-13",1.44,1.44,1.4,1.44,2700.0],["2018-09-14",1.4,1.41,1.4,1.4,5700.0],["2018-09-17",1.4,1.45,1.4,1.45,3600.0],["2018-09-18",1.4,1.4,1.39,1.4,23300.0],["2018-09-19",1.4,1.4,1.4,1.4,2200.0],["2018-09-20",1.4,1.4,1.4,1.4,900.0],["2018-09-21",1.4,1.4,1.39,1.39,26200.0],["2018-09-24",1.4,1.86,1.4,1.8,40200.0],["2018-09-25",1.8,1.8,1.65,1.78,3900.0],["2018-09-26",1.75,1.83,1.72,1.72,22800.0],["2018-09-27",1.77,1.88,1.74,1.88,8800.0],["2018-09-28",1.89,2.03,1.89,2.0,33600.0],["2018-10-01",2.15,2.2,2.03,2.19,8100.0],["2018-10-02",2.19,2.19,2.08,2.19,11900.0],["2018-10-03",2.1,2.11,1.93,2.11,4000.0],["2018-10-04",2.1,2.17,2.05,2.05,25400.0],["2018-10-05",2.1,2.1,1.95,2.0,2200.0],["2018-10-08",1.95,2.1,1.95,1.95,17300.0],["2018-10-09",1.98,1.98,1.7,1.75,8000.0],["2018-10-10",1.9,1.95,1.9,1.9,600.0],["2018-10-11",1.95,1.95,1.95,1.95,1600.0],["2018-10-12",1.85,1.98,1.76,1.93,3700.0],["2018-10-15",1.98,1.98,1.98,1.98,300.0],["2018-10-16",1.98,2.09,1.86,1.89,4800.0],["2018-10-17",2.08,2.15,2.02,2.02,3400.0],["2018-10-18",2.04,2.15,1.75,2.15,39700.0],["2018-10-19",2.12,2.12,1.9,1.9,23800.0],["2018-10-22",2.0,2.0,2.0,2.0,200.0],["2018-10-23",1.9,2.0,1.9,2.0,2500.0],["2018-10-24",1.92,1.92,1.9,1.9,1000.0],["2018-10-25",1.89,2.09,1.89,2.09,5600.0],["2018-10-26",2.1,2.1,1.91,1.91,400.0],["2018-10-29",2.0,2.0,1.92,1.92,1000.0],["2018-10-30",1.96,1.96,1.96,1.96,800.0],["2018-10-31",1.96,1.96,1.94,1.94,700.0],["2018-11-01",1.96,1.96,1.94,1.94,4000.0],["2018-11-02",1.96,2.1,1.96,2.1,3000.0],["2018-11-05",2.1,2.1,2.1,2.1,0.0],["2018-11-06",2.05,2.05,2.0,2.0,700.0],["2018-11-07",1.95,2.1,1.6,2.0,8400.0],["2018-11-08",2.0,2.0,2.0,2.0,1600.0],["2018-11-09",1.6,2.05,1.6,2.05,1000.0],["2018-11-12",2.05,2.05,2.05,2.05,100.0],["2018-11-13",2.05,2.1,1.95,1.95,17100.0],["2018-11-14",2.0,2.0,2.0,2.0,500.0],["2018-11-15",1.91,1.95,1.86,1.86,10000.0],["2018-11-16",1.95,1.95,1.95,1.95,500.0],["2018-11-19",2.07,2.1,1.77,2.05,6700.0],["2018-11-20",1.76,2.0,1.74,2.0,2900.0],["2018-11-21",2.0,2.0,2.0,2.0,200.0],["2018-11-23",1.71,1.95,1.71,1.95,3500.0],["2018-11-26",1.9,1.97,1.86,1.9,2800.0],["2018-11-27",1.82,1.98,1.81,1.98,1100.0],["2018-11-28",1.81,1.99,1.81,1.99,500.0],["2018-11-29",1.91,1.96,1.85,1.96,400.0],["2018-11-30",1.97,1.97,1.85,1.9,7300.0],["2018-12-03",1.85,1.85,1.71,1.82,800.0],["2018-12-04",1.97,1.97,1.74,1.89,2300.0],["2018-12-06",1.85,1.85,1.85,1.85,1000.0],["2018-12-07",1.82,1.9,1.82,1.9,2400.0],["2018-12-10",1.8,1.86,1.74,1.86,800.0],["2018-12-11",1.8,1.8,1.8,1.8,1100.0],["2018-12-12",1.8,1.8,1.8,1.8,100.0],["2018-12-13",1.75,1.75,1.7,1.75,3100.0],["2018-12-14",1.8,1.8,1.7,1.75,600.0],["2018-12-17",1.7,1.79,1.65,1.65,15000.0],["2018-12-18",1.75,1.75,1.5,1.59,21600.0],["2018-12-19",1.6,1.6,1.51,1.56,17500.0],["2018-12-20",1.58,1.58,1.52,1.53,900.0],["2018-12-21",1.52,1.52,1.39,1.49,29500.0],["2018-12-24",1.45,1.45,1.38,1.41,19200.0],["2018-12-26",1.4,1.49,1.33,1.49,7300.0],["2018-12-27",1.48,1.61,1.38,1.61,1400.0],["2018-12-28",1.43,1.7,1.43,1.69,14100.0],["2018-12-31",1.48,1.6,1.44,1.57,18900.0],["2019-01-02",1.64,1.65,1.6,1.65,2300.0],["2019-01-03",1.7,1.71,1.7,1.7,3500.0],["2019-01-04",1.75,2.48,1.71,2.2,80600.0],["2019-01-07",2.2,2.48,2.15,2.4,31900.0],["2019-01-08",2.45,2.75,2.45,2.45,22400.0],["2019-01-09",2.74,2.74,2.4,2.4,15900.0],["2019-01-10",2.4,2.63,2.36,2.63,8300.0],["2019-01-11",3.74,3.74,2.6,2.8,81800.0],["2019-01-14",2.8,2.9,2.58,2.58,10600.0],["2019-01-15",2.58,2.8,2.58,2.65,7200.0],["2019-01-16",2.7,2.76,2.7,2.7,7200.0],["2019-01-17",2.72,2.77,2.57,2.57,9000.0],["2019-01-18",2.6,2.6,2.57,2.57,1700.0],["2019-01-22",2.57,2.7,2.56,2.56,1600.0],["2019-01-23",2.6,2.6,2.55,2.55,8300.0],["2019-01-24",2.55,2.55,2.55,2.55,500.0],["2019-01-25",2.53,2.53,2.53,2.53,1000.0],["2019-01-28",2.53,2.53,2.5,2.5,3000.0],["2019-01-29",2.5,2.84,2.5,2.84,2800.0],["2019-01-30",2.6,2.75,2.59,2.74,3000.0],["2019-01-31",2.85,2.85,2.37,2.6,7500.0],["2019-02-01",2.65,2.75,2.5,2.74,7000.0],["2019-02-04",2.6,2.6,2.51,2.56,4400.0],["2019-02-05",2.58,2.6,2.5,2.6,2400.0],["2019-02-06",2.53,2.93,2.53,2.75,4300.0],["2019-02-07",2.85,2.85,2.75,2.75,2400.0],["2019-02-08",2.9,2.9,2.75,2.85,7300.0],["2019-02-11",2.9,2.93,2.9,2.9,3300.0],["2019-02-12",2.8,2.8,2.72,2.72,500.0],["2019-02-13",2.75,2.9,2.5,2.87,4000.0],["2019-02-14",3.2,3.2,2.66,2.93,14800.0],["2019-02-15",2.93,3.1,2.9,3.0,3900.0],["2019-02-19",3.0,3.0,3.0,3.0,100.0],["2019-02-20",2.85,2.89,2.59,2.89,6900.0],["2019-02-21",2.89,3.24,2.89,3.18,11600.0],["2019-02-22",3.19,3.45,3.15,3.3,8400.0],["2019-02-25",3.25,3.25,2.51,2.85,14600.0],["2019-02-26",3.0,3.3,2.81,2.99,5000.0],["2019-02-27",2.85,2.99,2.85,2.99,600.0],["2019-02-28",2.82,2.97,2.73,2.97,8800.0],["2019-03-01",2.74,2.99,2.74,2.99,3500.0],["2019-03-04",2.99,3.15,2.74,2.96,2500.0],["2019-03-05",2.97,3.12,2.97,3.12,800.0],["2019-03-06",3.1,3.1,3.0,3.1,1800.0],["2019-03-07",3.0,3.29,2.9,3.0,5800.0],["2019-03-08",3.3,3.35,3.2,3.25,15300.0],["2019-03-11",3.3,3.3,3.1,3.1,8700.0],["2019-03-12",3.3,3.35,3.15,3.15,30000.0],["2019-03-13",3.15,3.15,3.0,3.04,5300.0],["2019-03-14",3.2,3.2,3.15,3.15,3700.0],["2019-03-15",3.24,3.25,3.1,3.15,12800.0],["2019-03-18",3.15,3.15,2.91,3.15,5200.0],["2019-03-19",3.11,3.11,3.05,3.1,7500.0],["2019-03-20",2.99,2.99,2.97,2.99,2000.0],["2019-03-21",2.99,3.3,2.98,3.3,3800.0],["2019-03-22",3.2,3.3,3.15,3.21,5300.0],["2019-03-25",3.2,3.2,2.91,2.91,1800.0],["2019-03-26",3.19,3.2,3.0,3.1,8800.0],["2019-03-27",3.1,3.16,3.1,3.15,800.0],["2019-03-28",3.15,3.15,3.15,3.15,6400.0],["2019-03-29",3.3,3.3,3.15,3.2,19300.0],["2019-04-01",3.19,3.2,3.15,3.15,1800.0],["2019-04-02",3.15,3.15,3.1,3.15,900.0],["2019-04-03",3.1,3.35,2.9,3.24,11600.0],["2019-04-04",2.95,3.2,2.95,3.2,2900.0],["2019-04-05",2.83,3.1,2.83,3.1,5400.0],["2019-04-08",3.1,3.1,3.1,3.1,1000.0],["2019-04-09",3.07,3.1,2.75,3.0,11800.0],["2019-04-10",2.98,2.98,2.98,2.98,300.0],["2019-04-11",2.98,2.98,2.98,2.98,0.0],["2019-04-12",2.85,2.85,2.85,2.85,700.0],["2019-04-15",2.87,2.9,2.75,2.9,2700.0],["2019-04-16",2.87,2.9,2.87,2.9,800.0],["2019-04-17",2.84,2.98,2.79,2.98,5100.0],["2019-04-18",2.8,2.98,2.53,2.84,7800.0],["2019-04-22",2.75,2.85,2.01,2.85,25700.0],["2019-04-23",2.85,2.85,2.85,2.85,0.0],["2019-04-24",2.6,2.75,2.6,2.75,600.0],["2019-04-25",2.6,2.6,2.6,2.6,1000.0],["2019-04-26",2.75,2.8,2.75,2.8,1600.0],["2019-04-29",2.84,2.84,2.84,2.84,3000.0],["2019-04-30",2.84,2.9,2.84,2.84,20700.0],["2019-05-01",2.89,3.15,2.89,3.05,32800.0],["2019-05-02",3.07,3.14,3.0,3.1,18200.0],["2019-05-03",3.1,3.15,3.08,3.14,23900.0],["2019-05-06",3.15,3.15,3.1,3.14,22600.0],["2019-05-07",3.08,3.14,3.08,3.1,4500.0],["2019-05-08",3.1,3.1,3.1,3.1,1200.0],["2019-05-09",3.0,3.1,3.0,3.1,1100.0],["2019-05-10",3.2,3.55,3.2,3.44,357800.0],["2019-05-13",3.5,3.5,3.29,3.35,103100.0],["2019-05-14",3.35,3.35,3.32,3.32,3800.0],["2019-05-15",3.2,3.32,3.2,3.32,11600.0],["2019-05-16",3.32,3.5,3.2,3.3,7400.0],["2019-05-17",3.21,3.3,3.21,3.25,1100.0],["2019-05-20",3.25,3.35,3.25,3.35,36500.0],["2019-05-21",3.35,3.35,3.1,3.25,13400.0],["2019-05-22",3.11,3.25,3.11,3.25,1000.0],["2019-05-23",3.3,3.35,3.3,3.35,77400.0],["2019-05-24",3.38,3.38,3.19,3.26,8100.0],["2019-05-28",3.3,3.3,3.3,3.3,2600.0],["2019-05-29",3.13,3.26,3.0,3.21,45000.0],["2019-05-30",3.27,3.3,3.27,3.3,19500.0],["2019-05-31",3.3,3.3,3.25,3.25,20600.0],["2019-06-03",3.3,3.3,3.1,3.25,1200.0],["2019-06-04",3.28,3.3,3.25,3.3,800.0],["2019-06-05",3.25,3.26,3.22,3.22,1900.0],["2019-06-06",3.16,3.49,3.16,3.25,5400.0],["2019-06-07",3.15,3.25,3.11,3.25,25100.0],["2019-06-10",3.12,3.24,3.12,3.16,1600.0],["2019-06-11",3.12,3.2,3.12,3.2,1800.0],["2019-06-12",3.13,3.2,3.13,3.2,2500.0],["2019-06-13",3.2,3.2,3.2,3.2,12400.0],["2019-06-14",3.2,3.2,3.2,3.2,100.0],["2019-06-17",3.11,3.2,3.11,3.19,5900.0],["2019-06-18",3.19,3.19,3.11,3.19,13200.0],["2019-06-19",3.19,3.19,3.19,3.19,4200.0],["2019-06-20",3.19,3.19,3.18,3.18,1100.0],["2019-06-21",3.13,3.19,3.1,3.19,3700.0],["2019-06-24",3.15,3.17,3.12,3.15,3700.0],["2019-06-25",3.15,3.15,3.1,3.1,59300.0],["2019-06-26",3.09,3.2,3.0,3.1,52100.0],["2019-06-27",3.19,3.2,3.1,3.2,9200.0],["2019-06-28",3.15,3.2,3.07,3.2,4900.0],["2019-07-01",3.18,4.16,3.18,3.62,69300.0],["2019-07-02",3.63,3.79,3.51,3.6,36000.0],["2019-07-03",3.6,4.05,3.6,3.9,18700.0],["2019-07-05",3.9,3.9,3.9,3.9,0.0],["2019-07-08",3.9,3.9,3.9,3.9,0.0],["2019-07-09",3.85,3.87,3.8,3.82,25900.0],["2019-07-10",4.19,4.25,3.8,3.9,19900.0],["2019-07-11",4.0,4.0,3.63,3.65,41900.0],["2019-07-12",3.6,3.6,3.6,3.6,0.0],["2019-07-15",3.6,3.6,3.6,3.6,0.0],["2019-07-16",3.6,3.6,3.6,3.6,0.0],["2019-07-17",3.6,3.6,3.6,3.6,0.0],["2019-07-18",3.6,3.6,3.6,3.6,0.0],["2019-07-19",3.6,3.6,3.6,3.6,0.0],["2019-07-22",3.6,3.6,3.6,3.6,0.0],["2019-07-23",3.6,3.6,3.6,3.6,0.0],["2019-07-24",3.85,3.93,3.85,3.91,3200.0],["2019-07-25",3.98,3.98,3.85,3.85,6900.0],["2019-07-26",3.83,4.0,3.83,3.99,15200.0],["2019-07-29",3.95,4.13,3.9,3.9,3000.0],["2019-07-30",4.09,4.09,3.9,4.0,8200.0],["2019-07-31",4.0,4.0,3.95,4.0,6000.0],["2019-08-01",4.15,4.15,3.81,3.94,2500.0],["2019-08-02",3.87,3.99,3.85,3.98,2900.0],["2019-08-05",3.98,4.15,3.89,4.03,11500.0],["2019-08-06",4.0,4.5,4.0,4.2,23000.0],["2019-08-07",4.69,4.69,4.25,4.26,32400.0],["2019-08-08",4.25,4.3,3.8,4.15,56500.0],["2019-08-09",3.98,4.0,3.98,3.98,3300.0],["2019-08-12",3.75,4.0,3.75,3.88,21100.0],["2019-08-13",3.95,4.06,3.59,3.78,33800.0],["2019-08-14",3.62,3.77,3.24,3.5,29000.0],["2019-08-15",3.36,3.58,3.36,3.47,16300.0],["2019-08-16",3.47,3.53,3.36,3.5,7700.0],["2019-08-19",3.39,3.5,3.35,3.37,14200.0],["2019-08-20",3.41,3.97,3.31,3.31,16400.0],["2019-08-21",3.69,3.7,3.4,3.4,25800.0],["2019-08-22",3.5,3.69,3.48,3.55,23100.0],["2019-08-23",3.49,3.49,3.4,3.45,22000.0],["2019-08-26",3.37,3.59,3.37,3.57,175100.0],["2019-08-27",3.4,3.6,3.4,3.6,26700.0],["2019-08-28",3.36,3.75,3.36,3.74,7500.0],["2019-08-29",3.87,3.95,3.75,3.88,27300.0],["2019-08-30",4.0,4.0,3.66,3.92,14200.0],["2019-09-03",3.73,3.98,3.73,3.97,3800.0],["2019-09-04",3.73,3.98,3.73,3.83,14600.0],["2019-09-05",3.98,4.01,3.89,3.99,51200.0],["2019-09-06",4.0,4.04,3.9,4.01,36100.0],["2019-09-09",4.02,4.2,3.78,4.06,30600.0],["2019-09-10",4.11,4.44,4.11,4.39,45300.0],["2019-09-11",4.26,4.85,4.26,4.85,85200.0],["2019-09-12",5.0,5.1,4.73,4.87,56000.0],["2019-09-13",4.89,5.2,4.74,4.8,70200.0],["2019-09-16",4.89,4.99,4.52,4.89,44800.0],["2019-09-17",4.99,5.01,4.85,4.95,62400.0],["2019-09-18",5.45,5.5,4.93,5.06,161200.0],["2019-09-19",5.32,5.32,4.8,4.85,96400.0],["2019-09-20",4.85,5.33,4.85,4.94,159300.0],["2019-09-23",4.95,5.86,4.95,5.11,158600.0],["2019-09-24",5.3,5.46,5.11,5.14,178400.0],["2019-09-25",5.14,5.33,5.14,5.14,53400.0],["2019-09-26",5.34,5.34,4.81,5.09,140200.0],["2019-09-27",4.93,5.07,4.81,5.0,59500.0],["2019-09-30",4.97,5.19,4.85,5.06,32100.0],["2019-10-01",5.05,5.08,4.5,4.51,41900.0],["2019-10-02",4.51,4.6,4.32,4.32,63400.0],["2019-10-03",4.32,4.36,4.01,4.3,54100.0],["2019-10-04",4.18,4.61,4.06,4.16,92200.0],["2019-10-07",4.1,4.23,4.01,4.11,39400.0],["2019-10-08",4.01,4.16,4.01,4.16,22600.0],["2019-10-09",4.1,4.22,4.1,4.15,10700.0],["2019-10-10",4.2,4.39,4.05,4.1,27200.0],["2019-10-11",4.29,4.29,4.15,4.15,11000.0],["2019-10-14",4.22,4.22,4.05,4.11,10400.0],["2019-10-15",4.1,4.35,4.1,4.33,11500.0],["2019-10-16",4.22,4.55,4.15,4.55,11500.0],["2019-10-17",4.56,4.56,4.2,4.26,22300.0],["2019-10-18",4.25,4.48,4.06,4.13,10600.0],["2019-10-21",4.31,4.31,4.12,4.17,24500.0],["2019-10-22",4.29,4.29,4.17,4.18,6400.0],["2019-10-23",4.17,4.5,4.17,4.22,13600.0],["2019-10-24",4.18,4.25,4.12,4.13,9700.0],["2019-10-25",4.13,4.25,4.12,4.12,4600.0],["2019-10-28",4.3,4.3,4.12,4.16,7500.0],["2019-10-29",4.13,4.26,4.13,4.13,8600.0],["2019-10-30",4.11,4.15,3.88,3.88,40700.0],["2019-10-31",3.75,4.05,3.75,3.93,18900.0],["2019-11-01",3.8,4.08,3.8,3.93,10900.0],["2019-11-04",3.91,4.04,3.9,3.95,3800.0],["2019-11-05",4.0,4.0,3.71,3.8,36300.0],["2019-11-06",3.78,3.8,3.7,3.78,11800.0],["2019-11-07",3.72,4.08,3.72,3.87,29100.0],["2019-11-08",3.94,3.95,3.81,3.87,29300.0],["2019-11-11",3.87,3.87,3.87,3.87,0.0],["2019-11-12",3.96,4.1,3.91,4.1,13300.0],["2019-11-13",4.4,4.4,3.97,3.99,62900.0],["2019-11-14",3.96,4.0,3.96,3.99,15200.0],["2019-11-15",3.96,4.0,3.96,3.96,8000.0],["2019-11-18",4.03,4.37,3.6,3.65,27500.0],["2019-11-19",4.07,4.07,3.66,3.82,24300.0],["2019-11-20",3.93,3.98,3.65,3.71,17700.0],["2019-11-21",4.0,4.0,3.36,3.6,75100.0],["2019-11-22",3.9,3.9,3.55,3.72,17300.0],["2019-11-25",3.7,3.8,3.56,3.71,28500.0],["2019-11-26",3.77,3.77,3.64,3.7,38400.0],["2019-11-27",3.84,3.97,3.75,3.8,34400.0],["2019-11-29",3.85,4.1,3.8,4.04,46800.0],["2019-12-02",4.02,4.06,3.81,3.9,20700.0],["2019-12-03",3.86,3.97,3.7,3.88,17300.0],["2019-12-04",3.81,3.85,3.77,3.8,33700.0],["2019-12-05",3.94,4.02,3.85,3.9,24400.0],["2019-12-06",3.85,4.02,3.85,4.0,46300.0],["2019-12-09",3.94,4.08,3.94,4.08,25300.0],["2019-12-10",4.05,4.2,4.0,4.03,46500.0],["2019-12-11",4.0,4.15,4.0,4.15,24900.0],["2019-12-12",4.23,4.27,4.02,4.08,30900.0],["2019-12-13",4.02,4.16,4.01,4.1,21300.0],["2019-12-16",4.04,4.13,3.9,4.07,75800.0],["2019-12-17",4.01,4.58,4.01,4.4,131100.0],["2019-12-18",4.47,4.83,4.38,4.5,142600.0],["2019-12-19",4.58,4.62,4.5,4.6,24600.0],["2019-12-20",4.6,4.7,4.42,4.7,49200.0],["2019-12-23",4.7,5.03,4.58,4.9,100400.0],["2019-12-24",4.95,4.96,4.81,4.94,8100.0],["2019-12-26",4.95,4.95,4.76,4.8,22500.0],["2019-12-27",4.89,5.1,4.77,5.03,66600.0],["2019-12-30",5.04,5.04,4.84,4.87,17300.0],["2019-12-31",4.84,5.07,4.8,4.8,35200.0],["2020-01-02",4.78,4.94,4.74,4.9,24300.0],["2020-01-03",4.96,5.38,4.85,5.25,130400.0],["2020-01-06",5.45,5.5,5.2,5.46,76300.0],["2020-01-07",5.47,5.5,4.98,5.09,32800.0],["2020-01-08",5.23,5.34,5.19,5.34,38200.0],["2020-01-09",5.25,5.39,5.25,5.32,23700.0],["2020-01-10",5.33,5.33,5.15,5.15,12300.0],["2020-01-13",5.75,5.99,5.51,5.55,195100.0],["2020-01-14",5.63,6.28,5.63,6.14,257000.0],["2020-01-15",6.06,6.23,6.05,6.05,93900.0],["2020-01-16",6.15,6.15,5.66,5.75,94000.0],["2020-01-17",5.88,5.91,5.67,5.67,25200.0],["2020-01-21",5.73,5.73,5.24,5.27,67200.0],["2020-01-22",5.38,5.38,5.12,5.19,101400.0],["2020-01-23",5.23,5.23,5.15,5.18,30100.0],["2020-01-24",5.21,5.25,5.15,5.16,29600.0],["2020-01-27",5.19,5.44,5.16,5.16,22100.0],["2020-01-28",5.25,5.35,5.15,5.19,35700.0],["2020-01-29",5.24,5.39,5.2,5.39,16700.0],["2020-01-30",5.52,5.52,5.19,5.2,51800.0],["2020-01-31",5.27,5.62,5.17,5.2,74400.0],["2020-02-03",5.24,5.33,5.07,5.13,36900.0],["2020-02-04",5.18,5.37,5.06,5.32,59300.0],["2020-02-05",5.38,5.4,5.25,5.25,27600.0],["2020-02-06",5.25,5.38,5.21,5.25,30100.0],["2020-02-07",5.25,5.46,5.2,5.32,80300.0],["2020-02-10",5.43,5.43,5.15,5.16,48700.0],["2020-02-11",5.04,5.36,5.03,5.14,51600.0],["2020-02-12",5.28,5.61,5.23,5.61,59500.0],["2020-02-13",5.6,6.33,5.31,6.1,299200.0],["2020-02-14",6.1,6.1,5.6,5.84,146500.0],["2020-02-18",5.99,5.99,5.5,5.86,114500.0],["2020-02-19",5.52,5.87,5.52,5.8,55300.0],["2020-02-20",5.62,5.74,5.19,5.5,120500.0],["2020-02-21",5.35,5.61,5.3,5.52,39000.0],["2020-02-24",5.41,5.5,5.3,5.45,36000.0],["2020-02-25",5.46,5.48,5.31,5.32,31800.0],["2020-02-26",5.26,5.36,5.2,5.2,76100.0],["2020-02-27",5.14,5.15,4.92,5.12,75400.0],["2020-02-28",5.0,5.0,4.8,4.92,65800.0],["2020-03-02",4.86,5.19,4.86,5.1,27200.0],["2020-03-03",5.13,5.15,4.82,5.06,22400.0],["2020-03-04",5.1,5.15,4.84,4.98,45000.0],["2020-03-05",4.96,5.01,4.65,4.77,56600.0],["2020-03-06",4.57,4.88,4.57,4.8,25600.0],["2020-03-09",4.63,4.74,4.22,4.33,46300.0],["2020-03-10",4.5,4.7,4.3,4.56,37500.0],["2020-03-11",4.55,4.74,4.38,4.38,46800.0],["2020-03-12",4.02,4.4,3.94,4.03,87500.0],["2020-03-13",4.15,4.49,4.15,4.3,35600.0],["2020-03-16",4.2,4.24,3.71,3.99,46200.0],["2020-03-17",4.1,4.11,3.52,3.69,75500.0],["2020-03-18",3.63,3.96,3.15,3.37,62500.0],["2020-03-19",3.25,3.68,3.25,3.56,34100.0],["2020-03-20",3.67,3.76,3.29,3.33,44300.0],["2020-03-23",3.05,3.43,2.86,3.39,64500.0],["2020-03-24",3.4,3.64,3.21,3.47,54200.0],["2020-03-25",3.38,3.59,3.0,3.42,48000.0],["2020-03-26",3.52,3.99,3.52,3.86,50200.0],["2020-03-27",3.9,4.0,3.49,3.66,40200.0],["2020-03-30",3.45,3.65,3.18,3.46,35500.0],["2020-03-31",3.83,3.88,3.49,3.58,14200.0],["2020-04-01",3.76,3.76,3.1,3.18,45700.0],["2020-04-02",3.1,3.51,3.1,3.32,64600.0],["2020-04-03",3.35,3.45,3.17,3.28,29300.0],["2020-04-06",3.28,3.71,3.27,3.43,10900.0],["2020-04-07",3.53,3.53,3.26,3.48,17400.0],["2020-04-08",3.61,3.95,3.43,3.9,18000.0],["2020-04-09",3.97,3.97,3.38,3.38,27400.0],["2020-04-13",3.75,3.87,3.58,3.71,17300.0],["2020-04-14",3.79,3.91,3.56,3.84,21000.0],["2020-04-15",3.83,3.9,3.62,3.84,19400.0],["2020-04-16",3.9,3.9,3.53,3.53,31000.0],["2020-04-17",3.45,3.7,3.42,3.51,30700.0],["2020-04-20",3.65,3.84,3.6,3.73,9000.0],["2020-04-21",3.71,3.75,3.44,3.63,17400.0],["2020-04-22",3.48,3.73,3.41,3.69,12400.0],["2020-04-23",3.73,3.8,3.67,3.74,13000.0],["2020-04-24",3.73,3.73,3.5,3.5,17300.0],["2020-04-27",3.51,3.75,3.51,3.72,37900.0],["2020-04-28",3.72,3.76,3.52,3.55,24800.0],["2020-04-29",3.62,3.85,3.58,3.85,61300.0],["2020-04-30",3.84,3.91,3.64,3.76,12700.0],["2020-05-01",3.68,3.82,3.55,3.55,13700.0],["2020-05-04",3.55,3.63,3.39,3.4,25000.0],["2020-05-05",3.6,3.83,3.44,3.44,10700.0],["2020-05-06",3.67,3.71,3.45,3.67,4700.0],["2020-05-07",3.71,3.84,3.66,3.69,31000.0],["2020-05-08",3.75,3.84,3.63,3.63,17900.0],["2020-05-11",3.79,3.79,3.62,3.62,23100.0],["2020-05-12",3.58,3.69,3.5,3.5,14600.0],["2020-05-13",3.4,3.4,2.9,3.17,232000.0],["2020-05-14",3.05,3.18,3.0,3.18,28600.0],["2020-05-15",3.04,3.19,3.02,3.08,93900.0],["2020-05-18",3.15,3.2,3.11,3.11,46400.0],["2020-05-19",3.14,3.25,3.1,3.15,29000.0],["2020-05-20",3.23,3.23,3.13,3.2,41200.0],["2020-05-21",3.23,3.93,3.21,3.8,134200.0],["2020-05-22",3.71,4.11,3.71,4.1,46700.0],["2020-05-26",4.2,4.6,4.01,4.28,64600.0],["2020-05-27",4.28,4.29,3.76,3.76,32900.0],["2020-05-28",3.81,4.47,3.68,4.19,44000.0],["2020-05-29",4.22,4.22,4.0,4.07,9800.0],["2020-06-01",4.07,4.53,4.03,4.11,54300.0],["2020-06-02",4.19,4.19,4.0,4.09,5800.0],["2020-06-03",4.31,4.41,4.05,4.13,20900.0],["2020-06-04",4.48,4.48,4.14,4.24,10700.0],["2020-06-05",4.32,4.4,4.16,4.27,33100.0],["2020-06-08",4.3,4.36,4.15,4.24,21600.0],["2020-06-09",4.34,4.6,4.19,4.56,30100.0],["2020-06-10",4.48,4.48,4.15,4.15,18400.0],["2020-06-11",3.99,4.01,3.82,3.88,25200.0],["2020-06-12",3.95,3.97,3.84,3.86,15100.0],["2020-06-15",3.74,3.97,3.74,3.79,7400.0],["2020-06-16",3.96,4.23,3.92,4.01,4300.0],["2020-06-17",4.07,4.22,3.89,4.22,800.0],["2020-06-18",4.12,4.21,4.09,4.09,1300.0],["2020-06-19",3.95,4.04,3.76,3.76,11000.0],["2020-06-22",3.77,3.85,3.71,3.82,14900.0],["2020-06-23",3.83,3.97,3.79,3.97,5300.0],["2020-06-24",3.75,3.99,3.75,3.83,13600.0],["2020-06-25",3.66,3.76,3.57,3.57,36400.0],["2020-06-26",3.59,3.64,3.41,3.55,67300.0],["2020-06-29",3.47,3.57,3.34,3.43,18600.0],["2020-06-30",3.54,3.65,3.44,3.56,2100.0],["2020-07-01",3.43,3.76,3.43,3.53,11100.0],["2020-07-02",3.64,3.69,3.63,3.64,1500.0],["2020-07-06",3.7,3.9,3.51,3.56,27000.0],["2020-07-07",3.81,3.81,3.53,3.54,5800.0],["2020-07-08",3.47,3.82,3.46,3.57,7700.0],["2020-07-09",3.55,3.55,3.2,3.24,24900.0],["2020-07-10",3.3,3.44,3.3,3.37,5100.0],["2020-07-13",3.38,3.44,3.2,3.21,15300.0],["2020-07-14",3.15,3.3,3.15,3.19,19500.0],["2020-07-15",3.35,3.42,3.3,3.42,21500.0],["2020-07-16",3.45,3.84,3.36,3.84,30800.0],["2020-07-17",4.07,5.0,4.0,4.82,438400.0],["2020-07-20",5.0,5.07,4.65,4.74,118300.0],["2020-07-21",4.74,4.99,4.58,4.94,66400.0],["2020-07-22",4.92,4.92,4.45,4.73,45700.0],["2020-07-23",4.54,4.74,4.54,4.66,24400.0],["2020-07-24",4.71,4.9,4.4,4.52,112800.0],["2020-07-27",4.62,4.9,4.58,4.68,25700.0],["2020-07-28",4.66,4.95,4.56,4.88,35600.0],["2020-07-29",4.88,4.88,4.44,4.57,26100.0],["2020-07-30",4.59,4.75,4.43,4.75,38000.0],["2020-07-31",4.75,4.79,4.32,4.45,40900.0],["2020-08-03",4.56,4.59,4.26,4.28,45300.0],["2020-08-04",4.4,4.46,4.01,4.01,56400.0],["2020-08-05",4.0,4.28,3.76,4.12,25900.0],["2020-08-06",4.11,4.21,4.0,4.02,18000.0],["2020-08-07",4.16,4.16,3.98,4.0,29300.0],["2020-08-10",4.08,4.14,4.0,4.12,14600.0],["2020-08-11",4.06,4.46,4.0,4.0,35100.0],["2020-08-12",4.0,4.12,4.0,4.0,48300.0],["2020-08-13",4.12,4.5,3.91,3.91,129900.0],["2020-08-14",3.99,4.19,3.98,4.1,54300.0],["2020-08-17",4.1,4.26,4.1,4.21,80000.0],["2020-08-18",4.17,4.24,4.15,4.16,44100.0],["2020-08-19",4.15,4.3,4.15,4.2,60500.0],["2020-08-20",4.19,4.2,4.12,4.12,14300.0],["2020-08-21",4.1,4.1,3.95,3.99,29100.0],["2020-08-24",3.96,4.02,3.77,3.8,89200.0],["2020-08-25",3.94,3.94,3.48,3.65,109200.0],["2020-08-26",3.65,4.04,3.6,4.02,89200.0],["2020-08-27",4.0,4.27,3.96,4.13,66300.0],["2020-08-28",4.25,4.35,4.16,4.31,52900.0],["2020-08-31",4.23,4.44,4.23,4.39,35500.0],["2020-09-01",4.35,4.35,4.24,4.34,10500.0],["2020-09-02",4.28,4.34,4.0,4.06,55500.0],["2020-09-03",4.01,4.08,3.73,3.84,51500.0],["2020-09-04",3.77,4.23,3.77,4.23,37800.0],["2020-09-08",4.31,4.31,4.13,4.26,9300.0],["2020-09-09",4.22,4.39,4.12,4.39,18100.0],["2020-09-10",4.38,4.78,4.38,4.53,292600.0],["2020-09-11",4.55,4.58,4.41,4.49,61700.0],["2020-09-14",4.5,5.23,4.44,5.23,313500.0],["2020-09-15",5.37,5.97,5.16,5.65,222200.0],["2020-09-16",5.69,5.79,5.46,5.52,88300.0],["2020-09-17",5.55,5.67,5.42,5.57,146000.0],["2020-09-18",5.57,6.72,5.57,5.89,329800.0],["2020-09-21",5.75,5.92,5.61,5.85,84200.0],["2020-09-22",5.66,5.83,5.66,5.78,40200.0],["2020-09-23",5.75,5.87,5.39,5.4,72500.0],["2020-09-24",5.36,5.36,5.06,5.17,35700.0],["2020-09-25",5.2,5.51,5.11,5.48,36600.0],["2020-09-28",5.5,6.1,5.41,5.88,215000.0],["2020-09-29",5.89,5.89,5.65,5.8,84600.0],["2020-09-30",5.75,5.84,5.36,5.46,66800.0],["2020-10-01",5.46,5.65,5.03,5.11,50200.0],["2020-10-02",4.87,5.14,4.87,5.14,53700.0],["2020-10-05",5.1,5.6,5.1,5.44,45200.0],["2020-10-06",5.44,5.5,5.25,5.25,14400.0],["2020-10-07",5.25,5.49,5.25,5.45,10000.0],["2020-10-08",5.46,5.59,5.2,5.3,59000.0],["2020-10-09",5.28,5.45,5.28,5.4,10100.0],["2020-10-12",5.52,5.52,5.3,5.34,29100.0],["2020-10-13",5.45,5.65,5.3,5.6,28700.0],["2020-10-14",5.64,6.49,5.64,6.3,252200.0],["2020-10-15",6.37,7.12,6.06,7.12,343500.0],["2020-10-16",7.28,8.4,7.2,8.15,602300.0],["2020-10-19",8.25,8.91,7.51,7.7,462600.0],["2020-10-20",7.52,7.71,6.76,7.57,182000.0],["2020-10-21",7.34,7.65,6.92,7.14,77900.0],["2020-10-22",7.32,7.62,7.19,7.3,78400.0],["2020-10-23",7.24,7.38,7.16,7.24,63000.0],["2020-10-26",7.1,7.16,6.35,6.62,154100.0],["2020-10-27",6.63,7.15,6.58,7.12,93100.0],["2020-10-28",7.05,7.07,6.45,6.88,74400.0],["2020-10-29",6.89,7.04,6.76,7.01,30900.0],["2020-10-30",6.91,7.48,6.82,7.0,146200.0],["2020-11-02",7.0,7.32,6.62,6.71,81400.0],["2020-11-03",6.8,6.87,6.56,6.64,48300.0],["2020-11-04",6.57,6.74,6.45,6.56,53100.0],["2020-11-05",6.56,6.8,6.56,6.64,67600.0],["2020-11-06",6.7,6.93,6.65,6.65,99600.0],["2020-11-09",6.7,7.39,6.68,7.0,267800.0],["2020-11-10",6.99,7.16,6.85,6.85,76700.0],["2020-11-11",7.91,8.45,7.51,7.93,583400.0],["2020-11-12",8.0,8.1,7.61,8.0,144900.0],["2020-11-13",8.0,8.84,7.92,8.77,219400.0],["2020-11-16",8.6,9.36,8.51,9.2,192800.0],["2020-11-17",9.22,9.4,9.08,9.35,138800.0],["2020-11-18",9.29,9.35,8.39,9.01,186100.0],["2020-11-19",9.03,9.35,8.73,9.32,157300.0],["2020-11-20",9.32,9.35,9.12,9.35,200800.0],["2020-11-23",9.36,10.32,9.35,9.93,248600.0],["2020-11-24",10.05,10.15,9.07,9.53,180800.0],["2020-11-25",9.38,10.1,9.24,10.1,181100.0],["2020-11-27",10.13,11.0,10.08,10.7,237400.0],["2020-11-30",10.8,10.82,10.36,10.7,168700.0],["2020-12-01",10.7,10.7,9.75,10.04,233000.0],["2020-12-02",9.98,10.5,9.75,10.33,97600.0],["2020-12-03",10.3,10.3,9.9,9.99,52200.0],["2020-12-04",10.0,10.18,9.65,9.87,63100.0],["2020-12-07",9.97,10.45,9.12,9.59,159800.0],["2020-12-08",9.51,10.49,9.47,10.07,94000.0],["2020-12-09",10.1,10.5,10.0,10.4,106700.0],["2020-12-10",10.5,10.74,10.5,10.7,126500.0],["2020-12-11",10.7,11.0,10.52,10.7,342800.0],["2020-12-14",10.7,10.91,9.92,9.98,246200.0],["2020-12-15",10.08,10.15,9.5,9.55,169900.0],["2020-12-16",9.52,10.71,9.52,10.7,145000.0],["2020-12-17",9.97,12.3,9.97,12.1,323900.0],["2020-12-18",12.26,13.0,11.42,13.0,384000.0],["2020-12-21",12.54,14.88,12.25,13.8,296400.0],["2020-12-22",14.05,14.71,13.67,14.3,302400.0],["2020-12-23",14.4,14.79,13.76,14.45,363900.0],["2020-12-24",14.79,14.95,13.43,13.83,178900.0],["2020-12-28",14.17,14.9,14.05,14.85,176900.0],["2020-12-29",15.0,15.3,13.81,14.34,177700.0],["2020-12-30",15.0,16.49,14.5,15.49,448000.0],["2020-12-31",15.46,15.9,14.77,15.89,123800.0],["2021-01-04",16.3,16.5,14.35,15.19,376800.0],["2021-01-05",15.31,16.19,15.15,15.43,147700.0],["2021-01-06",15.37,15.99,15.33,15.34,161300.0],["2021-01-07",15.47,15.94,14.71,15.94,276900.0],["2021-01-08",16.0,16.0,15.02,15.65,159300.0],["2021-01-11",15.65,15.65,14.88,15.26,165600.0],["2021-01-12",15.5,15.75,14.55,15.46,210600.0],["2021-01-13",16.0,16.45,15.15,15.82,296200.0],["2021-01-14",15.95,16.3,15.58,15.76,190100.0],["2021-01-15",16.69,17.99,15.3,17.5,452000.0],["2021-01-19",18.11,20.56,18.11,19.27,623600.0],["2021-01-20",20.0,20.44,17.91,19.63,318300.0],["2021-01-21",19.84,20.0,18.7,19.39,226100.0],["2021-01-22",20.0,22.99,19.1,22.32,555100.0],["2021-01-25",22.52,24.66,21.25,23.09,574300.0],["2021-01-26",24.36,26.02,23.04,24.38,610300.0],["2021-01-27",24.18,25.4,22.6,23.92,477000.0],["2021-01-28",25.0,25.01,22.64,24.27,213000.0],["2021-01-29",24.29,24.47,22.0,23.63,217200.0],["2021-02-01",24.17,24.34,22.39,23.64,172200.0],["2021-02-02",23.95,24.59,23.31,23.31,134400.0],["2021-02-03",23.68,24.25,23.02,24.0,160900.0],["2021-02-04",24.3,25.25,23.75,24.9,306600.0],["2021-02-05",25.49,26.71,23.21,24.38,282100.0],["2021-02-08",26.38,26.38,25.25,26.01,221500.0],["2021-02-09",26.12,27.8,25.8,26.26,258800.0],["2021-02-10",27.0,28.0,24.75,26.49,297700.0],["2021-02-11",26.82,27.23,24.7,25.44,375500.0],["2021-02-12",25.68,29.81,25.42,28.99,347800.0],["2021-02-16",30.0,31.29,28.59,29.0,322600.0],["2021-02-17",30.24,30.64,26.32,27.65,416200.0],["2021-02-18",27.21,27.25,25.22,25.8,441600.0],["2021-02-19",25.45,25.9,23.95,24.0,1932400.0],["2021-02-22",25.2,27.32,24.65,24.72,1129100.0],["2021-02-23",23.74,24.74,17.85,24.16,1357200.0],["2021-02-24",24.27,24.89,23.09,23.75,287800.0],["2021-02-25",24.7,24.9,21.36,21.64,474300.0],["2021-02-26",22.27,23.57,19.27,23.42,795200.0],["2021-03-01",24.59,25.55,23.48,23.48,396400.0],["2021-03-02",24.0,24.59,22.47,23.72,343100.0],["2021-03-03",23.56,24.13,21.33,22.46,474600.0],["2021-03-04",22.08,22.84,18.25,20.07,665400.0],["2021-03-05",19.87,19.87,13.01,17.34,2350300.0],["2021-03-08",18.01,19.65,16.68,17.59,594100.0],["2021-03-09",18.14,19.88,18.14,19.31,369400.0],["2021-03-10",19.31,20.93,18.84,19.31,421600.0],["2021-03-11",19.71,20.69,19.36,20.5,244800.0],["2021-03-12",20.05,20.37,19.5,20.25,289600.0],["2021-03-15",20.49,21.94,20.26,21.6,337200.0],["2021-03-16",22.0,22.31,19.95,20.93,397900.0],["2021-03-17",20.35,21.33,19.5,20.93,361100.0],["2021-03-18",21.64,21.79,20.09,20.09,451700.0],["2021-03-19",20.01,20.89,19.0,20.02,452900.0],["2021-03-22",20.92,23.6,20.05,22.59,945100.0],["2021-03-23",23.0,23.04,20.81,21.55,627400.0],["2021-03-24",21.96,22.49,19.41,19.63,528700.0],["2021-03-25",19.02,20.05,18.13,19.91,538000.0],["2021-03-26",19.91,20.49,18.96,20.03,350100.0],["2021-03-29",19.85,20.2,18.58,18.75,292100.0],["2021-03-30",18.87,20.29,18.02,19.58,1005400.0],["2021-03-31",20.0,21.94,19.75,21.14,629100.0],["2021-04-01",21.99,22.38,20.77,21.58,355200.0],["2021-04-05",22.7,23.26,22.03,22.5,402100.0],["2021-04-06",22.47,22.87,21.51,22.77,340100.0],["2021-04-07",22.4,23.1,21.18,21.52,314900.0],["2021-04-08",21.78,22.55,20.8,22.55,265700.0],["2021-04-09",22.7,22.7,21.15,22.12,299000.0],["2021-04-12",21.91,22.0,21.11,21.47,240800.0],["2021-04-13",21.33,21.9,19.63,20.11,550200.0],["2021-04-14",19.93,21.49,19.93,20.8,330800.0],["2021-04-15",20.94,21.16,19.02,19.26,319200.0],["2021-04-16",19.51,19.57,17.63,17.94,629500.0],["2021-04-19",17.86,18.16,16.72,17.23,610800.0],["2021-04-20",17.02,18.05,16.75,17.48,415000.0],["2021-04-21",17.19,18.75,16.75,18.0,302000.0],["2021-04-22",18.48,19.48,17.9,18.83,279700.0],["2021-04-23",18.8,19.97,18.5,19.84,270600.0],["2021-04-26",20.0,21.25,19.76,20.81,332900.0],["2021-04-27",20.67,21.1,20.12,20.64,227600.0],["2021-04-28",20.3,21.77,19.75,21.42,267300.0],["2021-04-29",21.43,21.66,20.22,21.2,240300.0],["2021-04-30",20.85,21.5,20.37,20.83,247700.0],["2021-05-03",20.53,21.06,20.23,20.79,205500.0],["2021-05-04",20.41,20.42,18.56,19.32,372000.0],["2021-05-05",19.04,20.0,18.8,19.0,282800.0],["2021-05-06",18.86,19.13,17.4,18.54,362800.0],["2021-05-07",18.63,19.64,18.06,18.94,176800.0],["2021-05-10",18.69,18.78,17.03,17.3,379400.0],["2021-05-11",15.99,18.0,15.07,17.66,309100.0],["2021-05-12",18.1,19.2,17.33,17.86,446400.0],["2021-05-13",18.27,18.97,17.04,17.45,282000.0],["2021-05-14",17.58,18.34,17.46,18.08,251500.0],["2021-05-17",17.96,18.35,17.36,17.47,256100.0],["2021-05-18",17.6,18.89,17.3,18.36,208900.0],["2021-05-19",17.5,18.69,17.23,18.59,221200.0],["2021-05-20",18.71,19.36,18.29,19.13,413900.0],["2021-05-21",19.02,19.49,18.39,18.5,212300.0],["2021-05-24",18.61,18.82,17.99,18.36,243900.0],["2021-05-25",18.51,18.8,17.97,18.12,152200.0],["2021-05-26",18.12,18.5,17.79,17.85,244400.0],["2021-05-27",18.02,18.59,17.88,18.19,140100.0],["2021-05-28",18.22,18.95,18.19,18.42,214800.0],["2021-06-01",18.68,18.85,18.2,18.46,163500.0],["2021-06-02",18.55,18.8,17.95,18.02,294900.0],["2021-06-03",18.06,18.16,17.82,18.0,219200.0],["2021-06-04",18.0,18.2,17.8,17.9,230900.0],["2021-06-07",17.99,20.49,17.8,19.23,867200.0],["2021-06-08",19.6,19.69,18.56,19.02,474300.0],["2021-06-09",19.49,20.96,19.33,20.4,1071500.0],["2021-06-10",20.53,21.56,19.62,20.01,478600.0],["2021-06-11",20.21,20.25,18.83,19.69,313700.0],["2021-06-14",20.1,20.1,18.85,19.08,441400.0],["2021-06-15",19.3,19.35,18.33,19.32,319100.0],["2021-06-16",19.28,19.68,18.9,18.99,251500.0],["2021-06-17",19.1,19.95,19.1,19.31,287600.0],["2021-06-18",19.05,19.37,18.66,18.88,237400.0],["2021-06-21",19.0,19.46,18.21,18.81,257800.0],["2021-06-22",18.74,19.13,18.2,18.67,234700.0],["2021-06-23",18.72,19.46,18.62,19.14,250700.0],["2021-06-24",19.4,20.82,19.16,19.98,681500.0],["2021-06-25",20.04,21.79,19.81,20.27,2789000.0],["2021-06-28",20.49,20.88,19.25,19.43,315700.0],["2021-06-29",19.48,19.94,18.61,18.86,437000.0],["2021-06-30",18.8,19.36,18.12,19.09,442200.0],["2021-07-01",19.14,19.33,18.07,18.53,348100.0],["2021-07-02",18.51,18.69,17.67,18.18,343100.0],["2021-07-06",18.46,18.59,17.61,17.93,365900.0],["2021-07-07",17.9,18.27,17.15,17.62,279100.0],["2021-07-08",17.19,18.0,16.88,17.98,245700.0],["2021-07-09",18.02,18.61,17.75,18.54,228700.0],["2021-07-12",18.34,18.73,18.25,18.66,272400.0],["2021-07-13",18.82,18.9,18.35,18.48,320400.0],["2021-07-14",18.48,18.48,16.84,16.95,419900.0],["2021-07-15",16.92,17.26,16.2,16.73,303100.0],["2021-07-16",16.91,17.65,16.51,16.58,203000.0],["2021-07-19",16.21,16.93,15.83,16.61,282700.0],["2021-07-20",16.74,17.38,16.65,17.21,211600.0],["2021-07-21",17.29,18.0,16.77,17.57,337100.0],["2021-07-22",17.64,18.43,17.58,18.36,237100.0],["2021-07-23",18.55,20.5,18.16,20.15,719500.0],["2021-07-26",20.06,21.26,19.68,20.45,585000.0],["2021-07-27",20.26,20.44,19.64,20.2,366600.0],["2021-07-28",20.42,20.9,19.26,20.0,242400.0],["2021-07-29",20.0,20.98,19.78,20.85,236100.0],["2021-07-30",20.59,22.5,20.59,22.23,480600.0],["2021-08-02",22.25,22.8,21.16,21.41,395000.0],["2021-08-03",21.4,21.4,20.04,20.23,352400.0],["2021-08-04",20.2,21.14,20.14,20.82,211700.0],["2021-08-05",20.94,22.5,20.68,21.94,380700.0],["2021-08-06",22.0,22.36,21.3,22.25,176900.0],["2021-08-09",22.43,22.8,21.75,22.17,309800.0],["2021-08-10",22.31,22.31,21.26,21.89,304500.0],["2021-08-11",20.13,20.5,17.41,18.26,1330700.0],["2021-08-12",18.51,19.66,18.4,18.53,322300.0],["2021-08-13",18.61,18.65,17.54,17.7,403600.0],["2021-08-16",17.65,18.19,17.4,17.89,231400.0],["2021-08-17",17.66,17.85,16.86,17.13,375500.0],["2021-08-18",17.16,18.07,16.95,17.6,212800.0],["2021-08-19",17.71,17.71,16.75,17.02,277200.0],["2021-08-20",16.87,17.17,16.62,16.71,225700.0],["2021-08-23",16.91,18.16,16.83,18.03,454400.0],["2021-08-24",18.18,18.21,17.61,17.93,138700.0],["2021-08-25",18.11,18.11,17.64,17.87,122000.0],["2021-08-26",17.73,18.11,17.3,17.53,166800.0],["2021-08-27",17.73,18.86,17.56,18.47,195200.0],["2021-08-30",18.31,18.71,17.45,18.21,259300.0],["2021-08-31",18.3,19.35,18.22,18.87,257000.0],["2021-09-01",18.99,19.48,18.62,19.47,172800.0],["2021-09-02",19.26,20.0,19.25,19.56,157900.0],["2021-09-03",19.55,19.64,19.18,19.51,146500.0],["2021-09-07",19.51,19.86,18.96,19.51,234200.0],["2021-09-08",19.36,19.58,18.51,18.74,203500.0],["2021-09-09",18.61,19.81,18.57,19.25,199700.0],["2021-09-10",19.2,19.35,18.81,18.89,132500.0],["2021-09-13",19.0,19.0,17.94,18.35,288800.0],["2021-09-14",18.39,18.88,17.82,18.09,168300.0],["2021-09-15",18.0,18.58,17.96,17.98,189700.0],["2021-09-16",18.05,18.93,17.93,18.92,139800.0],["2021-09-17",18.78,19.71,18.64,19.62,250700.0],["2021-09-20",18.75,19.28,17.96,18.06,281200.0],["2021-09-21",17.98,18.71,17.98,18.56,204000.0],["2021-09-22",18.52,18.9,18.14,18.52,170700.0],["2021-09-23",18.74,19.48,18.43,19.3,177900.0],["2021-09-24",18.99,19.19,18.56,18.56,92400.0],["2021-09-27",18.51,19.04,18.25,18.78,146400.0],["2021-09-28",18.48,19.03,17.19,17.26,254000.0],["2021-09-29",17.52,17.9,17.11,17.22,153200.0],["2021-09-30",17.27,17.85,17.22,17.75,127400.0],["2021-10-01",17.79,18.0,16.91,17.89,197200.0],["2021-10-04",17.69,17.69,16.93,17.0,166800.0],["2021-10-05",17.18,17.78,16.96,17.15,100800.0],["2021-10-06",16.9,17.56,16.8,17.28,88100.0],["2021-10-07",17.58,17.66,17.15,17.25,143300.0],["2021-10-08",17.29,17.64,17.02,17.05,115800.0],["2021-10-11",16.99,17.13,16.55,16.67,140100.0],["2021-10-12",16.84,17.31,16.75,17.2,84500.0],["2021-10-13",17.25,17.5,17.03,17.24,81100.0],["2021-10-14",17.47,17.54,16.73,16.81,178600.0],["2021-10-15",17.17,18.53,17.09,17.96,410200.0],["2021-10-18",17.64,17.79,17.07,17.2,203700.0],["2021-10-19",17.26,18.47,17.24,18.35,226100.0],["2021-10-20",18.24,18.44,17.84,17.99,89100.0],["2021-10-21",18.04,18.71,17.87,18.4,163300.0],["2021-10-22",18.28,18.32,17.32,17.59,176400.0],["2021-10-25",17.58,17.64,16.95,17.01,212100.0],["2021-10-26",17.4,17.4,16.8,16.9,245400.0],["2021-10-27",16.8,16.97,16.48,16.54,206300.0],["2021-10-28",16.54,17.25,16.48,17.02,137600.0],["2021-10-29",17.02,17.09,16.64,16.73,171400.0],["2021-11-01",17.14,17.44,16.75,17.08,187300.0],["2021-11-02",17.17,17.74,16.89,17.51,149100.0],["2021-11-03",17.57,18.61,17.5,17.98,185500.0],["2021-11-04",18.11,20.55,18.11,18.86,528100.0],["2021-11-05",18.95,19.21,18.11,18.34,150900.0],["2021-11-08",18.62,18.77,18.01,18.51,132400.0],["2021-11-09",18.61,18.77,17.13,17.24,210700.0],["2021-11-10",18.46,19.5,16.57,16.98,417100.0],["2021-11-11",16.88,17.11,16.25,16.51,287900.0],["2021-11-12",16.97,17.15,16.35,16.41,148100.0],["2021-11-15",16.45,16.73,15.18,15.91,547400.0],["2021-11-16",16.1,16.15,15.01,15.17,418200.0],["2021-11-17",15.19,15.73,14.65,15.45,437700.0],["2021-11-18",16.04,16.28,14.9,15.15,249800.0],["2021-11-19",15.46,15.71,14.19,14.33,525400.0],["2021-11-22",14.35,14.62,13.31,13.73,442200.0],["2021-11-23",13.62,13.83,13.11,13.7,333800.0],["2021-11-24",13.79,14.78,13.43,14.51,246700.0],["2021-11-26",14.15,14.28,13.38,13.83,246100.0],["2021-11-29",14.15,14.16,13.53,13.66,276400.0],["2021-11-30",13.75,14.08,13.31,13.73,241800.0],["2021-12-01",14.01,14.34,12.45,12.66,350200.0],["2021-12-02",12.69,13.3,12.32,13.03,212100.0],["2021-12-03",13.1,13.24,11.82,12.24,455300.0],["2021-12-06",12.1,12.71,11.42,12.45,438900.0],["2021-12-07",13.14,13.52,12.63,12.8,405000.0],["2021-12-08",12.76,13.03,12.39,12.76,292000.0],["2021-12-09",12.65,12.86,11.82,12.01,296200.0],["2021-12-10",12.1,12.45,11.54,11.62,298400.0],["2021-12-13",11.51,11.9,11.15,11.42,345700.0],["2021-12-14",11.47,11.52,10.95,11.08,344200.0],["2021-12-15",11.33,11.82,10.65,11.64,339500.0],["2021-12-16",11.84,12.29,11.08,11.14,241300.0],["2021-12-17",11.24,11.86,10.85,11.36,417800.0],["2021-12-20",11.1,11.5,10.88,11.3,229300.0],["2021-12-21",11.42,11.66,11.28,11.6,156800.0],["2021-12-22",11.65,12.17,11.4,11.84,242700.0],["2021-12-23",11.78,12.05,11.59,11.76,150200.0],["2021-12-27",11.83,12.15,11.65,12.02,227400.0],["2021-12-28",12.0,12.0,11.52,11.6,214800.0],["2021-12-29",11.58,11.72,11.11,11.24,284300.0],["2021-12-30",11.13,11.67,11.13,11.51,166700.0],["2021-12-31",11.55,11.81,11.18,11.22,284000.0],["2022-01-03",11.5,11.71,11.03,11.6,128200.0],["2022-01-04",11.59,11.66,10.84,11.2,232600.0],["2022-01-05",11.32,11.32,10.45,10.57,263800.0],["2022-01-06",10.39,10.77,10.12,10.55,220300.0],["2022-01-07",10.49,10.7,10.1,10.31,235600.0],["2022-01-10",10.25,10.33,9.74,10.3,363200.0],["2022-01-11",10.27,10.73,10.1,10.59,212400.0],["2022-01-12",10.71,10.8,10.05,10.08,166100.0],["2022-01-13",10.11,10.2,9.75,9.76,208800.0],["2022-01-14",9.73,9.91,9.49,9.85,189300.0],["2022-01-18",9.75,9.78,9.35,9.41,297500.0],["2022-01-19",9.56,9.63,9.15,9.22,205300.0],["2022-01-20",9.29,9.73,9.13,9.13,183000.0],["2022-01-21",9.0,9.42,8.82,9.0,274700.0],["2022-01-24",8.66,8.96,8.14,8.92,586000.0],["2022-01-25",8.63,8.85,8.24,8.69,350300.0],["2022-01-26",9.32,9.32,8.62,8.7,406500.0],["2022-01-27",8.78,8.78,8.1,8.14,329600.0],["2022-01-28",8.07,8.5,7.82,8.49,408100.0],["2022-01-31",8.32,8.95,8.32,8.83,331900.0],["2022-02-01",8.9,9.14,8.55,9.05,312000.0],["2022-02-02",9.08,9.1,8.4,8.63,257800.0],["2022-02-03",8.42,8.61,8.2,8.31,290500.0],["2022-02-04",8.42,8.72,8.04,8.67,270600.0],["2022-02-07",8.56,8.98,8.54,8.75,214500.0],["2022-02-08",8.72,8.95,8.54,8.9,176500.0],["2022-02-09",9.04,9.19,8.93,9.07,192000.0],["2022-02-10",8.91,9.19,8.83,8.91,233700.0],["2022-02-11",8.89,8.92,8.34,8.36,308500.0],["2022-02-14",8.35,8.68,8.2,8.21,131200.0],["2022-02-15",8.53,8.6,8.14,8.35,193700.0],["2022-02-16",8.93,9.05,8.53,8.71,281500.0],["2022-02-17",8.54,8.59,8.18,8.22,233500.0],["2022-02-18",8.15,8.34,7.99,8.16,247000.0],["2022-02-22",7.98,8.39,7.87,7.89,271000.0],["2022-02-23",7.95,8.08,7.73,7.8,191800.0],["2022-02-24",7.5,8.63,7.48,8.52,292700.0],["2022-02-25",8.97,8.97,8.3,8.67,141200.0],["2022-02-28",8.74,8.85,8.58,8.75,142600.0],["2022-03-01",8.74,8.82,8.44,8.54,152000.0],["2022-03-02",8.93,9.05,8.4,8.74,171000.0],["2022-03-03",8.77,9.0,8.63,8.86,185700.0],["2022-03-04",8.73,9.48,8.7,9.29,233300.0],["2022-03-07",9.58,10.08,8.8,8.97,369900.0],["2022-03-08",9.12,9.48,8.51,8.58,221000.0],["2022-03-09",8.91,8.92,8.61,8.78,196700.0],["2022-03-10",8.66,8.75,8.23,8.6,286300.0],["2022-03-11",8.78,8.78,8.0,8.0,186400.0],["2022-03-14",8.14,8.4,7.87,8.01,320300.0],["2022-03-15",8.02,8.13,7.96,8.04,129000.0],["2022-03-16",8.11,8.62,8.11,8.6,186000.0],["2022-03-17",8.43,9.28,8.43,9.15,134800.0],["2022-03-18",9.07,9.51,9.06,9.47,203100.0],["2022-03-21",9.45,9.5,9.22,9.33,170100.0],["2022-03-22",9.36,9.66,9.28,9.65,161300.0],["2022-03-23",9.53,9.67,9.25,9.41,184800.0],["2022-03-24",9.41,9.52,9.05,9.52,98100.0],["2022-03-25",9.48,9.5,9.22,9.33,147300.0],["2022-03-28",9.33,9.47,9.14,9.26,92100.0],["2022-03-29",9.57,10.14,9.44,10.11,191400.0],["2022-03-30",10.09,10.48,9.91,10.37,180700.0],["2022-03-31",10.42,10.84,10.2,10.41,163800.0],["2022-04-01",10.42,11.17,10.4,11.12,194800.0],["2022-04-04",11.24,11.49,10.98,11.28,215000.0],["2022-04-05",11.64,11.64,10.96,11.11,152900.0],["2022-04-06",11.15,11.15,10.36,10.57,173400.0],["2022-04-07",10.52,11.4,10.4,11.25,203200.0],["2022-04-08",11.19,11.3,10.92,10.98,174400.0],["2022-04-11",10.82,10.82,10.25,10.26,193000.0],["2022-04-12",10.4,10.71,10.29,10.38,139600.0],["2022-04-13",10.45,10.88,10.17,10.75,93700.0],["2022-04-14",10.8,11.89,10.8,11.4,288300.0],["2022-04-18",11.28,11.49,10.21,10.24,393800.0],["2022-04-19",10.45,10.73,10.1,10.53,173200.0],["2022-04-20",10.58,10.83,10.35,10.58,94400.0],["2022-04-21",10.75,10.81,10.38,10.5,146200.0],["2022-04-22",10.45,10.69,9.63,9.82,205300.0],["2022-04-25",9.67,9.94,9.34,9.4,201700.0],["2022-04-26",9.24,9.24,8.7,8.7,181400.0],["2022-04-27",8.71,8.91,8.43,8.5,162600.0],["2022-04-28",8.63,8.95,8.29,8.85,178400.0],["2022-04-29",8.74,9.11,8.49,8.57,156900.0],["2022-05-02",8.55,8.76,8.18,8.55,232600.0],["2022-05-03",8.55,8.78,8.39,8.43,99500.0],["2022-05-04",8.42,9.01,8.0,8.9,281200.0],["2022-05-05",8.77,8.9,8.45,8.66,310400.0],["2022-05-06",8.66,8.66,7.82,7.97,223000.0],["2022-05-09",7.7,7.94,7.2,7.38,322700.0],["2022-05-10",7.58,7.88,7.27,7.66,373000.0],["2022-05-11",7.63,7.63,7.0,7.09,334500.0],["2022-05-12",7.94,8.5,7.08,7.74,636000.0],["2022-05-13",7.87,8.82,7.87,8.55,212300.0],["2022-05-16",8.6,9.21,8.45,8.96,211600.0],["2022-05-17",9.28,9.37,8.86,9.35,147900.0],["2022-05-18",9.08,9.35,8.67,8.71,105300.0],["2022-05-19",8.62,8.95,8.58,8.61,129500.0],["2022-05-20",8.9,10.2,8.9,9.78,436100.0],["2022-05-23",9.8,10.53,9.69,10.4,185300.0],["2022-05-24",10.15,10.38,9.63,9.78,118000.0],["2022-05-25",9.8,10.06,9.57,9.71,109400.0],["2022-05-26",9.78,10.58,9.73,10.44,151800.0],["2022-05-27",10.52,11.23,10.39,10.94,135200.0],["2022-05-31",10.9,11.34,10.69,10.96,143700.0],["2022-06-01",11.11,11.24,10.75,11.11,156200.0],["2022-06-02",11.12,11.85,11.12,11.76,177100.0],["2022-06-03",11.6,11.77,11.41,11.68,129700.0],["2022-06-06",11.79,11.8,10.48,10.51,226300.0],["2022-06-07",10.37,12.42,10.31,12.17,251400.0],["2022-06-08",12.15,12.22,11.75,11.84,133100.0],["2022-06-09",11.82,12.13,11.5,11.84,150500.0],["2022-06-10",11.5,11.7,11.15,11.41,110200.0],["2022-06-13",10.93,10.93,10.03,10.43,210000.0],["2022-06-14",10.52,11.01,9.6,9.87,169400.0],["2022-06-15",10.04,10.55,9.97,10.33,227000.0],["2022-06-16",9.92,10.11,9.46,9.56,174900.0],["2022-06-17",9.64,10.11,9.44,9.75,231500.0],["2022-06-21",10.02,10.18,9.8,9.87,150200.0],["2022-06-22",9.53,10.51,9.53,10.43,158600.0],["2022-06-23",10.54,11.82,10.3,11.71,276400.0],["2022-06-24",11.88,12.71,11.85,12.6,2347100.0],["2022-06-27",12.67,13.29,12.18,12.94,266500.0],["2022-06-28",13.1,13.6,12.76,13.53,217900.0],["2022-06-29",13.38,13.86,13.15,13.65,253800.0],["2022-06-30",13.42,13.59,12.91,13.05,136400.0],["2022-07-01",12.92,13.25,12.19,12.51,160700.0],["2022-07-05",12.6,13.2,12.04,13.19,152000.0],["2022-07-06",13.18,13.99,12.84,13.87,146000.0],["2022-07-07",14.03,14.47,13.75,14.07,177500.0],["2022-07-08",14.0,14.45,13.74,14.24,111500.0],["2022-07-11",14.15,14.32,12.76,12.76,223900.0],["2022-07-12",12.83,13.26,12.8,13.06,96100.0],["2022-07-13",12.65,12.93,12.45,12.64,118400.0],["2022-07-14",12.45,12.63,11.88,12.59,125700.0],["2022-07-15",12.75,13.43,11.9,12.74,99900.0],["2022-07-18",13.01,13.19,12.34,12.41,71600.0],["2022-07-19",12.68,13.8,12.63,13.63,116800.0],["2022-07-20",13.78,14.55,13.59,14.45,238100.0],["2022-07-21",14.49,15.32,14.23,14.73,207500.0],["2022-07-22",14.44,14.72,13.31,13.58,109000.0],["2022-07-25",13.6,13.82,13.02,13.2,52900.0],["2022-07-26",13.02,13.6,12.92,13.34,69000.0],["2022-07-27",13.4,14.34,13.4,14.07,126300.0],["2022-07-28",13.91,14.34,13.58,14.18,79000.0],["2022-07-29",14.3,14.47,13.91,14.17,76200.0],["2022-08-01",14.18,15.65,14.15,15.06,190300.0],["2022-08-02",15.0,15.62,14.95,15.35,114100.0],["2022-08-03",15.64,15.71,15.13,15.34,80800.0],["2022-08-04",15.43,15.8,15.22,15.41,136800.0],["2022-08-05",15.11,15.9,14.83,15.57,121200.0],["2022-08-08",15.84,15.87,14.79,14.95,88300.0],["2022-08-09",15.09,15.71,13.94,14.52,165400.0],["2022-08-10",15.6,16.96,15.13,16.49,410900.0],["2022-08-11",16.55,16.89,15.82,15.97,189000.0],["2022-08-12",16.1,16.89,15.74,16.39,121500.0],["2022-08-15",16.19,16.38,15.9,16.02,132200.0],["2022-08-16",15.94,16.35,15.33,15.77,231200.0],["2022-08-17",15.38,15.42,13.95,14.24,199900.0],["2022-08-18",14.14,14.76,13.95,14.46,183900.0],["2022-08-19",14.17,14.17,13.09,13.24,310200.0],["2022-08-22",13.0,13.68,13.0,13.11,132500.0],["2022-08-23",13.03,13.29,12.74,13.22,91000.0],["2022-08-24",13.08,13.49,13.08,13.26,66800.0],["2022-08-25",13.43,13.83,13.16,13.66,51700.0],["2022-08-26",13.7,13.7,12.7,12.81,68900.0],["2022-08-29",12.61,13.1,12.61,12.83,77400.0],["2022-08-30",12.84,13.02,12.41,12.92,86300.0],["2022-08-31",12.95,13.15,12.75,12.87,58200.0],["2022-09-01",12.65,12.69,12.17,12.48,72900.0],["2022-09-02",12.74,13.09,12.29,12.44,80500.0],["2022-09-06",12.42,12.5,12.0,12.0,100100.0],["2022-09-07",11.9,12.37,11.78,12.19,99000.0],["2022-09-08",12.01,12.97,12.01,12.81,45800.0],["2022-09-09",12.84,13.32,12.84,12.86,54100.0],["2022-09-12",13.0,13.0,12.54,12.76,59600.0],["2022-09-13",12.2,12.5,11.82,12.11,123300.0],["2022-09-14",12.21,12.66,12.2,12.39,65100.0],["2022-09-15",12.3,12.62,11.78,11.85,67600.0],["2022-09-16",11.62,11.71,11.02,11.54,301000.0],["2022-09-19",11.52,11.52,10.96,11.48,82200.0],["2022-09-20",11.39,11.49,11.0,11.19,47000.0],["2022-09-21",11.21,11.4,10.58,10.6,114700.0],["2022-09-22",10.5,10.53,9.81,10.11,262200.0],["2022-09-23",10.2,10.82,10.05,10.62,270800.0],["2022-09-26",10.44,10.82,9.75,9.82,176100.0],["2022-09-27",10.0,10.3,9.92,10.12,68300.0],["2022-09-28",10.21,10.63,10.02,10.52,67700.0],["2022-09-29",10.39,10.49,9.9,10.23,57400.0],["2022-09-30",10.18,11.11,10.18,10.36,66600.0],["2022-10-03",10.64,11.24,10.5,10.97,83300.0],["2022-10-04",11.78,11.85,11.04,11.21,103200.0],["2022-10-05",10.88,11.14,10.74,11.06,37700.0],["2022-10-06",10.97,11.33,10.8,10.91,27000.0],["2022-10-07",10.65,10.67,9.85,9.92,162100.0],["2022-10-10",9.92,10.08,9.61,9.76,52500.0],["2022-10-11",9.82,10.4,9.36,10.28,114200.0],["2022-10-12",10.43,10.48,9.8,10.0,61900.0],["2022-10-13",9.76,10.2,9.42,10.17,106600.0],["2022-10-14",10.21,10.54,9.59,9.64,75900.0],["2022-10-17",9.85,10.25,9.78,9.92,64000.0],["2022-10-18",10.43,10.43,9.33,9.41,201400.0],["2022-10-19",9.28,10.29,9.2,9.62,125700.0],["2022-10-20",9.77,10.0,9.43,9.52,77900.0],["2022-10-21",9.51,10.0,9.39,9.79,99300.0],["2022-10-24",9.83,10.0,9.57,9.87,47000.0],["2022-10-25",9.98,10.4,9.8,10.05,148600.0],["2022-10-26",10.0,10.64,9.9,10.24,63500.0],["2022-10-27",10.39,10.5,10.02,10.17,51400.0],["2022-10-28",10.34,10.61,10.08,10.28,45600.0],["2022-10-31",10.15,10.22,9.9,10.01,56900.0],["2022-11-01",10.27,10.35,9.62,9.88,85600.0],["2022-11-02",9.9,10.02,9.59,9.69,108400.0],["2022-11-03",9.52,9.72,9.34,9.4,56200.0],["2022-11-04",9.64,9.77,9.23,9.77,104300.0],["2022-11-07",9.74,10.13,9.52,9.86,65700.0],["2022-11-08",9.9,10.15,9.6,10.05,88400.0],["2022-11-09",10.0,10.0,9.24,9.51,182300.0],["2022-11-10",10.08,10.08,9.44,9.68,107400.0],["2022-11-11",9.67,10.25,9.52,10.12,83900.0],["2022-11-14",9.99,10.29,9.81,10.06,81100.0],["2022-11-15",10.24,10.55,9.99,10.11,85200.0],["2022-11-16",10.14,10.14,9.61,10.06,98300.0],["2022-11-17",9.96,10.44,9.7,10.03,151900.0],["2022-11-18",10.09,10.43,9.84,10.02,60800.0],["2022-11-21",9.84,10.0,9.31,9.35,88500.0],["2022-11-22",9.32,9.48,8.8,9.23,144400.0],["2022-11-23",9.24,9.49,9.04,9.3,52200.0],["2022-11-25",9.25,9.63,9.25,9.6,23800.0],["2022-11-28",9.38,9.83,8.81,8.89,168400.0],["2022-11-29",8.9,9.32,8.9,9.1,51500.0],["2022-11-30",9.12,9.51,8.94,9.43,52000.0],["2022-12-01",9.53,9.99,9.38,9.62,43900.0],["2022-12-02",9.45,9.9,9.08,9.75,45300.0],["2022-12-05",9.69,9.79,9.15,9.44,55300.0],["2022-12-06",9.49,9.52,9.05,9.07,44600.0],["2022-12-07",9.1,9.32,8.88,9.02,40000.0],["2022-12-08",9.05,9.56,8.8,9.18,52300.0],["2022-12-09",9.17,9.26,8.88,8.97,35800.0],["2022-12-12",9.03,9.05,8.65,8.66,80100.0],["2022-12-13",9.0,9.0,8.63,8.99,91100.0],["2022-12-14",8.9,9.08,8.66,8.72,39100.0],["2022-12-15",8.65,9.03,8.12,8.23,87300.0],["2022-12-16",8.15,8.47,8.03,8.4,66000.0],["2022-12-19",8.31,8.34,8.0,8.16,89600.0],["2022-12-20",8.22,8.5,8.13,8.27,58500.0],["2022-12-21",8.3,8.37,7.92,8.07,116500.0],["2022-12-22",7.93,8.07,7.77,8.01,94900.0],["2022-12-23",8.01,8.13,7.67,7.96,95000.0],["2022-12-27",7.91,8.04,7.51,7.7,111600.0],["2022-12-28",7.7,7.92,7.68,7.86,89500.0],["2022-12-29",7.92,8.64,7.92,8.64,57600.0],["2022-12-30",8.53,8.64,8.0,8.47,98200.0],["2023-01-03",8.55,8.7,8.18,8.32,66500.0],["2023-01-04",8.32,8.61,8.25,8.29,43100.0],["2023-01-05",8.22,8.39,8.14,8.21,47500.0],["2023-01-06",8.3,8.45,8.01,8.34,55300.0],["2023-01-09",8.36,8.66,8.36,8.42,34600.0],["2023-01-10",8.33,9.43,8.3,9.1,136200.0],["2023-01-11",9.11,9.52,9.11,9.33,85700.0],["2023-01-12",9.36,10.36,9.15,10.29,81200.0],["2023-01-13",10.15,11.0,10.03,10.63,170200.0],["2023-01-17",10.69,10.87,10.04,10.29,48000.0],["2023-01-18",10.29,10.52,9.68,9.79,63800.0],["2023-01-19",9.76,9.99,9.55,9.85,56400.0],["2023-01-20",9.96,10.18,9.87,9.98,45200.0],["2023-01-23",9.9,10.31,9.44,9.47,86000.0],["2023-01-24",9.41,10.23,8.93,9.09,49000.0],["2023-01-25",9.01,9.59,8.8,9.44,70400.0],["2023-01-26",9.5,9.62,9.16,9.4,40300.0],["2023-01-27",9.41,10.08,9.22,9.91,64100.0],["2023-01-30",9.72,9.72,8.88,9.08,55600.0],["2023-01-31",9.11,9.78,9.11,9.51,89900.0],["2023-02-01",9.38,9.51,9.1,9.4,131500.0],["2023-02-02",9.42,10.38,9.42,9.95,143800.0],["2023-02-03",9.79,10.37,9.65,9.84,44800.0],["2023-02-06",9.68,9.98,9.5,9.52,36700.0],["2023-02-07",9.38,9.69,9.28,9.49,29500.0],["2023-02-08",9.33,9.55,9.2,9.26,39900.0],["2023-02-09",9.33,9.56,8.75,8.78,56900.0],["2023-02-10",8.83,9.41,8.77,9.16,101000.0],["2023-02-13",9.12,9.49,9.12,9.38,42500.0],["2023-02-14",9.29,9.71,9.03,9.25,30900.0],["2023-02-15",9.13,9.34,9.05,9.1,53000.0],["2023-02-16",9.37,9.44,9.03,9.23,49700.0],["2023-02-17",9.25,9.37,9.13,9.24,30300.0],["2023-02-21",9.16,9.16,8.25,8.41,143600.0],["2023-02-22",8.5,8.7,8.3,8.55,36800.0],["2023-02-23",8.69,8.69,8.4,8.56,25400.0],["2023-02-24",8.37,8.47,8.06,8.08,75800.0],["2023-02-27",8.2,8.48,8.06,8.33,87000.0],["2023-02-28",8.33,8.64,8.16,8.48,55800.0],["2023-03-01",8.41,9.23,8.41,9.09,82200.0],["2023-03-02",8.81,8.86,7.77,8.2,156600.0],["2023-03-03",8.25,8.56,8.18,8.32,83000.0],["2023-03-06",8.4,8.56,8.07,8.1,61000.0],["2023-03-07",8.19,8.34,8.0,8.07,53000.0],["2023-03-08",8.0,8.25,7.98,8.09,76500.0],["2023-03-09",8.08,8.38,7.8,8.06,108200.0],["2023-03-10",8.05,8.21,7.85,7.95,101000.0],["2023-03-13",7.86,8.07,7.67,7.81,70700.0],["2023-03-14",8.11,8.12,7.75,7.9,69100.0],["2023-03-15",7.68,7.84,7.53,7.61,60100.0],["2023-03-16",7.52,7.81,7.38,7.56,77500.0],["2023-03-17",7.5,7.73,7.33,7.54,62500.0],["2023-03-20",7.39,7.45,7.3,7.33,94500.0],["2023-03-21",7.41,7.96,7.41,7.85,45900.0],["2023-03-22",7.95,8.34,7.74,8.04,56400.0],["2023-03-23",8.07,8.33,7.74,7.85,40900.0],["2023-03-24",7.8,8.11,7.68,7.97,24700.0],["2023-03-27",8.02,8.16,7.8,8.02,67800.0],["2023-03-28",8.02,8.23,7.68,7.79,72200.0],["2023-03-29",8.08,8.38,7.86,8.28,69200.0],["2023-03-30",8.33,8.8,8.3,8.55,75700.0],["2023-03-31",8.61,8.69,8.27,8.44,49900.0],["2023-04-03",8.48,9.24,8.34,8.86,146400.0],["2023-04-04",8.84,9.45,8.51,9.01,131600.0],["2023-04-05",8.83,9.01,8.38,8.58,88600.0],["2023-04-06",8.41,8.77,8.27,8.75,39300.0],["2023-04-10",8.59,9.3,8.39,9.21,73900.0],["2023-04-11",9.18,9.52,9.0,9.41,46100.0],["2023-04-12",9.58,9.58,9.09,9.45,58700.0],["2023-04-13",9.49,10.79,9.02,10.49,347000.0],["2023-04-14",10.58,10.95,10.26,10.57,91700.0],["2023-04-17",10.46,10.75,10.08,10.35,81700.0],["2023-04-18",10.35,10.77,10.35,10.58,105900.0],["2023-04-19",10.55,10.69,10.04,10.13,38900.0],["2023-04-20",9.95,10.13,9.87,9.98,38700.0],["2023-04-21",10.0,10.09,9.56,9.96,70600.0],["2023-04-24",9.86,10.21,9.86,10.11,45400.0],["2023-04-25",10.09,10.23,9.56,9.74,53000.0],["2023-04-26",9.72,10.3,9.65,10.16,77300.0],["2023-04-27",10.25,10.66,9.95,10.55,56400.0],["2023-04-28",10.6,10.8,10.45,10.52,42600.0],["2023-05-01",10.52,10.57,9.9,10.05,49700.0],["2023-05-02",9.98,9.98,9.33,9.43,86300.0],["2023-05-03",9.39,9.72,9.28,9.34,57100.0],["2023-05-04",9.36,9.65,9.25,9.35,28500.0],["2023-05-05",9.35,9.78,9.35,9.56,51100.0],["2023-05-08",9.51,9.71,9.24,9.6,53700.0],["2023-05-09",9.51,9.64,9.14,9.35,55300.0],["2023-05-10",9.46,9.7,9.17,9.62,35300.0],["2023-05-11",9.52,9.87,9.03,9.1,88300.0],["2023-05-12",8.73,9.31,8.73,8.95,57900.0],["2023-05-15",8.94,9.29,8.73,8.96,56000.0],["2023-05-16",8.94,9.05,8.7,8.77,56600.0],["2023-05-17",8.87,8.97,8.59,8.79,94500.0],["2023-05-18",8.76,8.99,8.3,8.38,71500.0],["2023-05-19",8.5,8.79,8.35,8.39,89000.0],["2023-05-22",8.34,8.63,8.3,8.36,135400.0],["2023-05-23",8.37,8.68,8.13,8.22,107300.0],["2023-05-24",8.1,8.31,7.91,7.91,154600.0],["2023-05-25",7.95,8.07,7.57,7.87,150900.0],["2023-05-26",7.87,8.24,7.76,7.96,83500.0],["2023-05-30",8.04,8.2,7.7,7.76,110000.0],["2023-05-31",7.74,8.19,7.61,7.7,133300.0],["2023-06-01",7.59,8.14,7.59,7.69,159500.0],["2023-06-02",7.89,8.37,7.69,7.77,266200.0],["2023-06-05",7.76,7.85,6.55,6.84,1187200.0],["2023-06-06",6.92,7.2,6.88,6.93,226900.0],["2023-06-07",6.95,7.12,6.76,6.95,226900.0],["2023-06-08",7.01,7.4,6.94,6.99,108900.0],["2023-06-09",7.0,7.22,6.86,6.91,93800.0],["2023-06-12",6.89,7.5,6.82,7.21,139200.0],["2023-06-13",7.33,7.53,7.16,7.47,574000.0],["2023-06-14",7.59,7.74,7.01,7.02,148100.0],["2023-06-15",7.0,7.22,6.95,6.96,107100.0],["2023-06-16",6.97,7.0,6.61,6.61,200400.0],["2023-06-20",6.69,6.99,6.69,6.92,191900.0],["2023-06-21",6.93,6.93,6.43,6.54,304900.0],["2023-06-22",6.58,7.02,6.5,6.94,231900.0],["2023-06-23",6.8,7.08,6.52,6.56,2671000.0],["2023-06-26",6.52,6.87,6.45,6.65,178800.0],["2023-06-27",6.64,7.17,6.63,7.08,153100.0],["2023-06-28",6.93,7.19,6.83,7.09,95700.0],["2023-06-29",7.08,7.23,6.99,7.19,70200.0],["2023-06-30",7.22,7.4,7.16,7.24,107700.0],["2023-07-03",6.95,7.2,6.93,7.09,36900.0],["2023-07-05",6.91,7.1,6.79,6.82,92900.0],["2023-07-06",6.74,6.74,6.37,6.53,125500.0],["2023-07-07",6.59,6.67,6.45,6.58,81800.0],["2023-07-10",6.6,6.74,6.49,6.63,94000.0],["2023-07-11",6.65,6.7,6.52,6.65,86300.0],["2023-07-12",6.77,6.85,6.63,6.69,75900.0],["2023-07-13",6.76,7.0,6.7,6.82,72700.0],["2023-07-14",6.76,6.83,6.4,6.58,108600.0],["2023-07-17",6.55,6.76,6.52,6.68,67200.0],["2023-07-18",6.63,6.86,6.63,6.8,64000.0],["2023-07-19",6.8,6.98,6.66,6.69,69100.0],["2023-07-20",6.67,6.75,6.61,6.74,64000.0],["2023-07-21",6.89,6.95,6.8,6.87,49200.0],["2023-07-24",6.85,6.88,6.71,6.78,48300.0],["2023-07-25",6.76,6.76,6.41,6.52,158800.0],["2023-07-26",6.52,6.65,6.42,6.54,126100.0],["2023-07-27",6.64,6.77,6.33,6.4,81900.0],["2023-07-28",6.45,6.51,6.25,6.44,107200.0],["2023-07-31",6.44,6.9,6.36,6.87,165300.0],["2023-08-01",6.86,6.95,6.69,6.91,96700.0],["2023-08-02",6.91,6.91,6.66,6.75,89600.0],["2023-08-03",6.67,6.71,6.51,6.58,79800.0],["2023-08-04",6.62,6.66,6.43,6.57,118600.0],["2023-08-07",6.63,6.72,6.44,6.55,122200.0],["2023-08-08",6.46,6.54,6.36,6.4,98600.0],["2023-08-09",6.4,6.53,5.92,6.22,316300.0],["2023-08-10",6.22,6.26,5.95,6.14,173400.0],["2023-08-11",6.08,6.17,5.95,5.97,93900.0],["2023-08-14",6.03,6.21,5.99,6.19,84600.0],["2023-08-15",6.18,6.18,5.99,6.0,84300.0],["2023-08-16",5.94,6.01,5.65,5.67,211500.0],["2023-08-17",5.68,5.73,5.2,5.27,235100.0],["2023-08-18",5.31,5.38,5.12,5.34,196800.0],["2023-08-21",5.38,5.61,5.32,5.6,117300.0],["2023-08-22",5.63,5.75,5.52,5.66,76500.0],["2023-08-23",5.65,5.75,5.54,5.58,53600.0],["2023-08-24",5.53,5.61,5.27,5.28,80500.0],["2023-08-25",5.28,5.29,5.14,5.21,58700.0],["2023-08-28",5.21,5.48,5.21,5.35,98400.0],["2023-08-29",5.36,5.68,5.36,5.68,62000.0],["2023-08-30",5.65,6.01,5.65,5.9,74300.0],["2023-08-31",6.15,6.15,5.81,5.81,76900.0],["2023-09-01",5.82,5.96,5.63,5.74,74900.0],["2023-09-05",5.7,5.78,5.5,5.55,63200.0],["2023-09-06",5.55,5.64,5.33,5.4,91300.0],["2023-09-07",5.42,5.45,5.19,5.23,59500.0],["2023-09-08",5.3,5.38,5.09,5.24,70200.0],["2023-09-11",5.23,5.48,5.23,5.36,74800.0],["2023-09-12",5.32,5.39,5.21,5.26,59300.0],["2023-09-13",5.32,5.32,5.12,5.21,55900.0],["2023-09-14",5.22,5.26,5.11,5.2,56500.0],["2023-09-15",5.19,5.29,5.1,5.14,224500.0],["2023-09-18",5.12,5.14,4.91,5.01,101900.0],["2023-09-19",4.98,5.28,4.98,5.22,96200.0],["2023-09-20",5.27,5.34,5.15,5.17,57400.0],["2023-09-21",5.1,5.15,5.01,5.11,99100.0],["2023-09-22",5.14,5.25,5.08,5.14,69200.0],["2023-09-25",5.19,5.19,4.83,5.1,132600.0],["2023-09-26",5.04,5.33,5.04,5.23,68700.0],["2023-09-27",5.26,5.31,5.01,5.13,95200.0],["2023-09-28",5.08,5.17,4.97,5.11,52000.0],["2023-09-29",5.16,5.3,4.92,5.01,63700.0],["2023-10-02",5.01,5.04,4.69,4.8,149900.0],["2023-10-03",4.77,4.87,4.54,4.57,84700.0],["2023-10-04",4.56,4.75,4.39,4.68,134500.0],["2023-10-05",4.67,5.0,4.67,4.85,107600.0],["2023-10-06",4.81,4.9,4.66,4.87,53500.0],["2023-10-09",4.82,4.9,4.73,4.81,44100.0],["2023-10-10",4.78,5.31,4.74,5.04,115600.0],["2023-10-11",5.05,5.09,4.69,4.8,69900.0],["2023-10-12",4.77,4.77,4.51,4.56,108500.0],["2023-10-13",4.54,4.64,4.52,4.63,56700.0],["2023-10-16",4.61,4.98,4.55,4.93,129100.0],["2023-10-17",4.86,5.29,4.86,5.13,82800.0],["2023-10-18",5.06,5.23,4.9,4.96,82000.0],["2023-10-19",4.97,5.02,4.79,4.85,80000.0],["2023-10-20",4.85,4.96,4.76,4.85,53100.0],["2023-10-23",4.81,4.99,4.68,4.74,98100.0],["2023-10-24",4.84,5.49,4.84,5.35,152300.0],["2023-10-25",5.35,5.9,5.33,5.65,141300.0],["2023-10-26",5.59,5.62,5.28,5.31,103900.0],["2023-10-27",5.32,5.5,5.07,5.18,56100.0],["2023-10-30",5.19,5.46,5.05,5.42,53500.0],["2023-10-31",5.41,5.68,5.41,5.5,56100.0],["2023-11-01",5.51,5.7,5.37,5.68,65400.0],["2023-11-02",5.88,5.92,5.58,5.89,82000.0],["2023-11-03",5.99,6.18,5.92,6.1,98200.0],["2023-11-06",6.31,6.31,5.91,6.01,53500.0],["2023-11-07",6.0,6.15,5.99,6.13,39900.0],["2023-11-08",6.03,6.07,5.77,5.88,45000.0],["2023-11-09",6.0,6.0,5.36,5.42,65000.0],["2023-11-10",5.32,5.4,4.05,4.46,598900.0],["2023-11-13",4.55,4.86,4.45,4.57,118800.0],["2023-11-14",4.81,5.08,4.69,5.04,115600.0],["2023-11-15",4.98,5.48,4.93,4.94,85000.0],["2023-11-16",4.93,5.4,4.93,5.26,80000.0],["2023-11-17",5.32,5.4,5.04,5.16,67400.0],["2023-11-20",5.16,6.04,5.14,5.83,192400.0],["2023-11-21",5.82,6.07,5.77,5.94,107300.0],["2023-11-22",6.07,6.08,5.79,5.86,48700.0],["2023-11-24",5.86,6.08,5.82,6.03,26400.0],["2023-11-27",5.96,5.96,5.6,5.7,66600.0],["2023-11-28",5.57,5.79,5.39,5.41,50100.0],["2023-11-29",5.5,6.1,5.5,5.69,78600.0],["2023-11-30",5.8,5.93,5.7,5.76,33000.0],["2023-12-01",5.81,6.06,5.79,5.95,126700.0],["2023-12-04",6.01,6.15,5.9,6.1,78500.0],["2023-12-05",6.11,6.56,6.02,6.5,154300.0],["2023-12-06",6.55,6.75,6.35,6.58,94400.0],["2023-12-07",6.51,6.6,6.39,6.59,56800.0],["2023-12-08",6.5,6.75,6.46,6.7,44700.0],["2023-12-11",6.74,6.74,6.31,6.38,44700.0],["2023-12-12",6.39,6.39,5.99,6.24,49000.0],["2023-12-13",6.24,6.55,5.98,6.55,81500.0],["2023-12-14",6.47,6.83,6.19,6.32,134100.0],["2023-12-15",6.34,6.37,6.16,6.23,192100.0],["2023-12-18",6.17,6.69,6.05,6.55,90800.0],["2023-12-19",6.65,6.83,6.43,6.63,123500.0],["2023-12-20",6.63,6.74,6.38,6.42,127200.0],["2023-12-21",6.49,6.73,6.43,6.62,68600.0],["2023-12-22",6.66,6.68,6.45,6.56,68300.0],["2023-12-26",6.6,6.75,6.51,6.66,97500.0],["2023-12-27",6.67,7.09,6.54,6.94,128500.0],["2023-12-28",7.0,7.14,6.86,7.07,85200.0],["2023-12-29",7.12,7.18,6.73,6.79,235500.0],["2024-01-02",6.73,7.0,6.66,6.76,68000.0],["2024-01-03",6.74,6.82,6.09,6.18,127700.0],["2024-01-04",6.26,6.26,5.99,6.09,94000.0],["2024-01-05",6.06,6.27,5.97,6.09,72300.0],["2024-01-08",6.08,6.35,6.08,6.31,46800.0],["2024-01-09",7.0,7.65,6.92,7.44,396100.0],["2024-01-10",7.35,7.47,6.92,6.96,136700.0],["2024-01-11",6.98,6.98,6.54,6.81,185700.0],["2024-01-12",6.93,7.23,6.85,7.17,78200.0],["2024-01-16",7.14,7.69,7.09,7.55,192700.0],["2024-01-17",7.49,7.49,7.24,7.41,84100.0],["2024-01-18",7.47,7.76,7.39,7.65,108500.0],["2024-01-19",7.7,7.7,7.42,7.51,73500.0],["2024-01-22",7.54,7.79,7.52,7.76,122500.0],["2024-01-23",7.78,7.8,7.58,7.71,122700.0],["2024-01-24",7.76,7.76,7.13,7.14,89700.0],["2024-01-25",7.2,7.22,7.01,7.08,61800.0],["2024-01-26",7.09,7.23,6.92,6.98,43200.0],["2024-01-29",6.96,7.24,6.79,7.23,134600.0],["2024-01-30",7.4,7.51,7.24,7.4,55400.0],["2024-01-31",7.42,7.45,6.91,6.96,86500.0],["2024-02-01",6.96,7.08,6.88,7.04,44500.0],["2024-02-02",6.95,7.21,6.88,7.15,78000.0],["2024-02-05",7.09,7.47,6.91,7.37,87000.0],["2024-02-06",7.35,7.58,7.3,7.45,122100.0],["2024-02-07",7.44,7.44,6.91,7.04,91900.0],["2024-02-08",6.99,7.22,6.99,7.08,72100.0],["2024-02-09",7.09,7.3,7.0,7.29,64200.0],["2024-02-12",7.03,7.56,7.03,7.49,123000.0],["2024-02-13",7.17,7.49,6.81,6.82,117200.0],["2024-02-14",6.99,7.5,6.98,7.41,115500.0],["2024-02-15",7.45,7.58,7.32,7.45,132300.0],["2024-02-16",7.39,7.49,7.25,7.32,85500.0],["2024-02-20",7.36,7.46,7.12,7.15,74700.0],["2024-02-21",7.11,7.23,6.92,7.19,84900.0],["2024-02-22",7.3,7.57,7.18,7.49,131300.0],["2024-02-23",7.45,7.54,7.25,7.27,63500.0],["2024-02-26",7.23,7.48,7.23,7.44,45700.0],["2024-02-27",7.5,7.97,7.47,7.86,140200.0],["2024-02-28",7.81,7.86,7.63,7.72,120600.0],["2024-02-29",6.95,6.99,6.27,6.39,1265800.0],["2024-03-01",6.37,6.77,6.37,6.68,311400.0],["2024-03-04",6.77,6.77,6.22,6.5,244600.0],["2024-03-05",6.43,6.47,6.07,6.17,347100.0],["2024-03-06",6.25,6.68,6.23,6.24,139900.0],["2024-03-07",6.21,6.29,6.0,6.06,226900.0],["2024-03-08",6.12,6.28,6.09,6.19,185000.0],["2024-03-11",6.28,6.34,5.89,6.03,157100.0],["2024-03-12",6.01,6.09,5.95,6.05,184800.0],["2024-03-13",6.81,7.38,6.52,7.17,710900.0],["2024-03-14",7.2,7.26,7.0,7.21,202400.0],["2024-03-15",7.09,7.38,6.96,7.15,353400.0],["2024-03-18",7.2,7.21,6.93,7.07,105600.0],["2024-03-19",7.07,7.14,6.9,6.98,138300.0],["2024-03-20",6.96,7.06,6.71,7.0,162600.0],["2024-03-21",7.02,7.03,6.8,6.82,112300.0],["2024-03-22",6.85,6.85,6.55,6.57,96700.0],["2024-03-25",6.57,6.82,6.45,6.74,167000.0],["2024-03-26",6.75,6.77,6.5,6.54,133500.0],["2024-03-27",6.59,6.72,6.54,6.72,83800.0],["2024-03-28",6.72,6.92,6.66,6.8,84100.0],["2024-04-01",6.81,6.81,6.48,6.73,78200.0],["2024-04-02",6.57,6.57,6.36,6.45,97600.0],["2024-04-03",6.42,6.64,6.37,6.6,65400.0],["2024-04-04",6.61,6.71,6.32,6.38,86900.0],["2024-04-05",6.39,6.53,6.32,6.43,57400.0],["2024-04-08",6.48,6.53,6.19,6.28,139600.0],["2024-04-09",6.3,6.39,6.22,6.38,74200.0],["2024-04-10",6.13,6.32,6.02,6.16,101300.0],["2024-04-11",6.23,6.28,6.1,6.2,58100.0],["2024-04-12",6.16,6.23,5.72,5.81,194200.0],["2024-04-15",5.93,6.09,5.35,5.61,304700.0],["2024-04-16",5.55,5.77,5.52,5.58,113300.0],["2024-04-17",5.52,5.67,5.47,5.53,138000.0],["2024-04-18",5.55,5.69,5.35,5.39,86700.0],["2024-04-19",5.35,5.49,5.25,5.33,129100.0],["2024-04-22",5.36,5.57,5.31,5.51,48500.0],["2024-04-23",5.51,5.63,5.43,5.5,55200.0],["2024-04-24",5.52,5.52,5.27,5.32,59300.0],["2024-04-25",5.27,5.4,5.19,5.31,151500.0],["2024-04-26",5.35,5.43,5.13,5.26,168800.0],["2024-04-29",5.36,5.45,5.11,5.33,153500.0],["2024-04-30",5.3,5.5,5.29,5.43,82600.0],["2024-05-01",5.55,5.63,5.35,5.42,125100.0],["2024-05-02",5.5,5.55,5.37,5.52,74800.0],["2024-05-03",5.59,5.88,5.59,5.87,74600.0],["2024-05-06",5.87,6.04,5.82,5.94,82900.0],["2024-05-07",5.96,6.09,5.86,5.89,142900.0],["2024-05-08",6.45,6.52,5.85,5.99,206900.0],["2024-05-09",5.94,6.18,5.86,6.11,188800.0],["2024-05-10",6.16,6.16,5.65,5.86,168700.0],["2024-05-13",5.94,6.07,5.76,5.85,80600.0],["2024-05-14",6.02,6.02,5.89,6.01,125700.0],["2024-05-15",6.05,6.42,6.05,6.4,191000.0],["2024-05-16",6.41,6.51,6.38,6.4,142300.0],["2024-05-17",6.42,6.42,6.09,6.2,79000.0],["2024-05-20",6.37,6.37,5.91,6.13,156200.0],["2024-05-21",6.14,6.17,5.87,6.07,91600.0],["2024-05-22",6.05,6.18,5.89,6.06,182500.0],["2024-05-23",6.06,6.25,5.92,6.21,210500.0],["2024-05-24",6.22,6.26,5.8,5.87,149900.0],["2024-05-28",5.83,5.85,5.14,5.51,517600.0],["2024-05-29",5.46,5.7,5.41,5.55,130200.0],["2024-05-30",5.71,5.71,5.3,5.55,138600.0],["2024-05-31",5.59,5.67,5.16,5.43,124100.0],["2024-06-03",5.46,5.71,5.35,5.68,179400.0],["2024-06-04",5.69,5.73,5.45,5.59,125800.0],["2024-06-05",5.62,5.85,5.43,5.78,132200.0],["2024-06-06",5.75,5.89,5.51,5.74,123500.0],["2024-06-07",5.75,5.75,5.52,5.62,81200.0],["2024-06-10",5.55,5.78,5.5,5.74,82300.0],["2024-06-11",5.77,5.8,5.45,5.74,149000.0],["2024-06-12",5.94,5.98,5.62,5.66,163300.0],["2024-06-13",5.73,5.89,5.63,5.72,147300.0],["2024-06-14",5.62,5.63,5.32,5.41,252400.0],["2024-06-17",5.38,5.44,5.24,5.39,164000.0],["2024-06-18",5.35,5.54,5.21,5.25,130000.0],["2024-06-20",5.25,5.69,5.25,5.54,179300.0],["2024-06-21",5.53,5.73,5.42,5.65,243000.0],["2024-06-24",5.73,5.73,5.49,5.51,90000.0],["2024-06-25",5.49,5.61,5.39,5.59,153800.0],["2024-06-26",5.54,5.89,5.44,5.52,201400.0],["2024-06-27",5.58,5.87,5.4,5.68,276100.0],["2024-06-28",5.65,5.7,5.29,5.39,2981600.0],["2024-07-01",5.42,5.84,5.31,5.33,370300.0],["2024-07-02",5.31,5.4,5.11,5.3,264200.0],["2024-07-03",5.32,5.48,5.24,5.37,76200.0],["2024-07-05",5.37,5.54,5.29,5.44,143100.0],["2024-07-08",5.45,5.65,5.39,5.63,137800.0],["2024-07-09",5.65,6.6,5.49,6.58,535600.0],["2024-07-10",6.64,7.29,6.64,7.23,512000.0],["2024-07-11",7.29,7.76,7.21,7.66,396000.0],["2024-07-12",7.75,7.97,7.44,7.52,193100.0],["2024-07-15",7.56,7.91,7.47,7.52,170100.0],["2024-07-16",7.6,7.68,7.3,7.59,112500.0],["2024-07-17",7.42,7.69,7.16,7.25,121500.0],["2024-07-18",7.24,7.39,7.05,7.05,103500.0],["2024-07-19",7.05,7.19,6.9,7.07,33900.0],["2024-07-22",7.08,7.21,6.93,7.21,87600.0],["2024-07-23",7.1,7.72,7.04,7.69,144000.0],["2024-07-24",7.65,7.82,7.37,7.62,99700.0],["2024-07-25",7.6,7.73,7.46,7.56,76000.0],["2024-07-26",7.56,7.68,7.32,7.39,92000.0],["2024-07-29",7.36,7.36,6.95,7.0,128800.0],["2024-07-30",6.98,7.4,6.98,7.21,92300.0],["2024-07-31",7.23,7.42,7.1,7.16,97900.0],["2024-08-01",7.16,7.17,6.8,6.8,157500.0],["2024-08-02",6.54,7.08,6.54,6.96,186000.0],["2024-08-05",6.56,6.68,6.25,6.48,228600.0],["2024-08-06",6.5,6.9,6.43,6.67,95600.0],["2024-08-07",6.82,7.12,6.44,6.44,129400.0],["2024-08-08",7.69,9.06,7.31,9.06,640400.0],["2024-08-09",9.06,9.17,8.64,8.88,304400.0],["2024-08-12",9.14,9.78,9.0,9.78,246400.0],["2024-08-13",9.76,10.03,9.47,9.91,239800.0],["2024-08-14",10.06,10.06,9.4,9.83,143900.0],["2024-08-15",10.06,10.92,9.46,10.84,283000.0],["2024-08-16",10.68,11.38,10.56,10.75,244000.0],["2024-08-19",10.84,11.5,10.71,11.03,189600.0],["2024-08-20",10.94,11.46,10.57,11.26,271700.0],["2024-08-21",11.2,12.38,10.7,11.92,496300.0],["2024-08-22",11.92,12.08,11.25,11.37,151300.0],["2024-08-23",11.49,12.15,11.37,11.88,186300.0],["2024-08-26",12.0,12.14,11.6,11.7,144300.0],["2024-08-27",12.14,13.27,12.13,12.75,391200.0],["2024-08-28",12.55,12.7,11.95,12.56,214000.0],["2024-08-29",12.56,13.37,12.56,13.18,161300.0],["2024-08-30",13.41,13.47,12.75,12.98,174500.0],["2024-09-03",12.83,12.99,12.44,12.62,176000.0],["2024-09-04",12.52,12.89,12.42,12.46,83500.0],["2024-09-05",12.43,12.56,12.0,12.35,108100.0],["2024-09-06",12.45,12.57,11.35,11.89,231800.0],["2024-09-09",11.88,12.5,11.76,11.84,108200.0],["2024-09-10",12.0,12.06,11.51,12.06,138100.0],["2024-09-11",12.09,12.33,11.44,12.21,120200.0],["2024-09-12",12.08,12.43,12.03,12.18,109900.0],["2024-09-13",12.1,13.04,11.77,12.59,366100.0],["2024-09-16",12.67,12.98,11.81,12.4,222400.0],["2024-09-17",12.58,12.68,11.66,11.92,240500.0],["2024-09-18",11.76,12.16,11.56,11.66,223300.0],["2024-09-19",12.0,12.14,11.74,12.14,116300.0],["2024-09-20",12.27,12.4,11.81,12.4,219400.0],["2024-09-23",12.39,12.39,11.41,11.53,209100.0],["2024-09-24",11.65,11.76,11.02,11.4,173600.0],["2024-09-25",11.4,11.42,11.15,11.27,97000.0],["2024-09-26",11.51,11.51,10.91,11.11,146000.0],["2024-09-27",11.08,11.36,10.96,11.19,101500.0],["2024-09-30",11.09,11.27,10.94,11.21,158700.0],["2024-10-01",11.28,11.28,10.81,10.81,89600.0],["2024-10-02",10.84,11.01,10.68,10.91,119300.0],["2024-10-03",10.86,11.23,10.75,11.12,76200.0],["2024-10-04",11.21,11.49,11.02,11.21,54600.0],["2024-10-07",11.21,11.23,10.7,10.8,100000.0],["2024-10-08",10.76,11.66,10.66,11.62,203000.0],["2024-10-09",11.73,12.4,11.7,12.13,181400.0],["2024-10-10",11.93,11.97,11.23,11.39,125400.0],["2024-10-11",11.33,11.78,11.23,11.61,121900.0],["2024-10-14",11.63,12.43,11.57,12.41,493900.0],["2024-10-15",12.43,12.43,11.44,12.04,230700.0],["2024-10-16",12.16,12.43,11.98,11.98,161300.0],["2024-10-17",12.14,12.23,11.63,12.06,120900.0],["2024-10-18",12.08,14.13,12.06,13.46,989800.0],["2024-10-21",13.6,13.6,12.68,13.23,223500.0],["2024-10-22",13.13,13.46,12.5,12.79,191200.0],["2024-10-23",12.72,12.95,11.99,12.29,219100.0],["2024-10-24",12.29,12.84,12.2,12.58,129300.0],["2024-10-25",12.78,13.14,12.27,13.04,248900.0],["2024-10-28",13.14,13.7,13.06,13.15,190200.0],["2024-10-29",13.03,13.3,12.68,13.02,176400.0],["2024-10-30",12.87,13.24,12.54,12.86,140100.0],["2024-10-31",12.79,12.85,12.04,12.39,158900.0],["2024-11-01",12.57,13.09,12.37,12.89,178900.0],["2024-11-04",12.77,13.07,12.56,12.74,83000.0],["2024-11-05",12.69,12.91,12.39,12.82,112700.0],["2024-11-06",13.25,13.42,12.74,13.38,348700.0],["2024-11-07",13.3,13.86,13.15,13.42,362100.0],["2024-11-08",12.51,12.95,10.15,11.65,701900.0],["2024-11-11",12.2,12.23,11.26,11.41,316200.0],["2024-11-12",11.32,11.45,10.94,11.12,341000.0],["2024-11-13",11.23,11.36,10.81,10.95,251200.0],["2024-11-14",12.0,12.82,11.18,11.24,476700.0],["2024-11-15",11.16,11.37,10.87,10.93,223400.0],["2024-11-18",11.24,11.32,10.7,10.74,205500.0],["2024-11-19",10.68,11.15,10.61,10.97,128900.0],["2024-11-20",10.97,11.05,10.6,10.96,148000.0],["2024-11-21",11.08,11.19,10.85,11.09,94600.0],["2024-11-22",11.19,11.86,10.99,11.84,327500.0],["2024-11-25",12.08,12.08,11.54,11.67,184700.0],["2024-11-26",11.77,12.03,11.6,11.96,109500.0],["2024-11-27",11.96,12.19,11.86,12.11,115100.0],["2024-11-29",12.21,12.63,12.03,12.37,122800.0],["2024-12-02",12.48,12.59,12.1,12.24,135500.0],["2024-12-03",12.15,12.15,11.83,12.0,119400.0],["2024-12-04",12.04,12.77,11.94,12.72,168600.0],["2024-12-05",12.75,13.16,12.43,12.62,218000.0],["2024-12-06",12.59,13.5,12.33,13.48,238800.0],["2024-12-09",13.48,14.78,13.31,14.66,420500.0],["2024-12-10",15.0,17.47,14.74,16.68,967900.0],["2024-12-11",16.9,16.9,15.7,16.43,311300.0],["2024-12-12",16.49,16.81,16.23,16.4,216400.0],["2024-12-13",16.34,16.64,15.24,15.33,261000.0],["2024-12-16",15.54,16.54,15.38,16.18,198000.0],["2024-12-17",16.27,16.57,15.83,16.34,135400.0],["2024-12-18",16.33,16.63,14.74,15.08,237900.0],["2024-12-19",15.27,15.56,14.61,14.66,114600.0],["2024-12-20",14.56,15.78,14.29,15.55,258900.0],["2024-12-23",15.57,15.6,14.4,14.63,220200.0],["2024-12-24",14.76,15.76,14.71,15.71,123900.0],["2024-12-26",15.56,16.59,15.56,16.48,176500.0],["2024-12-27",16.23,16.43,15.66,15.75,139800.0],["2024-12-30",15.38,15.72,15.15,15.49,160400.0],["2024-12-31",15.52,15.77,15.24,15.38,423600.0],["2025-01-02",15.55,16.4,15.2,15.54,194900.0],["2025-01-03",15.55,15.96,15.4,15.89,120400.0],["2025-01-06",16.13,16.53,15.74,15.75,245200.0],["2025-01-07",15.82,16.25,15.32,15.44,201200.0],["2025-01-08",15.36,15.37,14.81,15.07,158600.0],["2025-01-10",14.83,14.88,14.31,14.68,201000.0],["2025-01-13",14.49,15.56,14.37,15.4,286900.0],["2025-01-14",15.44,15.93,14.28,14.7,291300.0],["2025-01-15",15.19,15.5,14.82,15.12,215600.0],["2025-01-16",15.14,15.25,14.75,14.96,93400.0],["2025-01-17",15.32,15.32,14.9,15.04,106600.0],["2025-01-21",16.0,19.0,15.99,18.42,734600.0],["2025-01-22",18.5,18.89,17.79,17.92,255500.0],["2025-01-23",17.71,18.14,17.5,17.78,145700.0],["2025-01-24",17.78,18.3,17.6,17.85,192600.0],["2025-01-27",17.94,18.38,16.7,17.0,330500.0],["2025-01-28",17.82,18.11,17.17,17.94,262300.0],["2025-01-29",17.88,18.1,17.46,17.79,135700.0],["2025-01-30",17.92,18.46,17.59,17.61,138100.0],["2025-01-31",17.71,18.05,17.36,17.46,211000.0],["2025-02-03",16.99,17.45,16.27,16.95,159100.0],["2025-02-04",17.02,18.5,16.99,18.37,244000.0],["2025-02-05",18.36,18.87,17.97,18.8,174800.0],["2025-02-06",18.91,19.22,18.35,18.9,126100.0],["2025-02-07",18.85,19.21,17.88,18.16,150500.0],["2025-02-10",18.41,18.53,17.68,18.16,96200.0],["2025-02-11",17.92,18.52,17.67,17.76,144400.0],["2025-02-12",17.38,18.18,17.34,18.03,124200.0],["2025-02-13",18.22,18.65,17.68,18.38,153800.0],["2025-02-14",18.19,18.85,18.15,18.32,122000.0],["2025-02-18",18.36,18.9,18.12,18.63,140100.0],["2025-02-19",18.71,18.8,17.32,17.91,311800.0],["2025-02-20",17.78,17.87,16.86,17.45,177500.0],["2025-02-21",17.45,17.45,16.67,16.72,191300.0],["2025-02-24",16.76,16.99,16.24,16.38,178400.0],["2025-02-25",16.27,16.89,15.28,16.72,315100.0],["2025-02-26",16.81,17.59,16.81,17.22,241700.0],["2025-02-27",16.0,16.42,14.1,14.21,1054600.0],["2025-02-28",14.09,14.71,13.72,14.52,346000.0],["2025-03-03",14.72,14.97,13.32,13.55,366400.0],["2025-03-04",13.34,13.68,12.92,13.41,367000.0],["2025-03-05",13.52,14.18,13.38,14.17,146200.0],["2025-03-06",13.77,14.05,13.04,13.19,294800.0],["2025-03-07",13.17,13.4,12.46,13.07,399500.0],["2025-03-10",12.63,12.8,11.9,12.22,494200.0],["2025-03-11",12.15,13.03,11.85,12.7,277100.0],["2025-03-12",13.15,13.43,12.98,13.18,229000.0],["2025-03-13",13.16,13.6,12.43,12.56,200400.0],["2025-03-14",12.8,13.21,12.48,12.8,150900.0],["2025-03-17",12.8,13.77,12.8,13.6,260900.0],["2025-03-18",13.6,13.65,13.06,13.27,187400.0],["2025-03-19",13.26,13.58,13.13,13.38,86500.0],["2025-03-20",13.17,13.82,13.17,13.67,172400.0],["2025-03-21",13.38,13.6,13.09,13.38,203900.0],["2025-03-24",13.76,14.01,13.7,13.78,107500.0],["2025-03-25",13.75,13.75,13.08,13.17,152400.0],["2025-03-26",13.12,13.17,12.42,12.46,167900.0],["2025-03-27",12.73,12.73,12.3,12.42,178000.0],["2025-03-28",12.33,12.35,11.72,11.97,345200.0],["2025-03-31",11.61,12.06,11.32,11.89,479700.0],["2025-04-01",12.17,13.2,12.02,13.09,314100.0],["2025-04-02",12.69,13.43,12.55,13.09,266600.0],["2025-04-03",12.15,12.78,11.82,12.14,195600.0],["2025-04-04",11.5,11.96,11.0,11.03,389900.0],["2025-04-07",10.4,11.51,9.76,10.95,291400.0],["2025-04-08",11.55,11.64,10.34,10.51,154300.0],["2025-04-09",10.4,12.35,10.08,12.13,432400.0],["2025-04-10",11.73,11.82,10.75,11.15,317400.0],["2025-04-11",11.14,11.48,10.82,11.47,176900.0],["2025-04-14",11.9,11.92,11.36,11.54,131000.0],["2025-04-15",11.61,11.95,11.61,11.78,99100.0],["2025-04-16",11.6,11.74,11.39,11.52,111900.0],["2025-04-17",12.55,13.6,12.16,12.24,354600.0],["2025-04-21",12.03,12.24,11.29,11.95,311800.0],["2025-04-22",12.19,13.12,12.14,12.8,357600.0],["2025-04-23",13.55,13.61,12.75,13.25,296700.0],["2025-04-24",13.32,14.33,13.08,14.29,253500.0],["2025-04-25",14.34,15.56,14.24,14.7,326300.0],["2025-04-28",14.67,15.08,14.24,14.71,228400.0],["2025-04-29",14.5,14.95,14.32,14.67,181000.0],["2025-04-30",14.28,14.61,14.0,14.39,144300.0],["2025-05-01",14.53,14.64,13.9,13.91,166200.0],["2025-05-02",14.06,14.56,13.9,14.43,220400.0],["2025-05-05",14.27,14.35,13.88,13.88,185900.0],["2025-05-06",13.53,13.91,13.09,13.11,293100.0],["2025-05-07",13.15,13.62,12.85,13.29,163800.0],["2025-05-08",13.64,14.58,13.48,14.25,349600.0],["2025-05-09",14.26,14.8,14.1,14.11,199600.0],["2025-05-12",14.93,14.94,13.4,13.64,343600.0],["2025-05-13",13.67,14.37,13.02,14.2,456000.0],["2025-05-14",12.5,13.65,11.8,12.43,888600.0],["2025-05-15",12.51,12.92,11.89,12.92,441500.0],["2025-05-16",12.92,13.2,12.54,13.18,337200.0],["2025-05-19",12.81,13.13,12.47,13.12,214500.0],["2025-05-20",12.97,13.15,12.76,12.79,164100.0],["2025-05-21",12.77,12.8,11.97,12.16,224800.0],["2025-05-22",12.16,12.35,11.8,12.08,165700.0],["2025-05-23",11.81,12.15,11.81,11.89,172200.0],["2025-05-27",12.35,12.62,11.98,12.54,340400.0],["2025-05-28",12.49,12.49,11.92,12.09,175600.0],["2025-05-29",12.34,12.34,11.84,11.97,218200.0],["2025-05-30",11.84,12.01,11.59,11.81,148000.0],["2025-06-02",11.83,11.95,11.61,11.79,201900.0],["2025-06-03",11.92,12.96,11.8,12.66,526700.0],["2025-06-04",12.78,13.44,12.74,12.99,472700.0],["2025-06-05",13.03,13.17,12.63,12.83,228200.0],["2025-06-06",12.83,13.95,12.83,13.93,384200.0],["2025-06-09",14.15,14.23,13.17,13.31,426100.0],["2025-06-10",13.43,13.63,12.78,13.29,353500.0],["2025-06-11",13.26,13.49,12.78,12.85,289100.0],["2025-06-12",12.61,12.89,12.03,12.08,309300.0],["2025-06-13",11.81,12.04,11.51,11.54,300700.0],["2025-06-16",11.85,11.85,11.4,11.6,307500.0],["2025-06-17",11.42,11.7,11.15,11.17,310200.0],["2025-06-18",11.3,11.53,11.03,11.25,187400.0],["2025-06-20",11.27,11.45,10.97,11.26,264800.0],["2025-06-23",11.11,11.42,10.66,11.36,329400.0],["2025-06-24",11.6,11.71,11.3,11.63,267400.0],["2025-06-25",11.83,12.06,11.19,11.76,385100.0],["2025-06-26",11.75,12.09,11.57,12.02,316400.0],["2025-06-27",12.03,12.03,11.4,11.8,4105700.0],["2025-06-30",12.01,12.38,11.78,11.94,553400.0],["2025-07-01",11.86,11.94,11.21,11.26,531900.0],["2025-07-02",11.26,11.39,11.02,11.29,373400.0],["2025-07-03",11.43,11.7,11.11,11.7,305900.0],["2025-07-07",11.55,11.97,11.25,11.8,462700.0],["2025-07-08",11.82,11.95,11.5,11.76,375000.0],["2025-07-09",11.82,12.39,11.55,12.25,300600.0],["2025-07-10",12.23,12.33,11.84,11.96,263100.0],["2025-07-11",11.85,11.85,11.13,11.4,385700.0],["2025-07-14",11.34,11.89,11.2,11.85,391000.0],["2025-07-15",11.86,11.95,10.91,11.15,610600.0],["2025-07-16",11.2,11.4,10.81,11.33,564800.0],["2025-07-17",11.31,11.61,11.15,11.38,353100.0],["2025-07-18",11.53,11.54,10.95,11.03,291600.0],["2025-07-21",11.03,11.47,10.89,10.98,373100.0],["2025-07-22",10.95,11.25,10.88,11.22,253800.0],["2025-07-23",11.39,11.64,11.16,11.58,378800.0],["2025-07-24",11.47,11.56,11.13,11.28,364300.0],["2025-07-25",11.33,11.33,10.95,11.23,303600.0],["2025-07-28",11.31,11.39,10.95,10.97,210800.0],["2025-07-29",11.01,11.03,10.47,10.55,371000.0],["2025-07-30",10.69,11.07,10.52,10.66,320900.0],["2025-07-31",10.54,10.79,10.27,10.4,431400.0],["2025-08-01",10.12,10.33,9.94,10.0,270100.0],["2025-08-04",10.19,10.62,10.14,10.53,512600.0],["2025-08-05",10.59,10.84,9.99,10.53,808700.0],["2025-08-06",10.55,10.82,10.3,10.79,380200.0],["2025-08-07",10.98,11.06,10.66,10.92,283100.0],["2025-08-08",10.92,11.19,10.73,10.82,255200.0],["2025-08-11",10.84,10.93,10.51,10.6,285900.0],["2025-08-12",10.76,10.78,10.38,10.54,476900.0],["2025-08-13",10.71,11.95,10.46,11.92,870200.0],["2025-08-14",11.9,11.91,11.22,11.68,511800.0],["2025-08-15",11.79,11.81,11.46,11.55,378400.0],["2025-08-18",11.45,11.53,11.11,11.22,351800.0],["2025-08-19",11.16,11.25,10.45,10.46,481700.0],["2025-08-20",10.5,10.51,10.1,10.37,341200.0],["2025-08-21",10.22,10.36,10.06,10.24,214800.0],["2025-08-22",10.12,11.03,10.12,10.7,425100.0],["2025-08-25",10.63,10.84,10.48,10.5,186000.0],["2025-08-26",10.6,10.88,10.42,10.64,255100.0],["2025-08-27",10.68,10.74,10.53,10.64,135200.0],["2025-08-28",10.74,10.74,10.45,10.49,201600.0],["2025-08-29",10.49,10.57,10.31,10.49,149200.0],["2025-09-02",10.29,10.52,10.06,10.43,332800.0],["2025-09-03",10.4,10.42,10.11,10.25,238600.0],["2025-09-04",10.25,11.25,10.08,11.08,414200.0],["2025-09-05",11.2,11.48,10.97,11.05,272300.0],["2025-09-08",11.1,11.2,10.81,10.93,228500.0],["2025-09-09",10.93,11.19,10.78,10.95,223200.0],["2025-09-10",10.95,11.0,10.31,10.53,285200.0],["2025-09-11",10.55,11.45,10.42,11.09,396800.0],["2025-09-12",11.03,11.06,10.47,10.49,239700.0],["2025-09-15",10.57,10.64,10.33,10.47,344700.0],["2025-09-16",10.56,10.79,10.33,10.65,234100.0],["2025-09-17",10.58,11.13,10.58,10.66,255700.0],["2025-09-18",10.8,11.47,10.8,11.35,244900.0],["2025-09-19",11.37,11.54,11.15,11.2,516400.0],["2025-09-22",11.16,12.5,10.98,12.03,499200.0],["2025-09-23",12.09,12.47,11.94,12.16,358800.0],["2025-09-24",16.28,20.94,16.2,19.28,12431000.0],["2025-09-25",20.05,21.57,19.3,19.74,3758700.0],["2025-09-26",19.01,21.76,18.84,21.55,1878100.0],["2025-09-29",22.0,22.07,20.51,21.57,1276600.0],["2025-09-30",21.5,22.39,21.04,21.79,938700.0],["2025-10-01",21.69,21.99,20.16,20.91,944300.0],["2025-10-02",21.12,25.75,20.8,25.05,1893500.0],["2025-10-03",27.06,28.8,26.6,27.38,2506200.0],["2025-10-06",27.5,28.11,26.5,26.59,1128000.0],["2025-10-07",26.77,27.47,24.21,26.39,1534800.0],["2025-10-08",26.66,29.87,26.01,29.6,1338100.0],["2025-10-09",29.32,30.1,28.5,28.96,627000.0],["2025-10-10",29.21,29.35,26.01,26.11,1065200.0],["2025-10-13",26.86,27.75,25.49,26.27,904700.0],["2025-10-14",25.48,26.94,24.3,26.03,767700.0],["2025-10-15",26.0,26.0,23.81,24.83,851700.0],["2025-10-16",24.79,25.57,24.2,25.28,708500.0],["2025-10-17",24.68,26.0,23.47,25.38,701900.0],["2025-10-20",25.5,28.1,25.5,27.32,940900.0],["2025-10-21",27.14,27.14,24.94,24.98,626400.0],["2025-10-22",25.01,25.71,23.72,24.29,533200.0],["2025-10-23",24.36,25.48,24.14,25.27,468500.0],["2025-10-24",25.93,26.72,24.74,24.74,599200.0],["2025-10-27",24.8,26.06,24.11,25.46,511800.0],["2025-10-28",25.32,27.27,24.88,26.98,885700.0],["2025-10-29",26.79,26.85,24.0,24.11,1039300.0],["2025-10-30",23.87,24.98,23.55,23.68,472000.0],["2025-10-31",23.68,24.75,22.9,23.22,527900.0],["2025-11-03",16.36,19.68,15.56,19.0,4299700.0],["2025-11-04",17.57,18.54,17.15,17.52,1239300.0],["2025-11-05",17.67,17.76,16.9,16.98,960500.0],["2025-11-06",17.12,18.71,16.59,18.23,1751300.0],["2025-11-07",14.97,16.24,14.71,15.81,2049400.0],["2025-11-10",16.58,17.11,15.83,16.53,1042000.0],["2025-11-11",16.6,17.78,16.0,17.4,991500.0],["2025-11-12",17.43,17.65,16.29,16.71,553700.0],["2025-11-13",16.51,16.51,15.43,15.5,664900.0],["2025-11-14",14.92,16.0,14.92,15.43,591100.0],["2025-11-17",15.3,15.57,14.07,14.21,958100.0],["2025-11-18",14.11,14.58,13.85,14.3,587300.0],["2025-11-19",14.39,14.44,13.56,13.99,688500.0],["2025-11-20",14.4,14.63,13.48,13.51,676900.0],["2025-11-21",13.47,14.12,13.33,13.82,459500.0],["2025-11-24",13.94,14.53,13.94,14.4,495300.0],["2025-11-25",14.35,14.73,14.1,14.6,408700.0],["2025-11-26",14.6,14.71,14.2,14.44,379200.0],["2025-11-28",14.48,14.59,14.17,14.46,166500.0],["2025-12-01",14.1,14.45,13.52,13.74,610300.0],["2025-12-02",13.94,14.33,13.25,13.34,632600.0],["2025-12-03",13.32,14.14,13.0,14.08,638200.0],["2025-12-04",13.7,14.19,13.6,14.06,481200.0],["2025-12-05",14.09,14.18,13.49,13.54,525600.0],["2025-12-08",13.73,14.14,13.46,13.69,786400.0],["2025-12-09",13.69,13.71,13.16,13.43,828500.0],["2025-12-10",13.53,13.53,13.02,13.11,662500.0],["2025-12-11",13.03,13.45,12.69,12.97,978700.0],["2025-12-12",13.12,13.55,12.67,12.71,606900.0],["2025-12-15",12.83,12.87,12.25,12.38,925700.0],["2025-12-16",13.14,14.35,12.95,13.82,1926400.0],["2025-12-17",13.77,14.88,13.47,13.56,1184900.0],["2025-12-18",13.76,14.35,13.55,13.65,628000.0],["2025-12-19",13.65,14.29,13.56,14.2,750800.0],["2025-12-22",14.38,15.28,14.25,14.61,767900.0],["2025-12-23",14.5,14.57,14.01,14.37,398100.0],["2025-12-24",14.4,14.61,14.06,14.49,222200.0],["2025-12-26",14.49,14.49,13.91,14.02,385600.0],["2025-12-29",13.9,14.21,13.46,13.65,407800.0],["2025-12-30",13.64,13.88,13.5,13.57,313100.0],["2025-12-31",13.59,13.78,13.42,13.68,382800.0],["2026-01-02",13.92,14.1,13.5,14.03,366700.0],["2026-01-05",15.02,15.14,14.17,14.19,725500.0],["2026-01-06",14.2,15.39,14.1,15.27,674000.0],["2026-01-07",15.27,15.79,14.83,15.29,471000.0],["2026-01-08",15.28,15.7,14.82,15.31,506800.0],["2026-01-09",16.58,16.58,14.91,14.92,1285300.0],["2026-01-12",15.66,15.77,14.48,15.65,909900.0],["2026-01-13",15.65,15.66,13.8,14.47,1445500.0],["2026-01-14",14.42,15.49,14.0,15.41,672200.0],["2026-01-15",15.18,15.22,14.38,14.65,797300.0],["2026-01-16",14.65,15.09,14.3,14.65,645200.0],["2026-01-20",14.11,14.36,13.6,13.9,715900.0],["2026-01-21",14.05,14.17,13.51,14.01,486900.0],["2026-01-22",14.17,14.54,14.03,14.21,349200.0],["2026-01-23",14.77,16.5,14.63,15.68,1528000.0],["2026-01-26",15.65,15.65,14.18,14.2,816200.0],["2026-01-27",14.2,14.44,13.9,14.39,422400.0],["2026-01-28",14.44,14.55,13.4,13.43,801400.0],["2026-01-29",13.33,13.46,12.95,13.42,596800.0],["2026-01-30",13.24,13.56,12.8,12.93,580600.0],["2026-02-02",12.81,13.6,12.77,13.24,577700.0],["2026-02-03",13.24,14.33,13.21,13.94,723200.0],["2026-02-04",13.99,14.07,12.66,13.31,879100.0],["2026-02-05",12.97,13.18,12.37,12.57,764600.0],["2026-02-06",12.7,13.6,12.7,13.46,422700.0],["2026-02-09",13.49,14.15,13.12,14.11,438800.0],["2026-02-10",14.09,14.42,13.56,13.59,463800.0],["2026-02-11",13.61,13.74,12.88,13.37,432100.0],["2026-02-12",13.33,13.62,12.55,13.04,572500.0],["2026-02-13",13.17,14.16,13.13,13.55,640700.0],["2026-02-17",13.5,14.01,13.43,13.58,459900.0],["2026-02-18",13.67,14.53,13.6,14.19,572600.0],["2026-02-19",14.09,14.38,13.8,14.35,283400.0],["2026-02-20",14.33,14.53,14.05,14.15,326100.0],["2026-02-23",14.12,14.91,13.71,14.76,735700.0],["2026-02-24",14.7,15.09,14.23,14.55,410000.0],["2026-02-25",14.65,15.26,14.49,15.16,567700.0],["2026-02-26",14.82,15.0,12.9,14.43,1421100.0],["2026-02-27",13.91,14.1,12.52,12.57,1098700.0],["2026-03-02",9.91,10.49,9.05,9.8,4044800.0],["2026-03-03",9.5,9.55,8.83,8.84,1942400.0],["2026-03-04",8.98,9.2,8.63,8.94,1224600.0],["2026-03-05",8.99,9.42,8.7,9.25,1211100.0],["2026-03-06",9.0,10.58,8.91,10.0,2125100.0],["2026-03-09",10.82,11.74,10.76,11.54,1977000.0],["2026-03-10",11.39,11.78,11.11,11.32,966800.0],["2026-03-11",11.44,11.88,11.39,11.62,563600.0],["2026-03-12",11.46,11.9,11.34,11.53,482800.0],["2026-03-13",11.65,11.89,10.67,10.79,605300.0],["2026-03-16",11.0,11.49,10.91,11.03,502100.0],["2026-03-17",11.09,11.34,11.0,11.16,449000.0],["2026-03-18",10.7,10.91,9.39,9.61,1520400.0],["2026-03-19",9.57,9.57,9.0,9.18,1187200.0],["2026-03-20",9.15,9.57,8.93,9.03,1279600.0],["2026-03-23",9.2,9.81,9.12,9.51,849400.0],["2026-03-24",9.4,9.57,9.25,9.42,510500.0],["2026-03-25",9.63,9.9,9.34,9.49,592000.0],["2026-03-26",9.38,9.78,9.35,9.39,462300.0],["2026-03-27",9.3,9.39,9.05,9.07,374100.0],["2026-03-30",9.02,9.09,8.6,8.66,664600.0],["2026-03-31",8.85,9.22,8.73,9.1,471100.0],["2026-04-01",9.16,9.48,9.05,9.14,446400.0],["2026-04-02",8.8,9.38,8.68,9.37,681200.0],["2026-04-06",9.21,9.53,9.04,9.38,432400.0],["2026-04-07",9.26,9.28,8.9,9.07,797500.0],["2026-04-08",9.46,9.7,9.02,9.17,585100.0],["2026-04-09",9.06,9.14,8.84,8.96,528300.0],["2026-04-10",8.95,9.09,8.27,8.68,685700.0],["2026-04-13",8.7,10.01,8.64,10.01,726500.0],["2026-04-14",10.18,10.43,10.1,10.38,420900.0],["2026-04-15",10.38,10.75,10.38,10.46,290900.0],["2026-04-16",10.57,10.7,10.34,10.5,273400.0],["2026-04-17",10.75,11.82,10.6,11.79,601300.0],["2026-04-20",11.78,11.78,11.14,11.16,496600.0],["2026-04-21",11.25,11.37,10.64,10.72,408800.0],["2026-04-22",10.93,11.2,10.78,10.99,430200.0],["2026-04-23",11.02,11.04,10.43,10.75,326800.0],["2026-04-24",10.85,11.82,10.55,11.78,558400.0],["2026-04-27",11.6,11.79,11.05,11.21,427900.0],["2026-04-28",11.15,11.43,10.9,11.08,277800.0],["2026-04-29",11.0,11.02,10.15,10.34,333100.0],["2026-04-30",10.35,11.28,10.26,11.18,494800.0],["2026-05-01",11.37,11.49,11.07,11.37,349300.0],["2026-05-04",11.33,11.73,11.07,11.18,339800.0],["2026-05-05",11.31,11.35,10.71,11.1,299700.0],["2026-05-06",11.27,11.69,10.84,11.47,347300.0],["2026-05-07",11.37,12.02,11.37,11.68,366300.0],["2026-05-08",11.81,13.1,11.38,12.82,1236500.0],["2026-05-11",12.64,12.89,11.99,12.31,587800.0],["2026-05-12",12.14,13.06,11.82,12.64,952500.0],["2026-05-13",12.59,12.78,11.99,12.19,781800.0],["2026-05-14",11.91,13.59,11.33,12.77,1096400.0],["2026-05-15",12.36,12.56,11.61,11.64,727200.0],["2026-05-18",11.76,12.21,11.05,11.13,678700.0],["2026-05-19",11.07,11.28,10.93,11.17,368600.0],["2026-05-20",11.28,11.39,10.98,11.2,405300.0],["2026-05-21",11.06,11.78,10.94,11.7,404700.0],["2026-05-22",11.76,12.01,11.42,11.44,459600.0],["2026-05-26",11.68,12.33,11.42,11.82,507600.0],["2026-05-27",11.68,11.7,11.3,11.5,514100.0],["2026-05-28",11.53,12.31,11.24,12.24,472000.0],["2026-05-29",13.08,13.36,12.01,12.67,1598300.0],["2026-06-01",12.34,12.85,11.88,12.64,517100.0],["2026-06-02",12.43,12.45,11.97,12.37,537200.0],["2026-06-03",12.29,13.52,12.11,13.3,742700.0],["2026-06-04",13.26,15.1,13.25,14.32,1071500.0],["2026-06-05",14.16,14.2,12.72,12.89,625900.0],["2026-06-08",13.19,13.58,12.83,13.38,339600.0],["2026-06-09",13.72,13.99,12.82,13.59,338900.0],["2026-06-10",13.54,14.2,13.45,13.75,399300.0],["2026-06-11",13.99,14.11,13.4,13.84,359400.0],["2026-06-12",13.8,14.12,13.07,13.44,448900.0],["2026-06-15",13.76,14.04,13.25,13.52,324800.0],["2026-06-16",13.69,13.74,13.29,13.34,242000.0],["2026-06-17",18.15,18.71,16.67,16.81,6884400.0],["2026-06-18",17.7,18.85,16.88,17.77,2080700.0],["2026-06-22",17.89,18.35,16.96,17.06,870000.0],["2026-06-23",16.5,18.94,16.25,18.53,1397000.0],["2026-06-24",18.51,19.23,17.79,17.98,647400.0],["2026-06-25",18.25,19.07,17.68,17.96,628700.0],["2026-06-26",17.43,18.64,17.1,18.48,1493800.0],["2026-06-29",18.47,19.63,18.43,19.43,877900.0],["2026-06-30",19.14,19.28,17.48,17.84,1020500.0],["2026-07-01",17.73,19.19,17.73,18.72,512400.0],["2026-07-02",18.65,19.41,18.03,18.72,599100.0],["2026-07-06",18.9,18.9,17.825,18,550987.073169],["2026-07-07",18.15,18.2,17.34,17.48,425280.051867],["2026-07-08",17.21,17.45,16.82,17.29,421710.686921],["2026-07-09",17.48,17.9,17.13,17.88,349996.220439],["2026-07-10",17.92,17.92,17.05,17.5,365731.339513],["2026-07-13",17.47,17.47,16.265,16.51,522056.742275],["2026-07-14",16.65,16.74,15.9,15.96,514322.64066],["2026-07-15",16.15,16.225,15.5701,15.67,432009.499382],["2026-07-16",15.39,15.8,14.96,15.06,594984.756695],["2026-07-17",14.54,15.35,14.44,15.15,566599.769909],["2026-07-20",15.3,15.52,14.8,15.05,572874.356698],["2026-07-21",15.04,15.53,15.01,15.41,527119.757929],["2026-07-22",15.38,15.49,14.97,15.03,271856.822639],["2026-07-23",14.74,15.05,13.93,14.49,785282.152729],["2026-07-24",14.61,14.675,14.1,14.12,467356.137533],["2026-07-27",14.16,14.86,14.16,14.6,324432.786658],["2026-07-28",14.61,14.61,13.93,14.53,663804.514192],["2026-07-29",14.41,14.88,13.825,14.14,526022.742884],["2026-07-30",14.26,14.68,14.04,14.58,438708.181838],["2026-07-31",14.9,14.97,14.23,14.94,605335.66027],["2026-08-03",14.91,15.53,14.65,15.38,710332.714268],["2026-08-04",13.02,13.3899,12.27,12.875,2888207.649175],["2026-08-05",13.01,13.34,12.675,13.16,627801.68355],["2026-08-06",13.03,13.46,12.9432,13.39,662708.700748],["2026-08-07",14,14.35,13.925429,14.21,520400.405755],["2026-08-10",14.27,14.7,14.26,14.515,125613.882196],["2026-08-11",14.63,14.95,14.35,14.9,711702.51957],["2026-08-12",14.91,15.315,14.46,15.18,536719.114337],["2026-08-13",15.11,15.49,15.11,15.42,319242.649159],["2026-08-14",15.59,15.59,15.223519,15.34,299271.994357]]}