{"t":"ELDN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-09-17",3018.0601,4860.0,2935.4399,3849.1201,66780.0],["2014-09-18",4189.3198,4210.3799,3201.9299,3202.74,26702.0],["2014-09-19",3058.5601,3285.6841,2885.22,2979.1799,7498.0],["2014-09-22",2964.6001,3027.78,2653.5601,2940.3,2550.0],["2014-09-23",2917.6201,2964.6001,2754.0,2758.8601,1024.0],["2014-09-24",2755.6201,2786.3999,2512.6201,2554.74,3163.0],["2014-09-25",2536.9199,2659.23,2501.28,2582.28,2330.0],["2014-09-26",2642.22,2642.22,2519.9099,2557.98,1695.0],["2014-09-29",2666.52,2737.8,2540.1599,2545.02,2449.0],["2014-09-30",2553.1201,2630.8799,2446.2,2452.6799,1907.0],["2014-10-01",2421.8999,2462.3999,2397.6001,2430.0,3533.0],["2014-10-02",2462.3999,2519.1001,2456.082,2494.8,1024.0],["2014-10-03",2468.8799,2511.0,2428.3799,2428.3799,877.0],["2014-10-06",2418.6599,2450.0879,2347.3799,2402.46,1199.0],["2014-10-07",2358.72,2412.1799,2310.1201,2323.0801,548.0],["2014-10-08",2298.78,2347.3799,2000.7,2059.02,1683.0],["2014-10-09",2133.54,2133.54,1820.88,1871.1,846.0],["2014-10-10",1863.0,1916.46,1566.54,1914.84,1404.0],["2014-10-13",1960.2,2459.1599,1864.62,2339.28,3015.0],["2014-10-14",2268.0,2397.6001,2172.4199,2274.48,994.0],["2014-10-15",2259.8999,2343.6541,2115.72,2146.5,570.0],["2014-10-16",2144.8799,2246.616,1948.86,2028.24,978.0],["2014-10-17",2044.4399,2212.9199,2025.0,2036.34,517.0],["2014-10-20",2033.1,2138.3999,1979.64,2109.24,802.0],["2014-10-21",2106.0,2185.3799,2025.0,2078.46,838.0],["2014-10-22",2073.6001,2187.0,2025.0,2138.3999,917.0],["2014-10-23",2146.5,2397.6001,2123.8201,2319.8401,1310.0],["2014-10-24",2293.9199,2541.4561,2269.6201,2318.22,1557.0],["2014-10-27",2324.7,2485.0801,2308.176,2447.8201,398.0],["2014-10-28",2480.22,2661.6599,2468.8799,2592.0,1193.0],["2014-10-29",2601.72,2656.8,2410.5601,2506.1399,1237.0],["2014-10-30",2527.2,2614.6799,2440.0439,2525.5801,854.0],["2014-10-31",2530.4399,2575.8,2442.96,2498.04,909.0],["2014-11-03",2587.1399,2587.1399,2434.8601,2494.8,892.0],["2014-11-04",2501.28,2705.238,2472.4441,2664.8999,1353.0],["2014-11-05",2642.22,2843.1001,2593.6201,2817.1799,1292.0],["2014-11-06",2799.3601,2894.9399,2697.3,2752.3799,681.0],["2014-11-07",2724.8401,2830.1399,2592.0,2621.1599,1022.0],["2014-11-10",2674.6201,2728.0801,2600.1001,2666.52,902.0],["2014-11-11",2647.0801,2702.1599,2592.0,2640.6001,1009.0],["2014-11-12",2634.1201,2640.6001,2538.54,2606.5801,372.0],["2014-11-13",2590.3799,2626.02,2575.8,2590.3799,928.0],["2014-11-14",2551.5,2677.5359,2455.9199,2488.3201,830.0],["2014-11-17",2430.0,2679.48,2379.78,2600.1001,1411.0],["2014-11-18",2592.0,2689.2,2550.6899,2635.74,1213.0],["2014-11-19",2634.1201,2705.3999,2410.5601,2491.5601,1617.0],["2014-11-20",2439.72,2447.8201,2381.3999,2400.8401,773.0],["2014-11-21",2430.0,2454.3,2355.48,2397.6001,719.0],["2014-11-24",2397.6001,2441.3401,2316.6001,2426.76,1143.0],["2014-11-25",2430.0,2430.0,2347.3799,2357.1001,498.0],["2014-11-26",2368.4399,2410.5601,2337.6599,2374.9199,477.0],["2014-11-28",2389.5,2408.9399,2336.04,2376.54,183.0],["2014-12-01",2349.0,2379.78,2199.96,2227.5,749.0],["2014-12-02",2206.4399,2280.96,2206.4399,2246.9399,384.0],["2014-12-03",2232.3601,2374.9199,2232.3601,2349.0,252.0],["2014-12-04",2349.0,2400.8401,2340.8999,2379.78,188.0],["2014-12-05",2379.78,2402.46,2361.96,2391.1201,479.0],["2014-12-08",2389.5,2415.4199,2230.74,2324.7,677.0],["2014-12-09",2297.1599,2413.8,2106.0,2352.24,412.0],["2014-12-10",2349.0,2349.0,2253.4199,2287.4399,612.0],["2014-12-11",2297.1599,2332.8,2219.3999,2289.0601,815.0],["2014-12-12",2208.0601,2331.1799,2208.0601,2308.5,535.0],["2014-12-15",2314.98,2344.1399,2211.3,2269.6201,462.0],["2014-12-16",2280.96,2395.98,2190.24,2224.26,464.0],["2014-12-17",2224.26,2358.72,2211.3,2324.7,883.0],["2014-12-18",2340.8999,2431.6201,2316.6001,2430.0,750.0],["2014-12-19",2412.1799,2473.74,2374.9199,2408.9399,6551.0],["2014-12-22",2462.3999,2463.8579,2373.3,2430.0,870.0],["2014-12-23",2410.5601,2481.8401,2248.5601,2306.8799,930.0],["2014-12-24",2311.74,2397.6001,2297.1599,2363.5801,299.0],["2014-12-26",2389.5,2402.46,2267.1899,2340.8999,378.0],["2014-12-29",2361.96,2421.8999,2308.5,2316.6001,354.0],["2014-12-30",2313.3601,2379.78,2276.1001,2295.54,498.0],["2014-12-31",2313.3601,2415.4199,2265.5701,2387.8799,537.0],["2015-01-02",2410.5601,2431.6201,2349.0,2395.98,390.0],["2015-01-05",2353.8601,2436.48,2340.0901,2423.52,502.0],["2015-01-06",2438.1001,2607.3899,2360.3401,2430.0,950.0],["2015-01-07",2430.0,2498.04,2373.3,2402.46,508.0],["2015-01-08",2402.46,2430.0,2320.9741,2347.3799,639.0],["2015-01-09",2394.3601,2394.3601,2272.8601,2308.5,476.0],["2015-01-12",2308.5,2430.0,2305.26,2361.96,639.0],["2015-01-13",2392.74,2397.6001,2208.0601,2293.9199,531.0],["2015-01-14",2272.8601,2272.8601,2195.1001,2199.96,328.0],["2015-01-15",2198.3401,2198.3401,2028.24,2054.1599,635.0],["2015-01-16",2046.0601,2224.26,1973.16,2170.8,545.0],["2015-01-20",2165.9399,2165.9399,2010.42,2067.1201,361.0],["2015-01-21",2067.1201,2102.76,1897.02,1960.2,921.0],["2015-01-22",1944.0,2049.3,1861.38,1968.3,667.0],["2015-01-23",1968.3,2034.72,1904.1479,1926.1801,341.0],["2015-01-26",1919.7,2039.58,1882.4399,2005.5601,313.0],["2015-01-27",1989.36,1994.22,1912.572,1984.5,310.0],["2015-01-28",1982.88,2033.1,1924.5601,1950.48,338.0],["2015-01-29",1958.58,2052.54,1913.22,2042.8199,425.0],["2015-01-30",2026.62,2083.3201,1976.4,1986.12,378.0],["2015-02-02",1967.166,2033.1,1914.84,1989.36,330.0],["2015-02-03",1989.36,2071.98,1978.9919,2057.3999,270.0],["2015-02-04",2057.3999,2065.5,1987.74,1995.84,451.0],["2015-02-05",2020.14,2127.0601,1969.92,2123.8201,347.0],["2015-02-06",2117.3401,2266.3799,2117.3401,2133.54,485.0],["2015-02-09",2120.5801,2172.4199,2096.28,2102.76,288.0],["2015-02-10",2117.3401,2133.54,2091.4199,2106.0,112.0],["2015-02-11",2110.8601,2240.46,2110.8601,2238.8401,247.0],["2015-02-12",2240.46,2250.1799,2182.1399,2188.6201,82.0],["2015-02-13",2169.1799,2225.0701,2154.6001,2206.4399,80.0],["2015-02-17",2196.72,2276.1001,2188.6201,2269.6201,85.0],["2015-02-18",2269.6201,2289.0601,2230.74,2271.24,236.0],["2015-02-19",2268.0,2363.5801,2268.0,2355.48,130.0],["2015-02-20",2344.1399,2353.8601,2306.8799,2347.3799,52.0],["2015-02-23",2334.4199,2376.54,2295.054,2355.48,118.0],["2015-02-24",2355.48,2355.48,2246.9399,2256.6599,85.0],["2015-02-25",2250.1799,2297.1599,2204.8201,2245.3201,472.0],["2015-02-26",2233.98,2430.0,2215.3501,2430.0,270.0],["2015-02-27",2417.04,2452.6799,2383.02,2451.0601,239.0],["2015-03-02",2470.5,2598.48,2470.5,2551.5,1004.0],["2015-03-03",2543.3999,2585.52,2357.1001,2423.52,748.0],["2015-03-04",2407.3201,2522.3401,2336.04,2439.72,723.0],["2015-03-05",2454.3,2491.5601,2412.1799,2423.52,215.0],["2015-03-06",2418.6599,2425.1399,2303.6399,2324.7,236.0],["2015-03-09",2302.5061,2316.6001,2253.4199,2269.6201,145.0],["2015-03-10",2259.8999,2289.0601,2156.22,2233.98,283.0],["2015-03-11",2251.8,2410.5601,2251.8,2282.5801,419.0],["2015-03-12",2321.46,2349.0,2250.1799,2251.8,313.0],["2015-03-13",2229.1201,2310.1201,2212.9199,2217.78,251.0],["2015-03-16",2222.6399,2355.48,2193.48,2204.8201,431.0],["2015-03-17",2204.8201,2386.26,2204.8201,2306.8799,374.0],["2015-03-18",2313.3601,2349.0,2275.29,2342.52,279.0],["2015-03-19",2332.8,2360.3401,2310.1201,2327.9399,635.0],["2015-03-20",2345.76,2347.3799,2256.6599,2284.2,410.0],["2015-03-23",2285.8201,2285.8201,2214.54,2222.6399,168.0],["2015-03-24",2235.6001,2284.2,2219.3999,2229.1201,331.0],["2015-03-25",2222.6399,2243.7,2054.1599,2122.2,512.0],["2015-03-26",2106.0,2106.0,1922.9399,2054.1599,641.0],["2015-03-27",2055.78,2057.3999,1955.34,1968.3,217.0],["2015-03-30",2016.9,2016.9,1869.48,1877.58,641.0],["2015-03-31",1858.14,1892.16,1798.2,1830.6,717.0],["2015-04-01",1812.78,1871.1,1783.62,1841.9399,941.0],["2015-04-02",1830.6,1914.84,1830.6,1909.98,204.0],["2015-04-06",1893.78,1893.78,1807.92,1830.6,523.0],["2015-04-07",1827.36,1843.5601,1785.24,1791.72,341.0],["2015-04-08",1783.62,1822.5,1701.0,1794.96,754.0],["2015-04-09",1786.86,1792.2061,1746.36,1782.0,275.0],["2015-04-10",1804.6801,1804.6801,1751.22,1794.96,176.0],["2015-04-13",1804.6801,1908.36,1798.2,1879.2,284.0],["2015-04-14",1919.7,2075.22,1919.7,2060.6399,730.0],["2015-04-15",2073.6001,2093.04,2029.86,2059.02,417.0],["2015-04-16",2081.7,2169.1799,2065.5,2081.7,760.0],["2015-04-17",2065.5,2099.52,1919.7,1953.72,437.0],["2015-04-20",1955.34,1974.78,1911.6,1939.14,177.0],["2015-04-21",1919.7,1958.58,1919.7,1922.9399,145.0],["2015-04-22",1935.9,1935.9,1863.0,1866.24,360.0],["2015-04-23",1872.72,1887.3,1783.62,1832.22,144.0],["2015-04-24",1835.46,1842.1021,1788.48,1803.0601,119.0],["2015-04-27",1822.5,1822.5,1713.96,1743.12,365.0],["2015-04-28",1747.98,1765.8,1673.46,1723.6801,362.0],["2015-04-29",1725.3,1835.46,1699.38,1713.96,200.0],["2015-04-30",1709.1,1709.1,1582.74,1620.0,596.0],["2015-05-01",1660.5,1660.5,1603.8,1626.48,591.0],["2015-05-04",1634.58,1699.38,1620.0,1634.58,246.0],["2015-05-05",1624.86,1652.4,1582.74,1629.72,461.0],["2015-05-06",1629.72,1666.98,1590.84,1621.62,233.0],["2015-05-07",1628.1,1686.42,1620.0,1621.62,201.0],["2015-05-08",1641.0601,1641.0601,1613.52,1628.1,198.0],["2015-05-11",1633.932,1697.76,1620.0,1666.98,198.0],["2015-05-12",1846.8,1944.0,1736.478,1793.34,2420.0],["2015-05-13",1807.92,1958.58,1790.1,1901.88,1896.0],["2015-05-14",1924.5601,2037.96,1864.62,1982.88,1283.0],["2015-05-15",1984.5,2025.0,1887.3,1997.46,996.0],["2015-05-18",2012.04,2039.58,1913.22,2020.14,444.0],["2015-05-19",2025.0,2025.0,1911.6,1929.42,509.0],["2015-05-20",1929.42,1984.5,1846.8,1978.02,596.0],["2015-05-21",1976.4,2013.3361,1888.92,1921.3199,502.0],["2015-05-22",1918.08,1942.056,1736.64,1773.9,1231.0],["2015-05-26",1735.02,1811.484,1676.7,1751.22,773.0],["2015-05-27",1767.42,1854.9,1749.6,1850.04,575.0],["2015-05-28",1853.28,1883.088,1806.3,1845.1801,228.0],["2015-05-29",1851.66,1992.924,1728.54,1841.9399,1159.0],["2015-06-01",1850.04,1918.08,1789.776,1837.08,496.0],["2015-06-02",1846.8,1867.86,1807.92,1864.62,174.0],["2015-06-03",1911.6,1982.88,1871.1,1947.24,391.0],["2015-06-04",1942.38,1974.78,1875.96,1955.34,275.0],["2015-06-05",1955.34,2002.3199,1906.74,1973.16,307.0],["2015-06-08",1960.2,1982.88,1903.5,1971.54,389.0],["2015-06-09",1961.8199,1961.8199,1868.022,1900.26,196.0],["2015-06-10",1952.1,2246.9399,1911.6,2083.3201,2365.0],["2015-06-11",2125.4399,2321.46,2106.0,2293.9199,3880.0],["2015-06-12",2300.3999,2300.3999,2170.8,2276.1001,1230.0],["2015-06-15",2277.72,2300.3999,2208.0601,2298.78,1004.0],["2015-06-16",2340.8999,2340.8999,2204.8201,2269.6201,728.0],["2015-06-17",2266.3799,2319.8401,2233.8181,2274.48,541.0],["2015-06-18",2295.54,2295.54,2227.5,2243.7,881.0],["2015-06-19",2255.04,2255.04,2143.26,2204.8201,838.0],["2015-06-22",2175.6599,2298.78,2175.6599,2217.78,562.0],["2015-06-23",2230.74,2281.9319,2187.0,2250.1799,686.0],["2015-06-24",2300.3999,2300.3999,2183.76,2238.8401,1915.0],["2015-06-25",2258.28,2298.78,2219.3999,2293.9199,1248.0],["2015-06-26",2305.26,2305.26,2198.3401,2219.3999,3601.0],["2015-06-29",2219.3999,2245.3201,2154.6001,2169.1799,2668.0],["2015-06-30",2138.3999,2212.9199,2122.2,2154.6001,704.0],["2015-07-01",2162.7,2198.3401,2138.3999,2183.76,718.0],["2015-07-02",2187.0,2187.0,2123.8201,2151.3601,644.0],["2015-07-06",2140.02,2180.52,2117.3401,2175.6599,388.0],["2015-07-07",2174.04,2200.9319,2114.1001,2183.76,571.0],["2015-07-08",2157.8401,2164.3201,2008.8,2080.0801,843.0],["2015-07-09",2107.6201,2117.3401,2050.9199,2060.6399,871.0],["2015-07-10",2091.4199,2233.98,2072.79,2217.78,561.0],["2015-07-13",2227.5,2306.8799,2216.1599,2298.78,867.0],["2015-07-14",2300.3999,2383.02,2289.0601,2297.1599,1883.0],["2015-07-15",2300.3999,2342.52,2219.3999,2230.74,536.0],["2015-07-16",2235.6001,2241.7561,2159.46,2193.48,458.0],["2015-07-17",2170.8,2187.0,2123.8201,2174.04,302.0],["2015-07-20",2157.8401,2229.1201,2106.0,2219.3999,656.0],["2015-07-21",2206.4399,2237.22,2140.02,2156.22,754.0],["2015-07-22",2156.22,2201.5801,2122.2,2191.8601,352.0],["2015-07-23",2209.6799,2239.6499,2188.6201,2216.1599,651.0],["2015-07-24",2206.4399,2255.688,2180.52,2209.6799,721.0],["2015-07-27",2188.6201,2206.4399,2123.8201,2159.46,562.0],["2015-07-28",2174.04,2256.6599,2130.3,2237.22,480.0],["2015-07-29",2219.3999,2219.3999,2110.8601,2127.0601,556.0],["2015-07-30",2109.24,2141.6399,2018.52,2120.5801,462.0],["2015-07-31",2130.3,2225.8799,2086.5601,2112.48,414.0],["2015-08-03",2123.8201,2136.78,2010.42,2075.22,407.0],["2015-08-04",2073.6001,2164.3201,2054.1599,2097.8999,532.0],["2015-08-05",2120.5801,2141.6399,2039.58,2088.1799,222.0],["2015-08-06",2097.8999,2125.4399,1968.3,1992.6,478.0],["2015-08-07",1978.02,2015.28,1908.36,1973.16,586.0],["2015-08-10",1982.88,2182.1399,1871.1,1906.74,823.0],["2015-08-11",1903.5,2118.96,1863.0,1867.86,698.0],["2015-08-12",1879.2,1916.46,1785.24,1916.46,919.0],["2015-08-13",1903.5,2007.1801,1854.9,1892.16,343.0],["2015-08-14",1897.02,2052.54,1897.02,2052.54,468.0],["2015-08-17",2063.8799,2187.0,1999.08,2183.76,546.0],["2015-08-18",2187.0,2191.8601,2122.2,2140.02,454.0],["2015-08-19",2140.02,2149.74,2076.8401,2107.6201,379.0],["2015-08-20",2073.6001,2089.8,1895.4,1940.76,582.0],["2015-08-21",1895.4,1978.02,1793.34,1900.26,488.0],["2015-08-24",1822.5,1952.1,1788.48,1809.54,527.0],["2015-08-25",1913.22,2007.1801,1832.22,1869.48,781.0],["2015-08-26",1918.08,1918.08,1798.2,1827.36,519.0],["2015-08-27",1840.3199,1888.92,1809.54,1833.84,752.0],["2015-08-28",1817.64,1968.3,1788.48,1892.16,2122.0],["2015-08-31",1905.12,1931.85,1819.26,1913.22,1119.0],["2015-09-01",1877.58,1978.02,1877.58,1952.1,1909.0],["2015-09-02",2005.5601,2148.1201,1934.28,2148.1201,1157.0],["2015-09-03",2162.7,2230.74,2089.8,2221.02,1236.0],["2015-09-04",2175.6599,2177.28,2107.6201,2120.5801,706.0],["2015-09-08",2152.98,2152.98,2010.42,2104.3799,580.0],["2015-09-09",2114.1001,2114.1001,1965.0601,2003.9399,786.0],["2015-09-10",1987.74,2012.04,1884.0601,1913.22,926.0],["2015-09-11",1892.16,2067.1201,1892.16,2065.5,857.0],["2015-09-14",2086.5601,2182.1399,1976.4,2078.46,1056.0],["2015-09-15",2086.5601,2122.2,2002.3199,2029.86,394.0],["2015-09-16",2028.24,2165.9399,2010.42,2136.78,617.0],["2015-09-17",2138.3999,2235.6001,2067.9299,2191.8601,2079.0],["2015-09-18",2152.98,2276.1001,2138.3999,2276.1001,1198.0],["2015-09-21",2268.0,2303.6399,2050.9199,2101.1399,1119.0],["2015-09-22",2088.1799,2221.02,1982.88,2081.7,964.0],["2015-09-23",2097.8999,2097.8999,2002.3199,2089.8,329.0],["2015-09-24",2068.74,2148.1201,2021.76,2081.7,586.0],["2015-09-25",2102.76,2125.116,1838.7,1869.48,1911.0],["2015-09-28",1861.38,1861.38,1670.22,1722.0601,867.0],["2015-09-29",1717.2,1762.5601,1629.72,1670.22,531.0],["2015-09-30",1686.42,1809.54,1611.9,1676.7,1025.0],["2015-10-01",1670.22,1720.4399,1620.0,1710.72,590.0],["2015-10-02",1697.76,1843.5601,1666.98,1782.0,649.0],["2015-10-05",1804.6801,1932.66,1662.12,1837.08,786.0],["2015-10-06",1748.142,1819.26,1702.62,1798.2,427.0],["2015-10-07",1817.64,1843.5601,1728.54,1833.84,811.0],["2015-10-08",1825.74,1825.74,1733.4,1806.3,340.0],["2015-10-09",1799.8199,1864.62,1782.0,1793.34,360.0],["2015-10-12",1782.0,1782.0,1652.4,1735.02,949.0],["2015-10-13",1726.92,1798.2,1684.8,1699.38,423.0],["2015-10-14",1710.72,1725.3,1637.8199,1665.36,802.0],["2015-10-15",1662.12,1770.66,1624.86,1765.8,504.0],["2015-10-16",1778.76,1838.7,1701.0,1777.14,807.0],["2015-10-19",1764.1801,1833.192,1692.9,1804.6801,571.0],["2015-10-20",1793.34,1854.9,1743.12,1809.54,327.0],["2015-10-21",1837.08,1860.408,1694.52,1775.52,1038.0],["2015-10-22",1780.38,1846.8,1701.0,1743.12,657.0],["2015-10-23",1757.7,1846.8,1723.6801,1841.9399,293.0],["2015-10-26",1824.12,1908.36,1817.64,1843.5601,423.0],["2015-10-27",1846.8,1908.36,1743.12,1760.9399,2037.0],["2015-10-28",1770.66,1845.1801,1749.6,1825.74,649.0],["2015-10-29",1798.2,1846.8,1798.2,1824.12,556.0],["2015-10-30",1817.64,1830.6,1738.26,1790.1,601.0],["2015-11-02",1796.58,1811.16,1519.5601,1778.76,6940.0],["2015-11-03",1767.42,1871.1,1702.62,1864.62,2297.0],["2015-11-04",1866.24,2041.2,1772.28,1990.98,2106.0],["2015-11-05",1987.74,2094.6599,1765.8,1850.04,943.0],["2015-11-06",1851.66,1935.9,1803.0601,1926.1801,662.0],["2015-11-09",1939.14,2033.1,1863.0,1942.38,675.0],["2015-11-10",1885.6801,1922.9399,1790.1,1811.16,590.0],["2015-11-11",1820.88,1927.8,1791.72,1885.6801,536.0],["2015-11-12",1890.54,1916.46,1824.9301,1874.34,558.0],["2015-11-13",1887.3,1931.85,1778.76,1796.58,722.0],["2015-11-16",1804.6801,1840.3199,1699.38,1785.24,1017.0],["2015-11-17",1799.8199,1854.9,1713.312,1769.04,564.0],["2015-11-18",1785.24,1863.0,1756.08,1845.1801,609.0],["2015-11-19",1833.84,1866.24,1741.5,1840.3199,522.0],["2015-11-20",1872.72,1909.98,1807.92,1820.88,872.0],["2015-11-23",1814.4,1853.28,1790.1,1828.98,769.0],["2015-11-24",1832.22,1888.92,1773.9,1801.4399,905.0],["2015-11-25",1807.92,1918.08,1806.3,1905.12,885.0],["2015-11-27",1903.5,1918.08,1850.04,1913.22,96.0],["2015-11-30",1903.5,1931.04,1841.9399,1863.0,549.0],["2015-12-01",1867.86,1908.36,1801.4399,1854.9,301.0],["2015-12-02",1814.4,1890.54,1778.76,1803.0601,693.0],["2015-12-03",1827.36,1827.36,1725.3,1754.46,1932.0],["2015-12-04",1843.5601,1843.5601,1728.54,1770.66,806.0],["2015-12-07",1757.7,1809.54,1713.96,1728.54,1715.0],["2015-12-08",1715.58,1752.84,1705.86,1717.2,591.0],["2015-12-09",1747.98,1747.98,1686.42,1691.28,260.0],["2015-12-10",1694.52,1707.48,1647.54,1676.7,1385.0],["2015-12-11",1642.6801,1676.7,1587.6,1642.6801,1803.0],["2015-12-14",1650.78,1675.08,1579.5,1579.5,706.0],["2015-12-15",1600.5601,1710.72,1561.6801,1563.3,1556.0],["2015-12-16",1582.74,1626.48,1574.64,1618.38,1873.0],["2015-12-17",1618.38,1648.35,1574.64,1576.26,778.0],["2015-12-18",1579.5,1594.08,1522.8,1524.42,4390.0],["2015-12-21",1522.8,1649.16,1482.3,1550.34,637.0],["2015-12-22",1550.34,1550.34,1479.0601,1500.12,630.0],["2015-12-23",1504.98,1514.7,1474.2,1480.6801,1546.0],["2015-12-24",1474.2,1492.02,1443.42,1458.0,559.0],["2015-12-28",1456.38,1495.26,1377.0,1427.22,1528.0],["2015-12-29",1417.5,1454.76,1393.2,1441.8,427.0],["2015-12-30",1449.9,1453.95,1404.54,1415.88,419.0],["2015-12-31",1394.8199,1428.84,1393.2,1412.64,360.0],["2016-01-04",1385.1,1398.0601,1300.86,1313.8199,625.0],["2016-01-05",1300.05,1328.4,1254.204,1300.86,702.0],["2016-01-06",1276.5601,1279.8,1199.61,1216.62,596.0],["2016-01-07",1190.7,1213.542,1061.1,1062.72,628.0],["2016-01-08",1078.92,1127.52,921.78,959.04,1581.0],["2016-01-11",1025.46,1025.46,869.94,895.86,1217.0],["2016-01-12",897.48,929.88,863.46,889.38,656.0],["2016-01-13",891.0,891.0,798.66,816.48,659.0],["2016-01-14",813.24,907.2,798.66,848.88,1321.0],["2016-01-15",842.4,876.42,801.9,863.46,888.0],["2016-01-19",889.38,920.97,801.9,814.86,1222.0],["2016-01-20",801.9,925.02,800.28,910.44,843.0],["2016-01-21",931.5,931.5,868.32,908.82,547.0],["2016-01-22",926.64,1010.88,923.4,976.86,2002.0],["2016-01-25",1030.3199,1035.99,972.0,980.1,791.0],["2016-01-26",989.82,1004.4,949.32,996.3,783.0],["2016-01-27",996.3,1007.64,941.382,946.08,590.0],["2016-01-28",972.0,978.48,931.5,937.98,773.0],["2016-01-29",934.74,1020.6,903.96,1015.74,766.0],["2016-02-01",1012.5,1019.79,981.72,988.2,335.0],["2016-02-02",975.24,980.1,960.66,975.24,517.0],["2016-02-03",980.1,1007.64,939.6,996.3,480.0],["2016-02-04",991.44,1047.33,973.62,991.44,364.0],["2016-02-05",983.34,996.3,968.76,972.0,397.0],["2016-02-08",962.28,964.386,894.24,920.16,457.0],["2016-02-09",907.2,937.98,892.62,907.2,572.0],["2016-02-10",915.3,993.06,907.2,915.3,194.0],["2016-02-11",892.62,954.18,892.62,942.84,227.0],["2016-02-12",952.56,1023.84,929.88,1015.74,250.0],["2016-02-16",1027.08,1065.96,1001.16,1062.72,233.0],["2016-02-17",1072.4399,1132.38,1040.04,1109.7,362.0],["2016-02-18",1108.08,1109.7,1093.5,1106.46,346.0],["2016-02-19",1057.86,1085.4,1007.64,1023.84,417.0],["2016-02-22",1038.42,1038.42,994.68,1012.5,312.0],["2016-02-23",1020.6,1069.2,976.86,1009.26,377.0],["2016-02-24",996.3,1007.64,955.8,1001.16,273.0],["2016-02-25",1027.08,1027.08,981.72,993.06,226.0],["2016-02-26",1001.16,1031.9399,972.0,1009.26,206.0],["2016-02-29",1015.74,1041.66,976.86,1031.9399,307.0],["2016-03-01",1036.8,1053.0,999.54,1053.0,677.0],["2016-03-02",1044.9,1117.8,997.11,1112.9399,358.0],["2016-03-03",1101.6,1143.72,1093.5,1129.14,198.0],["2016-03-04",1117.8,1148.58,1104.84,1111.3199,206.0],["2016-03-07",1104.84,1166.4,1104.84,1161.54,247.0],["2016-03-08",1155.0601,1155.0601,1057.86,1059.48,304.0],["2016-03-09",1067.58,1088.64,996.3,1010.88,186.0],["2016-03-10",957.42,1011.69,928.26,960.66,675.0],["2016-03-11",960.66,996.3,934.74,965.52,390.0],["2016-03-14",957.42,1012.5,941.22,994.68,262.0],["2016-03-15",981.72,981.72,915.3,942.84,402.0],["2016-03-16",939.6,952.56,891.0,902.34,143.0],["2016-03-17",895.86,895.86,866.7,884.52,309.0],["2016-03-18",887.76,952.56,874.8,952.56,886.0],["2016-03-21",939.6,952.56,899.1,905.58,242.0],["2016-03-22",900.72,947.7,892.296,929.88,190.0],["2016-03-23",920.16,934.578,834.3,853.74,245.0],["2016-03-24",842.4,892.62,822.96,844.02,197.0],["2016-03-28",845.64,845.64,818.1,829.44,77.0],["2016-03-29",819.72,873.18,810.0,856.98,240.0],["2016-03-30",869.94,889.38,850.5,871.56,172.0],["2016-03-31",882.9,916.92,856.98,908.82,238.0],["2016-04-01",900.72,936.36,895.86,934.74,354.0],["2016-04-04",931.5,962.28,913.68,921.78,312.0],["2016-04-05",915.3,952.56,912.06,947.7,184.0],["2016-04-06",996.3,1325.16,996.3,1255.5,4800.0],["2016-04-07",1268.46,1425.6,1263.6,1331.64,2604.0],["2016-04-08",1360.8,1364.04,1198.8,1240.92,936.0],["2016-04-11",1261.98,1261.98,1206.9,1210.14,472.0],["2016-04-12",1249.02,1249.02,1142.1,1218.24,396.0],["2016-04-13",1208.52,1286.28,1180.98,1271.7,585.0],["2016-04-14",1312.2,1312.2,1229.58,1231.2,278.0],["2016-04-15",1263.6,1273.3199,1166.4,1203.66,777.0],["2016-04-18",1203.66,1206.9,1172.88,1174.5,251.0],["2016-04-19",1177.74,1177.74,1093.5,1150.2,619.0],["2016-04-20",1161.54,1166.4,1143.72,1155.0601,333.0],["2016-04-21",1158.3,1174.5,1144.2061,1158.3,308.0],["2016-04-22",1169.64,1182.6,1112.9399,1180.98,480.0],["2016-04-25",1195.5601,1279.8,1190.7,1271.7,609.0],["2016-04-26",1271.7,1274.13,1166.4,1177.74,721.0],["2016-04-27",1171.26,1177.74,1122.66,1156.6801,251.0],["2016-04-28",1142.1,1296.0,1142.1,1197.1801,637.0],["2016-04-29",1197.1801,1219.05,1159.92,1187.46,232.0],["2016-05-02",1171.26,1205.28,1138.86,1174.5,415.0],["2016-05-03",1161.54,1208.52,1140.48,1146.96,357.0],["2016-05-04",1146.96,1159.92,1056.24,1087.02,707.0],["2016-05-05",1091.88,1091.88,989.82,1057.86,765.0],["2016-05-06",1044.9,1072.4399,1028.7,1041.66,246.0],["2016-05-09",1049.76,1153.4399,1031.9399,1145.34,398.0],["2016-05-10",1145.34,1166.4,1095.282,1164.78,321.0],["2016-05-11",1166.4,1172.88,1106.46,1134.0,304.0],["2016-05-12",1148.58,1148.58,1028.7,1065.96,383.0],["2016-05-13",1070.8199,1127.52,1054.62,1117.8,150.0],["2016-05-16",1130.76,1169.64,1124.28,1148.58,279.0],["2016-05-17",1145.34,1184.22,1117.8,1127.52,210.0],["2016-05-18",1119.42,1140.48,1119.42,1130.76,121.0],["2016-05-19",1127.52,1140.48,1088.64,1127.52,220.0],["2016-05-20",1140.48,1182.6,1119.42,1134.0,322.0],["2016-05-23",1135.62,1192.968,1116.1801,1174.5,298.0],["2016-05-24",1174.5,1213.38,1158.3,1203.66,338.0],["2016-05-25",1168.02,1239.948,1168.02,1213.38,231.0],["2016-05-26",1176.12,1218.24,1176.12,1195.5601,152.0],["2016-05-27",1197.1801,1206.9,1174.5,1190.7,141.0],["2016-05-31",1192.3199,1227.96,1144.2061,1174.5,399.0],["2016-06-01",1168.02,1183.41,1119.42,1134.0,291.0],["2016-06-02",1121.04,1195.5601,1121.04,1164.78,264.0],["2016-06-03",1164.78,1180.98,1104.84,1122.66,312.0],["2016-06-06",1139.67,1140.48,1078.92,1088.64,644.0],["2016-06-07",1075.6801,1115.532,1043.442,1069.2,276.0],["2016-06-08",1070.8199,1142.1,1034.37,1104.84,243.0],["2016-06-09",1108.08,1111.3199,1044.9,1065.96,296.0],["2016-06-10",1054.62,1054.62,1017.36,1023.84,212.0],["2016-06-13",1020.6,1129.14,1020.6,1104.84,488.0],["2016-06-14",1101.6,1119.42,1006.02,1023.84,236.0],["2016-06-15",1022.22,1057.86,1001.16,1018.98,151.0],["2016-06-16",1025.46,1077.3,983.34,1053.0,316.0],["2016-06-17",1053.0,1053.0,955.8,988.2,883.0],["2016-06-20",997.92,1097.55,972.0,991.44,317.0],["2016-06-21",986.58,999.54,936.36,944.46,341.0],["2016-06-22",941.22,981.72,899.1,900.72,540.0],["2016-06-23",902.34,959.04,874.8,950.94,270.0],["2016-06-24",891.0,936.36,874.8,881.28,1390.0],["2016-06-27",874.8,889.38,814.86,824.58,430.0],["2016-06-28",835.92,891.0,831.06,837.54,508.0],["2016-06-29",844.02,900.72,844.02,884.52,463.0],["2016-06-30",881.28,908.82,852.93,892.62,375.0],["2016-07-01",895.86,947.7,874.8,925.02,252.0],["2016-07-05",913.68,923.4,866.7,874.8,153.0],["2016-07-06",865.08,899.1,863.46,899.1,90.0],["2016-07-07",900.72,912.708,879.66,894.24,117.0],["2016-07-08",897.48,897.48,873.18,886.14,310.0],["2016-07-11",886.14,900.72,858.6,891.0,291.0],["2016-07-12",891.0,949.32,878.04,937.98,409.0],["2016-07-13",891.81,949.32,860.22,869.94,311.0],["2016-07-14",878.04,878.04,834.3,848.88,207.0],["2016-07-15",858.6,873.18,837.54,873.18,162.0],["2016-07-18",860.22,887.76,844.02,848.88,275.0],["2016-07-19",848.88,848.88,814.86,821.34,314.0],["2016-07-20",837.54,874.8,819.72,863.46,239.0],["2016-07-21",866.7,900.72,842.4,886.14,530.0],["2016-07-22",881.28,889.38,832.68,856.98,350.0],["2016-07-25",858.6,871.56,818.1,842.4,544.0],["2016-07-26",265.68,267.3,174.96,178.2,57233.0],["2016-07-27",183.06,189.54,170.1,174.96,17991.0],["2016-07-28",171.72,215.46,163.62,200.88,54383.0],["2016-07-29",191.16,215.46,183.06,204.12,25400.0],["2016-08-01",186.3,194.4,178.2,183.06,7169.0],["2016-08-02",174.96,184.68,166.86,174.96,6949.0],["2016-08-03",173.34,189.54,168.48,184.68,6148.0],["2016-08-04",183.06,202.5,183.06,189.54,8068.0],["2016-08-05",187.92,200.88,186.3,189.54,5369.0],["2016-08-08",192.78,199.26,187.92,197.64,3166.0],["2016-08-09",200.88,200.88,184.68,187.92,3791.0],["2016-08-10",186.3,199.26,181.44,181.44,4560.0],["2016-08-11",181.44,194.4,181.44,186.3,2472.0],["2016-08-12",187.92,191.16,181.44,184.68,1835.0],["2016-08-15",186.3,189.54,181.44,186.3,2115.0],["2016-08-16",187.92,189.54,179.82,183.06,2472.0],["2016-08-17",183.06,183.384,178.2,178.2,1807.0],["2016-08-18",178.2,183.06,178.2,183.06,1294.0],["2016-08-19",186.3,186.3,178.2,179.82,1160.0],["2016-08-22",179.82,236.52,173.34,220.32,41915.0],["2016-08-23",178.2,194.4,178.2,184.68,7991.0],["2016-08-24",186.3,194.076,183.06,187.92,3121.0],["2016-08-25",184.68,192.78,179.82,183.06,2403.0],["2016-08-26",183.06,186.3,178.2,181.44,2383.0],["2016-08-29",184.68,184.68,178.2,181.44,1305.0],["2016-08-30",186.3,202.5,181.44,186.3,4743.0],["2016-08-31",184.68,184.68,170.1,178.2,2840.0],["2016-09-01",174.96,179.82,171.72,174.96,1578.0],["2016-09-02",176.58,183.06,170.1,173.34,2565.0],["2016-09-06",173.34,179.496,170.1,170.1,2327.0],["2016-09-07",171.72,172.692,166.86,166.86,1504.0],["2016-09-08",183.06,192.78,171.72,173.34,7826.0],["2016-09-09",170.1,179.82,170.1,171.72,983.0],["2016-09-12",170.1,173.34,165.24,168.48,1675.0],["2016-09-13",165.24,170.1,158.76,162.0,2209.0],["2016-09-14",162.0,168.48,162.0,165.24,1174.0],["2016-09-15",168.48,226.8,165.24,207.36,54135.0],["2016-09-16",202.5,210.6,196.02,202.5,9040.0],["2016-09-19",207.36,238.14,207.36,217.08,22570.0],["2016-09-20",220.32,233.28,200.88,220.32,7817.0],["2016-09-21",223.56,223.56,202.5,217.08,4919.0],["2016-09-22",221.94,289.98,212.22,267.3,33778.0],["2016-09-23",272.16,299.7,239.76,272.16,32086.0],["2016-09-26",268.92,281.88,231.66,244.62,10612.0],["2016-09-27",241.38,265.68,241.38,251.1,8281.0],["2016-09-28",257.58,257.58,218.7,243.0,5193.0],["2016-09-29",246.24,273.78,241.38,251.1,11905.0],["2016-09-30",247.86,264.06,236.52,247.86,6944.0],["2016-10-03",243.0,249.48,234.9,239.76,3193.0],["2016-10-04",238.14,251.91,238.14,241.38,4098.0],["2016-10-05",247.86,267.3,244.62,260.82,7749.0],["2016-10-06",259.2,262.44,247.86,251.1,4486.0],["2016-10-07",251.1,257.58,243.0,251.1,3421.0],["2016-10-10",252.72,265.68,252.72,260.82,6541.0],["2016-10-11",264.06,338.58,260.82,304.56,71290.0],["2016-10-12",307.8,315.9,272.16,290.79,14975.0],["2016-10-13",281.88,301.32,252.72,294.84,18138.0],["2016-10-14",301.32,301.644,268.92,268.92,7310.0],["2016-10-17",267.3,267.3,231.66,233.28,13157.0],["2016-10-18",225.18,249.48,221.94,228.42,8648.0],["2016-10-19",231.66,231.66,218.7,221.94,3055.0],["2016-10-20",218.7,239.76,218.7,231.66,6361.0],["2016-10-21",231.66,234.9,220.32,225.18,3138.0],["2016-10-24",226.8,226.8,204.12,212.22,5325.0],["2016-10-25",208.98,208.98,186.3,194.4,7865.0],["2016-10-26",192.78,202.5,186.3,192.78,2325.0],["2016-10-27",192.78,200.88,187.92,189.54,2328.0],["2016-10-28",186.3,194.4,178.2,179.82,2794.0],["2016-10-31",176.58,184.518,166.86,178.2,3122.0],["2016-11-01",178.2,191.16,168.48,173.34,3759.0],["2016-11-02",173.34,174.96,162.0,162.0,2382.0],["2016-11-03",160.38,168.48,137.7,139.32,5696.0],["2016-11-04",129.6,155.52,117.612,150.012,8307.0],["2016-11-07",153.9,170.1,145.8,149.85,3462.0],["2016-11-08",146.61,156.492,142.56,151.632,1174.0],["2016-11-09",151.956,174.96,150.66,170.1,6270.0],["2016-11-10",174.96,178.2,163.62,173.34,4263.0],["2016-11-11",170.1,178.2,166.86,173.34,1981.0],["2016-11-14",173.34,176.256,162.0,168.48,1098.0],["2016-11-15",166.86,168.48,153.9,163.62,1867.0],["2016-11-16",162.0,199.26,157.464,191.16,13441.0],["2016-11-17",187.92,197.64,174.96,183.06,3793.0],["2016-11-18",184.68,189.54,166.86,173.34,2159.0],["2016-11-21",174.96,184.68,162.0,174.96,4362.0],["2016-11-22",176.58,183.222,170.1,170.1,3138.0],["2016-11-23",166.86,174.96,163.62,171.72,945.0],["2016-11-25",171.72,174.96,166.86,168.48,210.0],["2016-11-28",166.86,174.312,163.62,166.86,1129.0],["2016-11-29",170.1,192.78,166.86,174.96,8093.0],["2016-11-30",174.96,174.96,163.62,166.86,3191.0],["2016-12-01",166.86,168.48,162.0,165.24,1685.0],["2016-12-02",166.86,174.96,153.9,168.48,3749.0],["2016-12-05",168.48,184.68,168.48,178.2,5452.0],["2016-12-06",179.82,197.64,178.2,183.06,6428.0],["2016-12-07",179.82,183.06,168.48,174.96,2840.0],["2016-12-08",173.34,178.2,171.72,176.58,901.0],["2016-12-09",178.2,189.54,173.016,179.82,2246.0],["2016-12-12",179.82,179.82,170.1,176.58,2837.0],["2016-12-13",174.96,174.96,168.48,171.72,1704.0],["2016-12-14",170.1,170.1,163.62,163.62,1639.0],["2016-12-15",162.0,166.86,160.38,162.0,1759.0],["2016-12-16",162.0,171.72,162.0,168.48,7472.0],["2016-12-19",166.86,178.2,160.38,163.62,2891.0],["2016-12-20",163.62,170.1,162.0,163.62,1373.0],["2016-12-21",165.24,168.48,162.0,163.62,1367.0],["2016-12-22",208.98,272.16,189.54,196.02,134671.0],["2016-12-23",189.54,197.64,168.48,173.34,12958.0],["2016-12-27",171.72,187.92,168.48,179.82,6562.0],["2016-12-28",178.2,179.82,170.1,170.1,3872.0],["2016-12-29",170.1,173.34,162.0,166.86,5583.0],["2016-12-30",168.48,170.1,155.034,158.436,6000.0],["2017-01-03",162.0,166.86,155.844,166.86,3153.0],["2017-01-04",166.86,171.72,165.24,168.48,2994.0],["2017-01-05",171.72,181.44,165.24,171.72,7804.0],["2017-01-06",170.1,170.1,165.24,168.48,1986.0],["2017-01-09",170.1,173.34,165.24,165.24,1894.0],["2017-01-10",168.48,171.72,163.62,170.1,2980.0],["2017-01-11",170.1,174.96,165.24,166.86,2691.0],["2017-01-12",166.86,171.72,163.62,170.1,4761.0],["2017-01-13",171.72,176.58,166.86,170.1,2849.0],["2017-01-17",170.1,171.72,163.62,168.48,2194.0],["2017-01-18",168.48,168.48,165.24,165.24,1280.0],["2017-01-19",166.86,168.48,162.0,162.0,2214.0],["2017-01-20",165.24,166.86,155.52,158.922,2757.0],["2017-01-23",157.14,160.38,149.364,151.956,1892.0],["2017-01-24",150.336,150.66,138.024,150.66,3304.0],["2017-01-25",149.04,163.62,144.342,162.0,3186.0],["2017-01-26",162.0,162.0,149.85,153.414,1107.0],["2017-01-27",150.66,160.38,147.42,153.9,1557.0],["2017-01-30",153.9,158.76,147.42,150.984,1235.0],["2017-01-31",147.42,154.548,144.828,152.442,1122.0],["2017-02-01",150.66,157.14,146.124,150.012,525.0],["2017-02-02",149.04,151.632,145.8,149.526,728.0],["2017-02-03",150.66,152.28,144.18,149.04,637.0],["2017-02-06",149.04,155.52,149.04,153.414,1056.0],["2017-02-07",153.9,155.52,144.18,147.744,1216.0],["2017-02-08",147.582,149.688,142.56,144.99,959.0],["2017-02-09",144.18,152.28,144.18,151.956,1783.0],["2017-02-10",150.66,155.52,146.61,152.28,1570.0],["2017-02-13",153.252,153.9,147.42,152.118,626.0],["2017-02-14",152.28,153.9,149.04,150.66,888.0],["2017-02-15",149.04,152.28,147.42,150.66,408.0],["2017-02-16",150.66,152.28,147.42,148.23,430.0],["2017-02-17",149.04,149.04,142.722,144.018,946.0],["2017-02-21",142.56,147.42,142.56,145.476,438.0],["2017-02-22",145.638,147.42,140.94,143.37,516.0],["2017-02-23",148.23,148.23,139.32,139.482,914.0],["2017-02-24",139.32,142.56,137.862,138.51,729.0],["2017-02-27",139.32,144.666,138.024,141.912,606.0],["2017-02-28",139.32,139.32,132.03,132.84,1496.0],["2017-03-01",131.22,133.974,126.36,128.466,1827.0],["2017-03-02",127.656,132.84,124.902,130.248,756.0],["2017-03-03",131.22,131.22,126.36,127.332,459.0],["2017-03-06",127.17,132.84,127.17,130.41,485.0],["2017-03-07",131.22,132.84,127.98,129.6,371.0],["2017-03-08",131.22,142.56,130.734,137.376,2994.0],["2017-03-09",137.7,139.32,134.46,135.756,659.0],["2017-03-10",136.08,145.8,131.22,134.622,3020.0],["2017-03-13",134.46,140.94,132.192,137.376,963.0],["2017-03-14",139.32,139.32,128.466,134.622,625.0],["2017-03-15",137.7,139.158,132.678,137.538,679.0],["2017-03-16",137.7,137.7,133.164,135.432,725.0],["2017-03-17",131.22,152.28,131.22,132.84,2531.0],["2017-03-20",136.08,141.75,133.002,136.08,765.0],["2017-03-21",137.7,140.94,131.22,133.326,592.0],["2017-03-22",133.326,136.08,131.868,133.65,336.0],["2017-03-23",134.46,136.08,132.354,135.108,241.0],["2017-03-24",132.84,137.862,131.22,133.812,725.0],["2017-03-27",132.84,136.08,128.79,132.192,875.0],["2017-03-28",136.08,137.7,130.41,136.08,1006.0],["2017-03-29",136.08,144.18,131.22,135.27,1922.0],["2017-03-30",134.298,137.7,131.22,133.164,283.0],["2017-03-31",131.382,136.08,131.382,135.432,312.0],["2017-04-03",136.08,137.7,131.22,133.812,535.0],["2017-04-04",136.08,136.08,131.22,133.65,359.0],["2017-04-05",132.84,132.84,129.6,131.058,717.0],["2017-04-06",129.6,129.6,118.584,119.88,1609.0],["2017-04-07",119.07,122.958,105.3,108.702,2519.0],["2017-04-10",110.16,116.64,110.16,112.428,702.0],["2017-04-11",111.78,113.886,105.3,106.92,1065.0],["2017-04-12",105.3,111.78,105.3,107.73,416.0],["2017-04-13",110.16,110.16,105.3,108.702,429.0],["2017-04-17",109.512,109.836,105.462,106.92,793.0],["2017-04-18",105.462,107.892,100.44,101.898,1392.0],["2017-04-19",106.92,106.92,99.63,100.44,678.0],["2017-04-20",100.44,108.54,92.826,103.68,1209.0],["2017-04-21",102.06,102.06,97.2,97.2,337.0],["2017-04-24",104.49,104.49,97.2,99.468,496.0],["2017-04-25",104.49,104.49,95.742,100.44,586.0],["2017-04-26",95.904,103.518,95.904,100.764,535.0],["2017-04-27",102.384,103.68,97.2,99.792,414.0],["2017-04-28",99.306,100.602,95.742,99.144,510.0],["2017-05-01",95.58,102.06,95.58,98.658,372.0],["2017-05-02",95.742,101.736,93.96,94.446,680.0],["2017-05-03",94.122,95.58,90.72,91.368,539.0],["2017-05-04",91.206,91.368,84.24,90.72,1103.0],["2017-05-05",84.24,98.82,84.24,95.58,862.0],["2017-05-08",104.004,104.004,89.1,94.932,261.0],["2017-05-09",95.58,103.68,95.58,103.68,960.0],["2017-05-10",102.06,102.06,94.284,98.82,467.0],["2017-05-11",106.92,114.84,96.66,114.84,1811.0],["2017-05-12",110.52,113.76,102.78,110.34,1578.0],["2017-05-15",101.34,105.3,98.64,104.22,611.0],["2017-05-16",104.58,110.88,99.9,106.2,1978.0],["2017-05-17",99.9,108.9,99.0,102.6,844.0],["2017-05-18",102.6,102.6,96.732,99.9,778.0],["2017-05-19",102.6,102.6,97.38,98.28,950.0],["2017-05-22",98.1,108.72,93.96,99.72,5056.0],["2017-05-23",96.138,103.32,96.138,100.62,378.0],["2017-05-24",97.38,102.6,97.38,99.0,300.0],["2017-05-25",99.522,99.522,84.6,89.1,1356.0],["2017-05-26",88.2,88.614,86.58,88.56,322.0],["2017-05-30",83.754,87.84,83.7,87.48,717.0],["2017-05-31",82.62,94.68,81.36,92.16,1628.0],["2017-06-01",91.62,98.28,91.08,93.78,644.0],["2017-06-02",93.6,94.14,91.44,92.16,144.0],["2017-06-05",91.26,95.22,88.974,89.82,589.0],["2017-06-06",89.1,95.184,88.434,93.96,844.0],["2017-06-07",95.04,99.198,91.8,94.5,478.0],["2017-06-08",91.8,93.6,91.8,93.6,322.0],["2017-06-09",91.98,96.66,91.98,96.12,494.0],["2017-06-12",94.248,100.62,94.248,96.66,294.0],["2017-06-13",97.2,100.62,94.5,98.1,1117.0],["2017-06-14",98.1,99.9,94.5,96.3,428.0],["2017-06-15",97.11,99.54,95.76,98.28,294.0],["2017-06-16",97.02,99.0,94.68,99.0,750.0],["2017-06-19",100.89,105.84,96.12,102.6,1467.0],["2017-06-20",101.7,105.12,94.68,97.38,1122.0],["2017-06-21",98.28,105.12,89.388,102.6,2533.0],["2017-06-22",103.5,110.7,103.5,108.72,2028.0],["2017-06-23",106.56,109.8,104.4,108.0,7239.0],["2017-06-26",106.74,109.44,106.74,106.74,1556.0],["2017-06-27",105.3,108.0,98.82,100.8,1567.0],["2017-06-28",101.34,105.84,99.0,105.84,922.0],["2017-06-29",108.0,108.0,103.5,103.5,133.0],["2017-06-30",101.88,106.38,101.79,105.3,839.0],["2017-07-03",104.76,105.84,100.62,103.14,717.0],["2017-07-05",106.2,106.2,98.64,101.34,1767.0],["2017-07-06",102.654,105.894,97.02,98.1,2061.0],["2017-07-07",104.04,104.04,95.886,97.2,361.0],["2017-07-10",97.92,102.96,94.5,100.98,1961.0],["2017-07-11",102.96,104.94,97.146,97.2,2611.0],["2017-07-12",97.74,99.72,93.96,96.48,3294.0],["2017-07-13",96.282,99.9,93.06,96.3,3561.0],["2017-07-14",96.3,99.54,92.88,97.2,3144.0],["2017-07-17",97.92,101.52,94.5,97.74,1428.0],["2017-07-18",98.64,105.12,98.64,100.98,572.0],["2017-07-19",104.94,105.12,102.06,102.24,200.0],["2017-07-20",102.42,105.3,95.4,95.94,478.0],["2017-07-21",96.84,104.76,96.606,98.64,117.0],["2017-07-24",101.34,101.34,93.168,97.02,511.0],["2017-07-25",93.42,100.26,92.88,93.6,456.0],["2017-07-26",92.88,94.32,92.052,92.88,211.0],["2017-07-27",93.6,94.5,85.68,87.84,361.0],["2017-07-28",86.4,88.02,72.36,73.98,4278.0],["2017-07-31",75.42,78.03,63.0,72.18,2206.0],["2017-08-01",79.02,79.02,71.46,73.8,661.0],["2017-08-02",73.08,75.6,68.58,70.38,333.0],["2017-08-03",74.7,74.7,68.58,68.76,261.0],["2017-08-04",67.86,72.36,67.86,72.0,656.0],["2017-08-07",74.52,74.52,72.72,73.44,400.0],["2017-08-08",74.7,74.7,70.2,70.38,489.0],["2017-08-09",69.84,70.74,69.84,70.2,117.0],["2017-08-10",68.58,70.02,64.8,69.3,894.0],["2017-08-11",69.3,78.84,61.56,74.52,2011.0],["2017-08-14",73.98,79.2,65.52,73.26,2561.0],["2017-08-15",72.36,76.68,69.3,69.48,1144.0],["2017-08-16",69.3,72.36,66.6,70.02,1811.0],["2017-08-17",71.46,73.62,67.68,67.68,1806.0],["2017-08-18",74.16,74.16,65.88,67.68,639.0],["2017-08-21",74.16,74.16,62.28,67.68,711.0],["2017-08-22",66.42,69.12,66.24,68.4,139.0],["2017-08-23",68.724,72.9,67.68,69.3,206.0],["2017-08-24",69.3,70.2,64.44,68.58,872.0],["2017-08-25",69.84,70.56,69.48,70.38,189.0],["2017-08-28",68.526,70.38,62.82,70.2,2433.0],["2017-08-29",68.22,70.56,64.44,69.3,2533.0],["2017-08-30",68.76,72.0,66.24,70.56,644.0],["2017-08-31",73.44,73.44,70.56,71.28,167.0],["2017-09-01",69.84,74.538,66.42,73.62,694.0],["2017-09-05",73.62,79.2,72.9,78.3,1011.0],["2017-09-06",79.38,82.98,72.0,82.26,600.0],["2017-09-07",82.08,82.44,75.96,77.4,656.0],["2017-09-08",77.94,81.0,77.76,80.1,456.0],["2017-09-11",81.0,81.0,78.66,81.0,350.0],["2017-09-12",77.76,83.52,77.76,83.52,1644.0],["2017-09-13",82.62,84.06,78.66,80.1,1822.0],["2017-09-14",80.46,90.0,79.02,88.56,2178.0],["2017-09-15",87.12,89.82,84.06,84.06,1117.0],["2017-09-18",84.42,88.74,84.24,86.4,1094.0],["2017-09-19",80.1,89.64,80.1,87.3,772.0],["2017-09-20",89.64,89.82,87.66,89.82,144.0],["2017-09-21",88.02,93.816,87.3,90.0,611.0],["2017-09-22",89.28,90.9,80.676,90.18,628.0],["2017-09-25",92.88,92.88,91.62,91.8,106.0],["2017-09-26",92.16,93.24,91.944,92.34,83.0],["2017-09-27",91.62,91.8,90.54,90.54,61.0],["2017-09-28",91.98,93.6,91.62,93.6,728.0],["2017-09-29",88.146,95.58,88.146,93.78,1089.0],["2017-10-02",97.56,97.56,89.82,94.5,2711.0],["2017-10-03",95.4,95.4,90.9,91.98,1028.0],["2017-10-04",93.06,94.5,91.08,92.52,233.0],["2017-10-05",97.74,97.74,89.64,90.36,422.0],["2017-10-06",88.2,88.74,81.018,86.76,328.0],["2017-10-09",87.84,88.56,82.44,88.56,178.0],["2017-10-10",88.02,89.82,83.7,86.76,2300.0],["2017-10-11",81.9,83.34,76.5,78.66,2050.0],["2017-10-12",78.66,82.26,78.66,80.1,467.0],["2017-10-13",85.788,85.788,77.4,81.0,178.0],["2017-10-16",79.92,79.92,77.04,78.48,167.0],["2017-10-17",81.18,83.88,76.86,78.84,1494.0],["2017-10-18",78.48,80.64,77.4,79.38,978.0],["2017-10-19",77.22,82.206,74.862,82.08,1228.0],["2017-10-20",79.236,82.08,77.76,80.46,1522.0],["2017-10-23",80.28,80.28,76.68,76.68,206.0],["2017-10-24",75.816,77.76,71.298,72.0,300.0],["2017-10-25",71.46,71.46,67.428,70.2,233.0],["2017-10-26",71.1,72.72,69.3,69.48,272.0],["2017-10-27",67.842,72.0,67.5,72.0,1711.0],["2017-10-30",72.0,72.0,67.86,69.84,217.0],["2017-10-31",70.56,70.56,66.222,68.04,1617.0],["2017-11-01",72.18,73.8,68.76,73.62,1367.0],["2017-11-02",76.14,78.66,72.36,78.66,483.0],["2017-11-03",78.66,81.0,78.66,81.0,428.0],["2017-11-06",79.56,80.64,71.802,75.69,572.0],["2017-11-07",72.0,74.52,70.56,70.578,3106.0],["2017-11-08",70.74,72.36,65.7,71.28,1894.0],["2017-11-09",69.12,69.66,67.68,68.4,294.0],["2017-11-10",70.02,70.02,68.4,68.58,394.0],["2017-11-13",68.4,69.66,68.4,68.58,300.0],["2017-11-14",68.94,68.94,68.4,68.58,161.0],["2017-11-15",68.616,68.67,66.06,66.78,311.0],["2017-11-16",65.898,68.4,65.88,65.88,122.0],["2017-11-17",67.68,69.84,67.5,67.5,72.0],["2017-11-20",70.02,74.52,68.058,74.34,1067.0],["2017-11-21",80.46,80.46,70.92,73.458,294.0],["2017-11-22",75.6,75.96,70.146,72.9,622.0],["2017-11-24",75.6,75.6,73.08,73.08,56.0],["2017-11-27",72.72,75.24,68.4,74.7,711.0],["2017-11-28",71.82,74.52,70.38,70.38,83.0],["2017-11-29",71.64,76.5,71.64,75.6,233.0],["2017-11-30",68.58,75.6,68.58,74.7,367.0],["2017-12-01",80.28,80.28,74.556,76.5,367.0],["2017-12-04",77.4,78.192,74.16,74.16,144.0],["2017-12-05",76.5,77.22,76.5,76.86,494.0],["2017-12-06",73.26,77.58,73.26,77.58,44.0],["2017-12-07",72.936,78.48,72.936,78.48,228.0],["2017-12-08",76.14,77.76,75.834,75.834,156.0],["2017-12-11",77.976,78.948,76.32,77.58,389.0],["2017-12-12",77.58,78.966,75.42,78.606,333.0],["2017-12-13",76.86,77.04,76.32,76.32,339.0],["2017-12-14",75.78,75.78,71.1,74.88,367.0],["2017-12-15",76.32,76.338,73.98,73.98,200.0],["2017-12-18",76.5,77.994,73.26,73.71,472.0],["2017-12-19",71.46,72.54,69.66,69.66,222.0],["2017-12-20",79.848,79.848,69.3,70.38,389.0],["2017-12-21",71.64,72.324,71.1,71.64,133.0],["2017-12-22",70.74,73.8,69.3,69.66,272.0],["2017-12-26",69.3,69.84,68.4,68.76,361.0],["2017-12-27",70.74,71.1,68.13,69.12,711.0],["2017-12-28",68.4,72.0,68.4,68.742,1617.0],["2017-12-29",70.92,74.34,69.084,73.08,706.0],["2018-01-02",71.64,74.844,68.76,71.64,378.0],["2018-01-03",70.38,73.8,68.76,73.026,511.0],["2018-01-04",73.08,75.24,73.08,75.06,111.0],["2018-01-05",75.6,79.2,75.6,78.12,239.0],["2018-01-08",78.84,79.02,72.72,75.96,689.0],["2018-01-09",75.06,75.6,69.48,69.84,433.0],["2018-01-10",72.18,72.72,70.686,72.72,178.0],["2018-01-11",72.36,75.24,68.4,71.19,511.0],["2018-01-12",70.92,71.1,66.906,66.906,678.0],["2018-01-16",66.96,69.3,66.96,68.58,189.0],["2018-01-17",71.64,71.64,67.5,68.94,339.0],["2018-01-18",74.16,74.16,67.14,70.2,433.0],["2018-01-19",68.31,68.31,68.31,68.31,44.0],["2018-01-22",68.4,69.3,67.5,67.5,172.0],["2018-01-23",66.78,67.5,64.26,64.26,556.0],["2018-01-24",64.26,68.76,64.26,64.8,1756.0],["2018-01-25",68.22,68.4,64.08,64.62,850.0],["2018-01-26",63.198,66.24,63.198,63.864,389.0],["2018-01-29",66.6,67.5,65.7,66.6,978.0],["2018-01-30",65.88,71.82,64.62,70.182,4456.0],["2018-01-31",65.358,69.354,65.358,65.52,822.0],["2018-02-01",65.88,69.3,65.52,66.96,1250.0],["2018-02-02",67.5,69.66,65.358,66.96,267.0],["2018-02-05",66.06,68.4,64.62,64.98,167.0],["2018-02-06",68.94,68.94,64.26,64.8,578.0],["2018-02-07",63.306,64.494,62.46,63.9,428.0],["2018-02-08",64.62,64.8,63.0,63.18,150.0],["2018-02-09",69.48,72.0,63.54,64.08,228.0],["2018-02-12",64.08,64.44,56.16,56.16,1656.0],["2018-02-13",58.68,63.054,56.16,57.06,644.0],["2018-02-14",57.6,58.86,56.358,58.752,433.0],["2018-02-15",60.12,60.48,56.16,58.5,1950.0],["2018-02-16",58.5,61.92,57.726,61.92,856.0],["2018-02-20",62.1,68.58,62.1,67.14,1056.0],["2018-02-21",63.0,69.12,63.0,67.752,144.0],["2018-02-22",68.58,69.66,66.06,66.708,322.0],["2018-02-23",68.4,69.3,65.7,67.32,256.0],["2018-02-26",67.05,68.4,66.78,67.32,350.0],["2018-02-27",68.22,68.274,64.764,66.6,572.0],["2018-02-28",70.2,70.2,64.26,66.06,100.0],["2018-03-01",64.584,68.22,64.332,66.06,267.0],["2018-03-02",64.8,64.8,64.8,64.8,17.0],["2018-03-05",66.15,68.4,64.26,64.98,300.0],["2018-03-06",64.44,67.68,63.54,66.78,222.0],["2018-03-07",68.58,68.58,65.88,65.88,89.0],["2018-03-08",66.6,68.4,66.6,68.4,111.0],["2018-03-09",68.4,72.0,59.94,70.38,125239.0],["2018-03-12",70.38,79.092,70.38,75.96,6439.0],["2018-03-13",76.32,87.3,76.32,86.886,2594.0],["2018-03-14",85.32,118.8,85.32,108.9,14078.0],["2018-03-15",106.92,108.0,96.93,105.3,4494.0],["2018-03-16",106.02,112.14,101.88,111.42,4517.0],["2018-03-19",112.5,112.5,95.76,105.84,3361.0],["2018-03-20",104.58,106.38,95.886,99.18,1611.0],["2018-03-21",97.218,102.24,97.218,100.404,756.0],["2018-03-22",89.82,101.7,89.568,99.72,1600.0],["2018-03-23",101.16,105.066,93.294,99.18,572.0],["2018-03-26",95.454,102.222,91.26,91.26,322.0],["2018-03-27",95.22,97.2,90.0,90.0,1000.0],["2018-03-28",86.58,88.056,81.414,86.04,2283.0],["2018-03-29",86.04,91.206,85.77,90.72,706.0],["2018-04-02",90.36,92.52,83.7,85.32,1083.0],["2018-04-03",85.14,91.8,81.18,84.78,3433.0],["2018-04-04",88.56,92.52,87.3,90.18,3744.0],["2018-04-05",90.0,90.9,83.88,90.9,1994.0],["2018-04-06",90.486,90.9,85.5,86.04,950.0],["2018-04-09",86.94,99.0,86.94,98.46,6944.0],["2018-04-10",99.0,99.0,91.98,95.382,822.0],["2018-04-11",92.88,95.04,87.84,91.62,989.0],["2018-04-12",91.08,94.158,81.018,86.58,1156.0],["2018-04-13",86.796,89.82,85.14,89.28,833.0],["2018-04-16",90.0,90.0,86.04,90.0,300.0],["2018-04-17",90.36,93.06,89.208,90.0,406.0],["2018-04-18",89.82,90.0,88.2,88.38,428.0],["2018-04-19",88.2,90.18,84.24,84.24,978.0],["2018-04-20",84.42,89.1,84.42,87.3,1317.0],["2018-04-23",85.5,85.5,81.0,81.36,1733.0],["2018-04-24",81.0,85.5,81.0,85.5,650.0],["2018-04-25",83.412,85.5,83.34,83.7,711.0],["2018-04-26",85.5,89.46,81.0,82.98,3517.0],["2018-04-27",82.98,85.5,81.27,83.7,783.0],["2018-04-30",83.7,83.7,79.38,79.38,800.0],["2018-05-01",81.54,81.54,77.04,77.04,139.0],["2018-05-02",77.04,85.14,76.5,84.51,661.0],["2018-05-03",81.18,81.18,76.5,76.5,506.0],["2018-05-04",76.518,82.62,76.5,80.1,878.0],["2018-05-07",80.64,84.6,77.76,77.76,1089.0],["2018-05-08",81.54,82.8,78.12,81.18,544.0],["2018-05-09",82.8,85.32,79.92,81.0,722.0],["2018-05-10",81.54,87.66,72.9,82.62,16567.0],["2018-05-11",85.86,92.52,72.9,92.52,49350.0],["2018-05-14",95.4,103.5,90.0,102.78,10778.0],["2018-05-15",103.5,116.82,96.48,101.52,10378.0],["2018-05-16",102.6,109.98,97.218,109.44,4533.0],["2018-05-17",108.0,109.44,99.72,106.92,2672.0],["2018-05-18",108.18,115.02,105.12,110.16,2517.0],["2018-05-21",112.32,125.478,108.9,118.44,11656.0],["2018-05-22",115.02,124.182,114.102,119.88,4128.0],["2018-05-23",121.5,139.5,119.7,131.4,14856.0],["2018-05-24",133.74,139.32,127.62,138.24,2506.0],["2018-05-25",135.702,143.64,135.702,141.66,2561.0],["2018-05-29",143.1,147.6,129.6,134.82,4161.0],["2018-05-30",132.318,139.5,113.76,133.74,7856.0],["2018-05-31",135.0,149.22,135.0,147.24,3194.0],["2018-06-01",147.24,154.98,136.62,138.78,3644.0],["2018-06-04",140.94,140.94,122.4,126.36,5394.0],["2018-06-05",128.16,134.64,126.36,131.4,528.0],["2018-06-06",131.4,131.94,117.0,124.56,2844.0],["2018-06-07",124.362,124.38,117.0,117.0,2122.0],["2018-06-08",120.24,120.24,112.32,114.3,2650.0],["2018-06-11",114.3,116.82,110.88,114.66,683.0],["2018-06-12",113.04,117.0,111.24,111.24,1522.0],["2018-06-13",115.38,120.258,110.79,111.24,2283.0],["2018-06-14",111.96,116.82,109.8,116.82,1761.0],["2018-06-15",117.9,117.9,112.518,115.74,1150.0],["2018-06-18",115.92,120.06,106.74,108.0,2172.0],["2018-06-19",117.36,117.36,109.8,116.64,2683.0],["2018-06-20",115.2,115.2,110.718,113.4,989.0],["2018-06-21",114.12,116.1,108.18,108.18,1294.0],["2018-06-22",108.702,111.24,101.52,110.34,1772.0],["2018-06-25",109.44,111.24,104.4,110.88,711.0],["2018-06-26",112.41,115.2,108.54,109.26,1006.0],["2018-06-27",111.24,117.0,108.18,111.384,2228.0],["2018-06-28",111.24,115.704,108.54,111.6,2867.0],["2018-06-29",114.3,126.0,114.3,126.0,944.0],["2018-07-02",119.16,125.82,117.9,125.82,644.0],["2018-07-03",126.0,130.14,117.918,126.54,583.0],["2018-07-05",125.82,130.5,118.08,129.06,3156.0],["2018-07-06",128.7,139.5,127.818,128.88,3161.0],["2018-07-09",130.5,135.0,124.2,135.0,1072.0],["2018-07-10",134.1,134.1,126.0,126.0,389.0],["2018-07-11",126.0,130.05,126.0,129.42,200.0],["2018-07-12",127.17,133.38,121.5,122.04,728.0],["2018-07-13",128.232,132.48,121.14,121.14,483.0],["2018-07-16",123.3,128.34,123.3,127.08,122.0],["2018-07-17",126.18,127.26,125.1,125.1,422.0],["2018-07-18",122.94,123.3,120.96,122.22,822.0],["2018-07-19",120.96,121.014,117.0,117.18,250.0],["2018-07-20",117.9,125.712,117.054,117.18,217.0],["2018-07-23",121.32,124.92,116.28,119.7,406.0],["2018-07-24",119.7,134.082,119.52,133.74,1872.0],["2018-07-25",133.74,134.352,122.76,129.6,872.0],["2018-07-26",129.6,139.5,129.6,137.43,900.0],["2018-07-27",127.188,136.044,127.08,129.6,561.0],["2018-07-30",130.5,141.48,129.798,135.0,2261.0],["2018-07-31",130.32,141.354,129.6,131.94,961.0],["2018-08-01",121.5,122.868,107.1,107.118,5428.0],["2018-08-02",109.26,121.104,99.0,104.04,2644.0],["2018-08-03",103.32,111.924,94.158,94.5,694.0],["2018-08-06",94.14,105.12,92.7,97.56,1289.0],["2018-08-07",98.1,106.02,98.1,101.88,544.0],["2018-08-08",97.38,103.68,91.8,94.68,1233.0],["2018-08-09",93.96,100.26,93.888,97.02,350.0],["2018-08-10",97.2,102.42,93.6,102.42,606.0],["2018-08-13",101.7,101.7,93.6,98.28,1667.0],["2018-08-14",94.86,96.3,92.754,92.754,278.0],["2018-08-15",92.7,94.5,91.8,92.16,344.0],["2018-08-16",90.9,90.9,85.5,89.1,1033.0],["2018-08-17",89.28,89.46,88.38,88.74,228.0],["2018-08-20",89.28,89.28,83.88,87.3,617.0],["2018-08-21",86.76,90.0,83.88,84.78,850.0],["2018-08-22",84.24,88.56,83.7,86.22,800.0],["2018-08-23",87.12,104.022,85.5,85.5,2561.0],["2018-08-24",84.96,96.588,84.78,87.3,656.0],["2018-08-27",88.2,92.88,86.94,88.2,1633.0],["2018-08-28",88.2,92.16,85.68,85.68,2367.0],["2018-08-29",85.68,94.32,85.68,90.36,844.0],["2018-08-30",86.922,91.53,86.922,91.26,1472.0],["2018-08-31",90.72,92.052,85.5,85.5,5200.0],["2018-09-04",88.74,88.74,77.04,82.44,10628.0],["2018-09-05",72.0,75.6,70.29,74.7,16472.0],["2018-09-06",72.0,73.26,68.4,68.58,17133.0],["2018-09-07",85.5,98.46,77.4,81.9,244367.0],["2018-09-10",76.68,82.44,76.68,81.54,14500.0],["2018-09-11",84.78,87.822,77.4,84.6,15428.0],["2018-09-12",90.72,97.344,84.438,93.24,17311.0],["2018-09-13",93.6,95.76,89.82,93.6,7450.0],["2018-09-14",96.3,96.462,90.0,91.8,3861.0],["2018-09-17",91.8,92.16,86.22,88.56,3100.0],["2018-09-18",87.12,90.0,86.4,87.12,2967.0],["2018-09-19",86.04,89.46,83.16,87.3,1483.0],["2018-09-20",89.82,89.82,85.86,87.3,3422.0],["2018-09-21",88.38,90.18,85.32,90.18,6150.0],["2018-09-24",90.18,92.52,83.16,85.86,2983.0],["2018-09-25",84.78,91.98,84.6,91.98,2144.0],["2018-09-26",91.62,93.78,85.536,86.4,1350.0],["2018-09-27",88.74,91.08,85.5,86.4,3033.0],["2018-09-28",84.78,87.732,83.16,84.06,2294.0],["2018-10-01",83.52,84.6,77.04,82.08,2944.0],["2018-10-02",82.08,82.08,79.02,80.1,1722.0],["2018-10-03",79.74,81.81,79.74,81.36,2317.0],["2018-10-04",80.1,82.26,79.236,80.1,2122.0],["2018-10-05",79.236,79.92,76.68,78.264,1589.0],["2018-10-08",76.86,78.48,73.44,73.44,1239.0],["2018-10-09",72.0,87.66,68.4,75.798,9122.0],["2018-10-10",71.964,82.98,71.964,76.5,1850.0],["2018-10-11",76.5,82.44,76.5,79.74,1778.0],["2018-10-12",79.02,82.26,78.3,79.83,389.0],["2018-10-15",79.92,82.998,79.92,80.1,306.0],["2018-10-16",80.28,85.5,77.76,78.3,772.0],["2018-10-17",81.54,81.54,72.9,78.84,950.0],["2018-10-18",77.4,80.91,73.08,73.08,656.0],["2018-10-19",73.26,76.572,72.234,73.98,444.0],["2018-10-22",73.08,77.22,70.2,75.96,717.0],["2018-10-23",72.18,72.72,57.96,62.28,5839.0],["2018-10-24",62.82,63.918,61.74,61.92,100.0],["2018-10-25",62.28,62.28,60.3,61.2,956.0],["2018-10-26",58.86,63.9,58.86,63.0,1817.0],["2018-10-29",61.74,62.478,58.14,59.76,972.0],["2018-10-30",58.5,63.72,58.14,59.94,3233.0],["2018-10-31",59.4,62.19,59.4,60.48,1022.0],["2018-11-01",60.3,62.1,60.3,61.92,733.0],["2018-11-02",61.56,63.36,58.968,61.92,867.0],["2018-11-05",63.0,80.46,60.12,67.86,3222.0],["2018-11-06",67.86,80.802,67.86,73.26,1939.0],["2018-11-07",72.9,75.6,72.9,74.16,1000.0],["2018-11-08",70.2,80.1,70.2,80.1,333.0],["2018-11-09",80.28,82.98,71.64,75.78,78.0],["2018-11-12",71.28,75.24,71.28,71.64,650.0],["2018-11-13",70.02,73.8,67.68,73.62,383.0],["2018-11-14",75.078,75.078,70.776,72.36,739.0],["2018-11-15",70.2,73.8,66.42,73.26,494.0],["2018-11-16",72.9,72.9,65.7,72.0,528.0],["2018-11-19",67.302,72.0,63.9,72.0,1628.0],["2018-11-20",69.3,72.54,64.44,66.96,144.0],["2018-11-21",65.88,71.28,65.34,65.34,322.0],["2018-11-23",65.34,65.628,64.98,64.98,183.0],["2018-11-26",64.98,65.7,61.2,65.34,878.0],["2018-11-27",63.36,68.58,62.622,68.58,694.0],["2018-11-28",67.5,67.5,60.894,64.8,2850.0],["2018-11-29",58.68,64.62,58.68,64.62,2889.0],["2018-11-30",65.52,65.88,62.46,62.46,317.0],["2018-12-03",65.7,68.688,57.96,59.94,1661.0],["2018-12-04",63.378,63.63,54.36,55.98,1289.0],["2018-12-06",55.8,56.7,52.2,52.2,1383.0],["2018-12-07",52.74,59.22,52.74,54.0,672.0],["2018-12-10",53.82,54.108,47.34,49.68,1600.0],["2018-12-11",49.5,50.76,49.5,49.86,650.0],["2018-12-12",49.86,52.02,45.9,50.58,17678.0],["2018-12-13",50.58,56.7,50.4,51.12,2722.0],["2018-12-14",51.3,54.252,50.22,54.0,222.0],["2018-12-17",56.7,57.24,51.12,55.08,1406.0],["2018-12-18",55.08,55.08,49.5,49.86,1483.0],["2018-12-19",50.4,52.92,49.5,52.92,211.0],["2018-12-20",50.4,50.4,46.314,48.96,2122.0],["2018-12-21",48.24,48.24,36.18,43.344,1689.0],["2018-12-24",40.5,40.5,36.36,36.72,1539.0],["2018-12-26",37.26,39.96,27.36,27.36,1406.0],["2018-12-27",27.9,36.36,27.9,36.0,5956.0],["2018-12-28",36.0,36.0,30.6,32.22,3889.0],["2018-12-31",34.92,36.54,28.8,28.8,5750.0],["2019-01-02",28.08,36.54,28.08,29.88,356.0],["2019-01-03",29.88,34.2,29.862,34.2,317.0],["2019-01-04",33.84,37.08,33.84,36.0,672.0],["2019-01-07",36.72,41.202,36.018,39.6,778.0],["2019-01-08",38.16,41.04,36.54,39.096,372.0],["2019-01-09",40.5,44.622,40.176,44.1,911.0],["2019-01-10",43.92,43.92,38.7,40.59,1156.0],["2019-01-11",38.7,42.822,38.16,38.16,378.0],["2019-01-14",38.34,41.4,38.16,41.4,133.0],["2019-01-15",41.22,41.67,38.88,41.67,511.0],["2019-01-16",39.942,41.58,39.942,41.04,39.0],["2019-01-17",39.78,40.698,38.7,38.7,222.0],["2019-01-18",41.04,42.84,38.952,38.952,411.0],["2019-01-22",41.22,51.696,40.68,46.8,2522.0],["2019-01-23",47.34,55.44,46.746,51.84,1183.0],["2019-01-24",52.02,54.0,48.78,52.2,567.0],["2019-01-25",53.28,53.28,49.608,52.02,794.0],["2019-01-28",52.38,52.38,48.6,48.96,844.0],["2019-01-29",49.5,52.074,44.82,46.8,956.0],["2019-01-30",55.8,55.8,46.26,54.828,1883.0],["2019-01-31",55.98,81.72,55.98,77.4,9361.0],["2019-02-01",80.82,89.64,70.38,74.7,13311.0],["2019-02-04",72.72,75.276,65.52,72.0,2467.0],["2019-02-05",71.1,75.06,64.8,72.0,1117.0],["2019-02-06",72.54,73.8,68.202,73.8,483.0],["2019-02-07",73.8,81.36,70.56,81.36,1961.0],["2019-02-08",78.66,84.744,76.68,84.06,3933.0],["2019-02-11",84.24,84.42,78.12,80.1,850.0],["2019-02-12",80.28,82.8,77.4,77.4,767.0],["2019-02-13",80.82,80.82,68.22,77.4,1906.0],["2019-02-14",70.38,76.5,70.38,75.6,1256.0],["2019-02-15",75.96,79.2,74.016,77.4,167.0],["2019-02-19",79.02,80.28,73.998,76.176,2889.0],["2019-02-20",77.4,79.02,73.8,78.3,1267.0],["2019-02-21",79.02,88.2,78.84,85.5,2967.0],["2019-02-22",86.04,86.58,76.878,80.1,1478.0],["2019-02-25",81.18,91.98,79.722,90.0,2628.0],["2019-02-26",89.82,91.98,85.032,87.48,828.0],["2019-02-27",89.55,93.78,84.96,88.2,3939.0],["2019-02-28",86.202,89.1,85.968,86.94,572.0],["2019-03-01",86.4,89.64,84.42,88.2,1100.0],["2019-03-04",90.0,90.0,78.3,82.8,1283.0],["2019-03-05",79.56,82.296,79.56,81.72,411.0],["2019-03-06",81.36,82.8,78.48,80.82,1356.0],["2019-03-07",79.2,81.0,76.5,81.0,611.0],["2019-03-08",77.04,79.74,71.82,79.2,2450.0],["2019-03-11",75.78,79.2,72.9,73.62,1244.0],["2019-03-12",73.62,75.78,71.46,75.78,378.0],["2019-03-13",76.68,76.68,70.2,72.0,1939.0],["2019-03-14",71.46,71.64,63.0,66.96,5367.0],["2019-03-15",66.6,67.878,63.18,66.6,1244.0],["2019-03-18",66.24,71.1,63.684,70.56,1372.0],["2019-03-19",70.992,76.5,70.2,76.5,1144.0],["2019-03-20",74.43,76.32,72.0,76.32,533.0],["2019-03-21",75.96,81.18,74.7,77.94,1106.0],["2019-03-22",77.94,77.94,72.9,76.5,1111.0],["2019-03-25",75.78,75.96,68.22,71.46,550.0],["2019-03-26",72.54,74.7,70.2,73.26,506.0],["2019-03-27",72.9,74.052,69.966,73.8,839.0],["2019-03-28",72.9,75.6,70.56,75.6,306.0],["2019-03-29",74.7,74.7,72.36,72.36,278.0],["2019-04-01",68.4,79.758,68.4,75.6,761.0],["2019-04-02",75.06,79.74,74.16,78.48,1817.0],["2019-04-03",78.48,78.48,74.7,74.88,500.0],["2019-04-04",74.16,79.74,74.16,79.02,911.0],["2019-04-05",78.3,79.38,74.7,75.06,822.0],["2019-04-08",75.42,78.66,75.42,78.3,189.0],["2019-04-09",77.382,78.3,77.382,78.3,156.0],["2019-04-10",75.78,79.2,75.78,77.4,750.0],["2019-04-11",77.4,79.2,76.716,79.2,450.0],["2019-04-12",78.3,79.2,76.896,77.58,572.0],["2019-04-15",78.48,79.2,75.06,79.2,633.0],["2019-04-16",79.38,79.38,74.718,77.76,256.0],["2019-04-17",76.86,77.94,74.7,74.7,400.0],["2019-04-18",74.88,77.94,74.88,76.32,494.0],["2019-04-22",74.16,74.16,49.68,53.46,16983.0],["2019-04-23",53.64,57.492,49.86,52.92,4511.0],["2019-04-24",52.74,54.0,49.86,52.2,2839.0],["2019-04-25",53.28,55.188,47.7,51.12,1194.0],["2019-04-26",50.58,55.62,46.476,54.0,1789.0],["2019-04-29",53.82,53.82,49.68,51.21,639.0],["2019-04-30",50.04,50.994,41.04,47.7,14911.0],["2019-05-01",48.78,51.048,46.62,50.04,1333.0],["2019-05-02",50.4,53.1,47.88,49.14,11611.0],["2019-05-03",49.266,49.5,45.0,46.62,8756.0],["2019-05-06",49.986,49.986,45.0,46.08,1444.0],["2019-05-07",47.7,50.22,44.64,47.97,6617.0],["2019-05-08",49.32,49.5,44.82,48.42,6206.0],["2019-05-09",47.7,47.7,43.2,44.1,4300.0],["2019-05-10",43.38,43.92,41.94,42.3,5822.0],["2019-05-13",41.58,42.66,38.88,39.42,2733.0],["2019-05-14",39.42,42.3,39.42,39.96,700.0],["2019-05-15",37.98,41.94,37.98,39.6,1911.0],["2019-05-16",39.6,42.462,38.52,38.862,3200.0],["2019-05-17",37.98,39.42,37.08,37.44,2167.0],["2019-05-20",36.9,37.062,32.94,33.66,5572.0],["2019-05-21",34.2,37.62,33.84,34.38,4417.0],["2019-05-22",35.298,40.32,34.02,34.2,25578.0],["2019-05-23",32.976,34.74,30.78,30.78,9611.0],["2019-05-24",33.12,33.12,29.34,29.34,3444.0],["2019-05-28",31.14,33.552,29.7,30.6,27189.0],["2019-05-29",32.94,32.94,29.16,30.6,23494.0],["2019-05-30",30.42,31.14,27.9,30.06,19278.0],["2019-05-31",28.98,33.12,28.98,30.96,60083.0],["2019-06-03",31.5,31.5,27.72,28.62,32911.0],["2019-06-04",28.62,31.32,28.26,29.7,27522.0],["2019-06-05",29.52,30.276,26.28,29.34,37511.0],["2019-06-06",30.06,32.76,29.88,30.6,23806.0],["2019-06-07",30.6,31.68,28.8,30.06,34650.0],["2019-06-10",28.26,31.68,27.0,29.7,18211.0],["2019-06-11",29.7,30.42,23.76,26.82,29122.0],["2019-06-12",26.46,26.46,22.5,23.58,35733.0],["2019-06-13",23.22,24.84,22.5,23.58,15444.0],["2019-06-14",23.22,24.48,18.9,18.9,30111.0],["2019-06-17",19.8,22.5,19.08,20.34,14167.0],["2019-06-18",20.7,21.42,19.26,19.26,12261.0],["2019-06-19",19.8,19.98,18.18,18.9,8206.0],["2019-06-20",18.9,19.854,18.9,19.26,4983.0],["2019-06-21",19.08,19.8,18.72,18.9,8950.0],["2019-06-24",18.9,19.782,17.1,17.568,11911.0],["2019-06-25",17.712,18.54,16.38,18.0,6894.0],["2019-06-26",18.0,18.9,16.92,18.18,3200.0],["2019-06-27",18.0,18.72,17.226,17.874,3861.0],["2019-06-28",18.18,18.72,17.28,18.18,3189.0],["2019-07-01",18.36,18.36,16.92,17.64,5189.0],["2019-07-02",18.36,18.36,15.858,16.47,7106.0],["2019-07-03",16.56,17.1,15.12,16.56,2389.0],["2019-07-05",15.66,16.452,15.552,16.02,3361.0],["2019-07-08",16.74,17.1,14.706,15.48,9061.0],["2019-07-09",14.76,18.0,13.374,17.658,23139.0],["2019-07-10",16.74,17.64,15.714,16.02,5450.0],["2019-07-11",16.02,16.902,15.3,15.84,2800.0],["2019-07-12",16.65,16.65,15.3,15.66,1789.0],["2019-07-15",15.66,16.362,15.48,15.48,3011.0],["2019-07-16",15.48,16.56,14.4,15.12,13239.0],["2019-07-17",15.12,16.164,14.04,15.84,13183.0],["2019-07-18",15.48,16.56,15.48,15.894,5911.0],["2019-07-19",15.48,16.29,15.462,15.984,4078.0],["2019-07-22",16.29,17.64,16.2,16.416,12906.0],["2019-07-23",17.082,17.46,16.2,16.812,7706.0],["2019-07-24",16.956,17.658,14.814,15.66,11750.0],["2019-07-25",15.66,15.876,14.544,14.58,3933.0],["2019-07-26",14.58,17.1,14.58,16.2,8061.0],["2019-07-29",16.038,16.038,15.354,15.48,2639.0],["2019-07-30",16.038,16.038,14.76,14.976,5650.0],["2019-07-31",14.94,16.002,14.76,15.174,1567.0],["2019-08-01",15.66,16.002,14.76,14.76,3233.0],["2019-08-02",14.778,15.318,12.96,14.004,7717.0],["2019-08-05",13.5,13.986,13.5,13.608,4006.0],["2019-08-06",13.5,15.966,12.78,14.562,7917.0],["2019-08-07",14.562,14.94,13.698,14.49,1539.0],["2019-08-08",14.598,15.48,14.058,14.976,1922.0],["2019-08-09",15.66,15.66,14.976,15.3,1106.0],["2019-08-12",15.12,15.966,13.698,14.814,2056.0],["2019-08-13",14.742,14.742,14.4,14.742,3144.0],["2019-08-14",14.04,15.12,14.04,14.4,1950.0],["2019-08-15",14.04,14.94,14.04,14.166,4267.0],["2019-08-16",14.22,14.436,13.5,14.13,1100.0],["2019-08-19",14.13,14.832,13.626,14.22,1528.0],["2019-08-20",13.626,14.904,13.626,13.878,3917.0],["2019-08-21",13.878,14.4,13.662,14.148,1111.0],["2019-08-22",14.508,14.508,13.68,14.04,944.0],["2019-08-23",14.4,14.4,13.14,13.158,2506.0],["2019-08-26",13.5,13.5,12.87,13.086,2106.0],["2019-08-27",13.158,13.302,10.296,12.42,3811.0],["2019-08-28",12.42,12.96,11.7,12.42,1439.0],["2019-08-29",12.96,12.96,12.42,12.78,2906.0],["2019-08-30",12.42,13.5,12.42,13.14,261.0],["2019-09-03",13.5,13.5,12.42,12.546,483.0],["2019-09-04",12.6,13.32,12.42,12.96,528.0],["2019-09-05",12.942,13.32,11.502,12.06,2983.0],["2019-09-06",12.06,12.6,11.52,12.6,2483.0],["2019-09-09",12.96,13.5,12.96,13.5,1883.0],["2019-09-10",13.5,14.4,13.32,13.41,2467.0],["2019-09-11",14.184,14.652,13.68,13.968,1828.0],["2019-09-12",14.04,14.4,13.5,14.04,2628.0],["2019-09-13",14.4,14.4,13.68,13.68,2350.0],["2019-09-16",13.86,14.382,13.68,14.22,2772.0],["2019-09-17",13.86,14.22,13.86,14.04,672.0],["2019-09-18",13.86,14.22,13.5,14.04,1922.0],["2019-09-19",13.5,14.4,13.14,13.68,3489.0],["2019-09-20",13.68,14.04,13.14,13.518,1761.0],["2019-09-23",12.96,13.608,12.6,13.14,1406.0],["2019-09-24",13.464,13.464,12.42,13.158,2000.0],["2019-09-25",12.852,13.14,11.988,12.15,3111.0],["2019-09-26",12.06,12.888,11.088,11.988,2789.0],["2019-09-27",11.988,12.564,11.322,12.24,1828.0],["2019-09-30",11.88,12.186,11.16,11.16,1317.0],["2019-10-01",11.52,12.006,10.584,11.304,1822.0],["2019-10-02",11.16,11.574,10.098,10.134,3844.0],["2019-10-03",10.44,10.8,10.134,10.8,189.0],["2019-10-04",11.16,11.34,10.116,10.836,189.0],["2019-10-07",10.836,11.16,9.9,10.278,18989.0],["2019-10-08",10.692,10.692,9.9,9.9,7511.0],["2019-10-09",10.53,10.53,9.72,9.72,5856.0],["2019-10-10",9.72,9.72,9.09,9.36,1789.0],["2019-10-11",9.09,10.404,9.09,9.792,5406.0],["2019-10-14",10.26,10.476,8.64,8.73,3839.0],["2019-10-15",8.82,9.0,8.19,8.226,5756.0],["2019-10-16",8.46,13.14,7.2,10.674,65722.0],["2019-10-17",9.36,9.828,7.83,9.36,26772.0],["2019-10-18",9.144,9.36,9.0,9.09,3456.0],["2019-10-21",8.64,9.18,8.118,8.82,1356.0],["2019-10-22",8.442,8.586,8.118,8.478,2894.0],["2019-10-23",8.316,10.98,8.316,10.08,7294.0],["2019-10-24",10.44,10.746,9.9,10.314,3222.0],["2019-10-25",10.08,10.62,9.954,10.26,1861.0],["2019-10-28",10.386,11.88,9.72,10.8,3706.0],["2019-10-29",11.16,12.06,10.8,11.268,8722.0],["2019-10-30",11.736,11.88,10.62,11.034,1594.0],["2019-10-31",11.25,11.7,10.62,11.16,2694.0],["2019-11-01",11.7,11.7,10.98,11.448,861.0],["2019-11-04",11.16,11.772,10.98,11.16,2556.0],["2019-11-05",11.16,12.006,11.16,11.7,1450.0],["2019-11-06",11.88,12.042,11.52,12.042,2283.0],["2019-11-07",11.322,12.06,11.322,11.97,706.0],["2019-11-08",11.61,12.24,11.61,12.186,656.0],["2019-11-11",11.538,13.5,11.16,12.96,8739.0],["2019-11-12",13.14,13.608,11.7,12.6,3667.0],["2019-11-13",14.4,14.4,11.34,11.34,4606.0],["2019-11-14",11.34,12.474,10.368,11.448,1667.0],["2019-11-15",11.574,12.33,10.638,11.7,3217.0],["2019-11-18",11.916,12.24,11.7,12.024,261.0],["2019-11-19",12.24,12.24,10.98,11.988,444.0],["2019-11-20",12.06,12.24,11.7,11.88,1089.0],["2019-11-21",11.7,12.186,11.214,11.88,3589.0],["2019-11-22",11.268,11.664,11.16,11.52,1794.0],["2019-11-25",10.98,10.98,10.062,10.818,2239.0],["2019-11-26",11.07,11.16,10.44,10.8,2900.0],["2019-11-27",12.24,12.24,10.8,11.07,6911.0],["2019-11-29",11.7,12.24,11.16,11.934,2633.0],["2019-12-02",11.448,12.024,10.8,11.16,1617.0],["2019-12-03",10.62,11.304,10.53,10.98,1778.0],["2019-12-04",10.8,10.908,8.658,9.72,16206.0],["2019-12-05",9.72,9.72,9.342,9.414,1989.0],["2019-12-06",10.08,10.08,9.486,9.486,2089.0],["2019-12-09",9.99,9.99,9.36,9.36,1061.0],["2019-12-10",9.756,15.12,8.82,10.53,75978.0],["2019-12-11",9.54,10.8,9.414,9.72,13044.0],["2019-12-12",9.9,9.9,9.18,9.576,6767.0],["2019-12-13",9.18,10.53,9.0,9.36,6733.0],["2019-12-16",10.08,10.08,9.126,9.522,1772.0],["2019-12-17",9.36,10.026,9.054,9.36,11778.0],["2019-12-18",9.342,9.648,9.018,9.036,5228.0],["2019-12-19",9.54,9.54,9.0,9.18,14506.0],["2019-12-20",9.234,11.52,9.18,11.34,9161.0],["2019-12-23",11.34,11.34,10.08,10.98,2544.0],["2019-12-24",11.16,11.16,10.476,10.998,1456.0],["2019-12-26",11.16,11.718,10.53,10.98,4694.0],["2019-12-27",10.98,11.88,10.8,11.16,2894.0],["2019-12-30",10.98,12.366,10.314,10.602,5994.0],["2019-12-31",10.35,11.34,10.08,10.44,3206.0],["2020-01-02",10.638,11.16,10.26,10.98,983.0],["2020-01-03",10.872,11.34,10.26,10.98,1450.0],["2020-01-06",10.98,12.24,10.8,12.06,7622.0],["2020-01-07",12.24,12.366,11.16,11.214,2489.0],["2020-01-08",10.98,13.194,10.98,13.14,14161.0],["2020-01-09",12.96,17.1,12.69,17.1,38178.0],["2020-01-10",17.82,17.82,14.76,16.11,15478.0],["2020-01-13",16.128,16.128,12.672,13.5,15078.0],["2020-01-14",13.302,13.392,12.33,12.744,9244.0],["2020-01-15",13.104,13.662,12.42,12.924,5967.0],["2020-01-16",13.14,13.14,12.06,12.42,5444.0],["2020-01-17",12.276,13.464,11.394,12.456,12028.0],["2020-01-21",12.42,13.05,11.88,12.42,3444.0],["2020-01-22",12.42,12.42,10.836,11.7,4694.0],["2020-01-23",12.24,12.366,10.98,11.574,4567.0],["2020-01-24",11.736,13.86,10.8,11.484,30078.0],["2020-01-27",10.98,11.43,10.296,10.44,8100.0],["2020-01-28",10.962,11.934,10.08,10.08,3700.0],["2020-01-29",10.188,12.6,9.72,10.8,82783.0],["2020-01-30",12.6,12.6,10.89,11.646,106056.0],["2020-01-31",11.646,11.646,9.9,10.602,27461.0],["2020-02-03",10.098,10.44,9.45,9.54,25567.0],["2020-02-04",9.54,9.954,9.0,9.18,17189.0],["2020-02-05",9.198,9.63,9.018,9.036,17544.0],["2020-02-06",9.18,9.378,8.28,9.27,28428.0],["2020-02-07",9.27,9.45,8.46,8.64,16872.0],["2020-02-10",8.622,9.414,8.46,9.288,12244.0],["2020-02-11",9.162,9.648,9.162,9.54,5900.0],["2020-02-12",9.648,9.648,8.928,9.36,4672.0],["2020-02-13",9.504,9.54,9.18,9.54,9844.0],["2020-02-14",9.306,9.864,8.676,9.36,10122.0],["2020-02-18",9.342,9.81,8.64,9.0,14100.0],["2020-02-19",8.784,9.54,8.73,9.522,11506.0],["2020-02-20",9.522,9.54,9.0,9.216,6372.0],["2020-02-21",9.36,9.522,8.838,9.36,7856.0],["2020-02-24",9.522,9.522,8.496,9.18,20844.0],["2020-02-25",8.82,9.522,8.82,9.27,13161.0],["2020-02-26",9.234,9.72,8.82,9.72,11333.0],["2020-02-27",9.738,10.44,9.18,10.26,11533.0],["2020-02-28",9.378,10.44,9.36,10.08,14917.0],["2020-03-02",10.26,10.746,9.9,10.458,16761.0],["2020-03-03",10.98,10.98,10.098,10.386,16433.0],["2020-03-04",10.566,10.566,9.684,9.9,7956.0],["2020-03-05",9.738,10.08,9.36,9.36,4633.0],["2020-03-06",9.36,9.54,8.64,8.712,10161.0],["2020-03-09",8.28,8.64,7.596,8.28,9344.0],["2020-03-10",8.406,9.036,7.2,8.442,11094.0],["2020-03-11",8.172,8.37,7.2,7.56,4617.0],["2020-03-12",7.56,7.56,6.138,6.66,6156.0],["2020-03-13",6.93,7.2,5.778,6.228,5994.0],["2020-03-16",5.832,6.12,4.536,5.364,7200.0],["2020-03-17",8.478,8.478,4.68,5.814,4917.0],["2020-03-18",5.76,6.12,4.5,4.68,7706.0],["2020-03-19",5.598,5.598,4.5,4.734,5978.0],["2020-03-20",5.436,5.436,4.5,5.04,9444.0],["2020-03-23",5.67,6.156,5.274,5.652,12078.0],["2020-03-24",5.94,6.228,5.58,6.03,3928.0],["2020-03-25",6.336,7.2,5.94,6.84,9211.0],["2020-03-26",6.912,6.912,5.94,6.732,12033.0],["2020-03-27",6.84,7.326,6.75,7.074,5172.0],["2020-03-30",7.2,7.362,6.498,7.02,3300.0],["2020-03-31",7.362,7.704,6.858,7.02,3467.0],["2020-04-01",7.02,7.2,5.94,6.84,2800.0],["2020-04-02",7.002,7.02,6.3,6.66,594.0],["2020-04-03",6.66,6.84,5.4,6.102,11439.0],["2020-04-06",5.958,6.66,5.76,6.246,5772.0],["2020-04-07",6.3,6.66,5.94,6.354,2328.0],["2020-04-08",6.264,6.498,5.76,6.48,2439.0],["2020-04-09",6.534,7.2,6.228,6.66,2456.0],["2020-04-13",7.2,7.74,6.48,6.768,8183.0],["2020-04-14",8.28,8.28,6.768,6.768,10278.0],["2020-04-15",6.75,6.75,6.012,6.624,7722.0],["2020-04-16",6.66,7.2,6.66,6.93,2106.0],["2020-04-17",7.02,7.92,6.822,6.84,4833.0],["2020-04-20",7.2,8.46,7.2,8.244,25356.0],["2020-04-21",8.19,10.71,7.56,10.44,62867.0],["2020-04-22",12.06,12.96,10.62,11.43,105794.0],["2020-04-23",11.7,11.97,10.26,11.304,37350.0],["2020-04-24",11.16,11.7,10.836,11.106,10133.0],["2020-04-27",10.89,12.42,10.62,11.592,32800.0],["2020-04-28",11.646,11.88,10.818,11.34,8072.0],["2020-04-29",10.98,12.924,10.98,11.7,21033.0],["2020-04-30",12.06,12.474,11.25,12.474,13517.0],["2020-05-01",12.294,12.528,11.34,11.52,11400.0],["2020-05-04",11.502,12.24,11.16,11.52,7511.0],["2020-05-05",11.646,11.772,10.854,10.98,9511.0],["2020-05-06",10.8,11.106,7.56,10.404,30600.0],["2020-05-07",10.26,10.98,9.036,10.152,6250.0],["2020-05-08",10.44,10.98,10.26,10.548,8333.0],["2020-05-11",10.98,11.61,10.8,11.52,14728.0],["2020-05-12",11.7,13.41,10.53,12.42,57272.0],["2020-05-13",13.32,18.9,12.96,16.02,223822.0],["2020-05-14",19.08,22.86,17.28,18.9,397472.0],["2020-05-15",17.64,17.91,14.58,17.46,90706.0],["2020-05-18",19.98,20.16,17.46,18.18,35172.0],["2020-05-19",19.62,19.8,17.46,18.0,43706.0],["2020-05-20",18.18,19.44,18.18,18.72,23022.0],["2020-05-21",18.9,19.62,17.64,19.08,22894.0],["2020-05-22",19.62,19.62,18.18,18.18,13650.0],["2020-05-26",19.08,22.5,18.9,21.42,53978.0],["2020-05-27",21.24,21.42,18.36,20.52,25444.0],["2020-05-28",19.62,26.1,18.9,23.58,136261.0],["2020-05-29",23.76,24.66,19.8,22.86,55389.0],["2020-06-01",10.89,13.086,10.26,11.07,707356.0],["2020-06-02",10.62,10.62,9.558,10.008,147461.0],["2020-06-03",9.864,9.9,8.46,9.09,108878.0],["2020-06-04",9.18,9.63,8.838,9.63,85583.0],["2020-06-05",9.63,9.9,9.234,9.54,90339.0],["2020-06-08",9.9,10.44,9.36,10.08,131111.0],["2020-06-09",10.44,11.7,9.594,10.71,233422.0],["2020-06-10",10.8,10.98,9.738,9.81,79950.0],["2020-06-11",9.234,9.864,8.91,9.306,100228.0],["2020-06-12",9.81,9.882,9.18,9.27,57861.0],["2020-06-15",9.0,9.72,9.0,9.36,29706.0],["2020-06-16",9.72,9.9,9.45,9.72,36578.0],["2020-06-17",9.666,9.864,9.18,9.54,43822.0],["2020-06-18",9.522,9.522,9.234,9.522,29089.0],["2020-06-19",9.666,9.72,9.36,9.54,25356.0],["2020-06-22",9.612,9.9,9.234,9.594,33817.0],["2020-06-23",9.54,9.63,9.378,9.63,19750.0],["2020-06-24",9.54,9.63,9.072,9.342,40944.0],["2020-06-25",9.36,9.36,9.09,9.36,13900.0],["2020-06-26",9.0,9.36,9.0,9.0,41172.0],["2020-06-29",9.432,9.432,7.56,8.64,52511.0],["2020-06-30",8.658,8.802,8.1,8.244,26633.0],["2020-07-01",8.28,8.46,8.1,8.19,16639.0],["2020-07-02",8.316,8.46,7.74,8.316,30050.0],["2020-07-06",9.216,9.216,7.938,8.1,28328.0],["2020-07-07",8.19,8.424,7.938,8.262,17778.0],["2020-07-08",8.37,8.55,8.28,8.37,16294.0],["2020-07-09",8.91,10.62,8.46,9.0,228944.0],["2020-07-10",8.442,8.82,8.298,8.712,27456.0],["2020-07-13",8.838,8.838,8.334,8.46,27806.0],["2020-07-14",8.37,8.46,7.92,8.1,23372.0],["2020-07-15",8.1,8.622,8.1,8.622,14872.0],["2020-07-16",8.568,8.82,8.55,8.73,11239.0],["2020-07-17",8.802,9.18,8.46,8.856,20011.0],["2020-07-20",8.73,8.964,8.478,8.766,15533.0],["2020-07-21",9.0,10.44,8.784,10.26,175722.0],["2020-07-22",10.98,10.998,9.144,10.08,133928.0],["2020-07-23",9.54,9.918,8.64,8.946,56389.0],["2020-07-24",8.82,9.162,8.64,9.054,25700.0],["2020-07-27",9.108,9.36,8.676,9.0,23594.0],["2020-07-28",9.0,9.0,8.55,8.64,16239.0],["2020-07-29",8.676,8.82,8.55,8.748,13828.0],["2020-07-30",8.712,8.73,8.316,8.568,12233.0],["2020-07-31",8.46,8.622,8.19,8.19,12939.0],["2020-08-03",8.19,8.478,8.1,8.37,12472.0],["2020-08-04",8.154,8.604,8.1,8.406,10472.0],["2020-08-05",8.208,9.0,8.208,8.514,19211.0],["2020-08-06",8.514,9.162,8.478,8.64,30944.0],["2020-08-07",8.91,8.91,8.37,8.604,12639.0],["2020-08-10",8.694,8.91,8.64,8.856,9711.0],["2020-08-11",9.0,9.0,8.334,8.604,15172.0],["2020-08-12",8.532,8.604,8.1,8.262,16594.0],["2020-08-13",8.118,8.28,8.1,8.172,7989.0],["2020-08-14",8.262,8.28,7.74,7.884,18722.0],["2020-08-17",7.92,7.92,7.218,7.416,26800.0],["2020-08-18",7.704,7.794,7.308,7.416,7256.0],["2020-08-19",7.38,8.1,7.29,7.74,16428.0],["2020-08-20",7.92,8.28,7.74,7.902,14850.0],["2020-08-21",7.758,8.1,7.614,8.1,7583.0],["2020-08-24",7.938,7.938,7.434,7.902,19272.0],["2020-08-25",7.902,8.28,7.632,7.956,9850.0],["2020-08-26",7.704,8.1,7.524,7.524,12533.0],["2020-08-27",7.686,7.686,7.29,7.398,7494.0],["2020-08-28",7.29,8.172,7.29,7.722,21717.0],["2020-08-31",7.56,7.938,7.56,7.578,5117.0],["2020-09-01",7.65,7.74,7.29,7.29,8567.0],["2020-09-02",7.29,7.524,6.912,7.02,14022.0],["2020-09-03",6.858,7.218,6.498,6.876,10522.0],["2020-09-04",6.66,7.182,6.156,6.768,14361.0],["2020-09-08",6.768,7.164,6.336,6.984,10922.0],["2020-09-09",7.02,7.182,6.84,6.966,3906.0],["2020-09-10",7.2,7.2,6.84,6.876,2994.0],["2020-09-11",6.858,7.326,6.84,6.876,12717.0],["2020-09-14",7.2,7.308,6.21,6.822,500256.0],["2020-09-15",19.26,24.3,16.2,19.98,10177356.0],["2020-09-16",17.244,18.54,16.29,18.0,534172.0],["2020-09-17",16.74,17.28,15.3,15.66,168372.0],["2020-09-18",15.12,16.92,14.958,16.038,95850.0],["2020-09-21",15.66,16.74,14.58,16.056,95417.0],["2020-09-22",15.678,18.54,15.624,17.532,167444.0],["2020-09-23",17.82,18.36,15.678,17.442,65711.0],["2020-09-24",16.92,17.82,15.84,16.74,31322.0],["2020-09-25",16.74,17.82,16.29,17.406,36100.0],["2020-09-28",17.64,18.36,17.136,17.298,27511.0],["2020-09-29",17.82,18.9,17.406,17.64,44172.0],["2020-09-30",18.36,18.36,16.92,17.1,17861.0],["2020-10-01",16.974,17.64,16.686,17.154,14711.0],["2020-10-02",16.848,16.884,14.616,16.2,69389.0],["2020-10-05",15.0,18.33,14.0,18.33,93000.0],["2020-10-06",18.35,18.801,16.51,17.18,30900.0],["2020-10-07",17.64,18.0,16.0,18.0,39100.0],["2020-10-08",17.41,18.0,16.58,17.0,22200.0],["2020-10-09",16.97,17.48,16.5,16.55,22600.0],["2020-10-12",16.59,16.59,15.8,16.2,20900.0],["2020-10-13",16.19,16.19,15.72,16.01,5700.0],["2020-10-14",15.98,16.8,15.51,16.5,8400.0],["2020-10-15",16.3,16.73,15.79,16.6,9800.0],["2020-10-16",16.64,17.19,16.38,17.05,15900.0],["2020-10-19",17.8,17.99,17.005,17.26,10100.0],["2020-10-20",17.28,17.6,17.15,17.27,6700.0],["2020-10-21",17.31,17.66,17.12,17.13,6400.0],["2020-10-22",17.37,17.6,16.87,16.973,14400.0],["2020-10-23",16.81,17.61,16.305,16.62,28800.0],["2020-10-26",16.88,16.88,15.49,15.65,9500.0],["2020-10-27",15.8,15.9,15.62,15.65,4600.0],["2020-10-28",15.3,17.53,14.23,17.49,92900.0],["2020-10-29",17.5,23.04,17.31,21.42,172200.0],["2020-10-30",20.98,27.32,18.88,26.18,217100.0],["2020-11-02",25.3,25.57,22.67,23.12,49900.0],["2020-11-03",23.62,23.99,21.75,21.77,18900.0],["2020-11-04",21.88,23.33,21.88,23.09,17700.0],["2020-11-05",23.49,23.64,22.02,22.77,21400.0],["2020-11-06",22.79,22.8,20.32,20.32,25500.0],["2020-11-09",21.45,21.9,19.0,19.725,30000.0],["2020-11-10",19.849,20.5,19.41,19.41,34200.0],["2020-11-11",19.31,20.5,19.0,19.35,10200.0],["2020-11-12",19.14,20.34,19.01,19.98,10100.0],["2020-11-13",20.43,21.67,20.15,21.26,13100.0],["2020-11-16",21.21,22.33,20.6,21.5,16500.0],["2020-11-17",20.63,21.45,20.25,20.42,7500.0],["2020-11-18",20.43,20.43,18.0,18.22,26500.0],["2020-11-19",19.12,20.18,18.414,19.25,10600.0],["2020-11-20",19.15,21.53,18.91,21.48,12000.0],["2020-11-23",21.465,22.55,20.953,22.37,21800.0],["2020-11-24",22.54,26.44,22.378,24.1,53800.0],["2020-11-25",24.59,24.94,23.004,24.41,23400.0],["2020-11-27",24.45,25.81,23.576,25.29,10000.0],["2020-11-30",25.25,25.25,23.75,24.425,14600.0],["2020-12-01",24.74,24.74,23.91,23.97,2800.0],["2020-12-02",24.32,24.32,22.703,23.38,116800.0],["2020-12-03",22.26,23.5,22.0,22.65,4700.0],["2020-12-04",22.49,22.96,22.07,22.14,6300.0],["2020-12-07",22.79,22.79,21.07,21.3,13400.0],["2020-12-08",21.37,21.37,19.18,19.74,30100.0],["2020-12-09",20.37,20.91,19.79,19.79,6100.0],["2020-12-10",23.99,23.99,19.797,20.0,34900.0],["2020-12-11",20.25,20.682,19.66,19.97,10900.0],["2020-12-14",19.97,19.97,16.47,17.84,27100.0],["2020-12-15",17.42,18.846,17.42,18.13,11000.0],["2020-12-16",19.58,19.58,17.97,18.35,4800.0],["2020-12-17",18.4,19.0,18.06,18.32,5000.0],["2020-12-18",18.53,18.53,16.1,16.25,31600.0],["2020-12-21",16.35,17.16,16.35,17.0,12600.0],["2020-12-22",17.18,17.95,16.1,16.5,23900.0],["2020-12-23",16.65,16.65,14.25,14.76,81400.0],["2020-12-24",15.25,15.25,13.78,13.81,24100.0],["2020-12-28",14.0,14.7,13.61,14.62,27700.0],["2020-12-29",14.7,15.4,14.68,15.14,12700.0],["2020-12-30",15.078,15.566,14.935,15.0,8600.0],["2020-12-31",15.11,15.59,13.655,15.4,181500.0],["2021-01-04",15.6,15.771,14.6,14.6,86800.0],["2021-01-05",15.8,15.8,15.07,15.1,15800.0],["2021-01-06",15.5,16.11,14.6,15.3,403000.0],["2021-01-07",16.19,16.19,14.51,14.94,18200.0],["2021-01-08",14.7,15.71,14.11,14.6,56900.0],["2021-01-11",14.6,14.78,14.22,14.5,26800.0],["2021-01-12",14.16,14.9,14.16,14.5,29500.0],["2021-01-13",14.5,14.61,14.26,14.45,27100.0],["2021-01-14",14.31,14.73,13.9,14.25,119300.0],["2021-01-15",14.0,15.524,13.835,14.69,56400.0],["2021-01-19",14.83,15.69,14.83,15.28,49100.0],["2021-01-20",15.5,16.15,15.225,16.06,40700.0],["2021-01-21",16.01,16.25,15.1,16.0,16100.0],["2021-01-22",16.1,16.14,15.65,15.99,33700.0],["2021-01-25",16.06,16.38,15.78,16.0,32000.0],["2021-01-26",16.0,16.9,16.0,16.3,40800.0],["2021-01-27",16.01,16.6,14.4,14.81,36900.0],["2021-01-28",14.72,15.43,14.05,14.53,25000.0],["2021-01-29",14.45,14.99,14.195,14.83,18800.0],["2021-02-01",14.82,16.08,14.52,15.41,35300.0],["2021-02-02",15.52,16.26,15.494,15.67,24000.0],["2021-02-03",15.9,16.52,15.53,15.73,49300.0],["2021-02-04",15.64,16.0,14.76,15.05,66100.0],["2021-02-05",15.13,15.5,14.24,14.99,71500.0],["2021-02-08",16.99,17.92,15.84,17.31,148500.0],["2021-02-09",17.31,22.91,17.15,19.16,175200.0],["2021-02-10",19.5,19.88,18.5,19.17,90800.0],["2021-02-11",18.79,19.22,18.0,18.94,72600.0],["2021-02-12",18.88,18.95,18.0,18.46,48300.0],["2021-02-16",18.5,18.5,18.0,18.115,85900.0],["2021-02-17",18.0,19.33,18.0,19.22,44600.0],["2021-02-18",18.85,19.2,17.55,17.68,56900.0],["2021-02-19",17.47,18.93,17.43,18.71,23500.0],["2021-02-22",18.53,19.39,17.78,18.62,32000.0],["2021-02-23",18.36,18.36,16.0,16.54,67800.0],["2021-02-24",16.25,16.77,16.155,16.5,47000.0],["2021-02-25",16.66,17.43,16.35,16.5,92300.0],["2021-02-26",16.2,16.49,15.81,16.07,104300.0],["2021-03-01",16.3,16.47,15.33,15.35,35200.0],["2021-03-02",15.61,16.0,14.98,14.99,47700.0],["2021-03-03",15.0,15.28,14.142,14.72,339700.0],["2021-03-04",15.0,15.0,12.78,14.13,103900.0],["2021-03-05",14.84,14.84,13.35,13.9,69700.0],["2021-03-08",13.76,14.23,12.65,12.66,42100.0],["2021-03-09",12.8,15.72,12.78,15.57,84900.0],["2021-03-10",15.53,15.75,14.14,14.31,18100.0],["2021-03-11",14.32,14.945,13.41,13.63,33900.0],["2021-03-12",13.87,14.0,13.5,13.81,32800.0],["2021-03-15",13.58,13.98,13.0,13.94,75600.0],["2021-03-16",13.63,15.36,13.63,13.87,42800.0],["2021-03-17",14.525,15.54,13.4,13.97,55600.0],["2021-03-18",14.06,15.33,13.71,14.53,130000.0],["2021-03-19",14.5,16.58,14.22,14.46,383700.0],["2021-03-22",14.45,14.81,13.65,13.65,59700.0],["2021-03-23",14.45,14.55,13.21,13.22,81500.0],["2021-03-24",13.21,13.25,12.08,12.17,73300.0],["2021-03-25",11.95,12.13,11.43,11.68,46700.0],["2021-03-26",11.52,11.594,10.36,10.55,90100.0],["2021-03-29",10.75,10.8,10.28,10.3,25100.0],["2021-03-30",10.05,10.45,9.8,9.85,98400.0],["2021-03-31",11.5,11.5,9.2,10.7,192800.0],["2021-04-01",10.78,11.75,10.0,11.75,144700.0],["2021-04-05",11.86,11.86,10.856,11.37,36500.0],["2021-04-06",11.41,11.66,10.74,11.56,42700.0],["2021-04-07",11.44,11.75,11.13,11.69,40000.0],["2021-04-08",11.78,11.84,11.3,11.45,15900.0],["2021-04-09",11.26,11.26,10.75,11.13,21900.0],["2021-04-12",10.842,11.005,10.44,10.58,24700.0],["2021-04-13",10.58,11.3,10.28,11.23,22500.0],["2021-04-14",11.22,11.77,11.04,11.43,24000.0],["2021-04-15",11.62,11.62,10.68,11.32,23700.0],["2021-04-16",11.19,11.19,10.56,10.77,28300.0],["2021-04-19",10.7,11.22,10.325,10.82,22100.0],["2021-04-20",10.96,10.96,9.83,10.07,20300.0],["2021-04-21",10.21,11.055,9.8,10.89,22100.0],["2021-04-22",10.7,11.24,10.16,10.39,17900.0],["2021-04-23",10.51,10.78,10.21,10.71,12800.0],["2021-04-26",10.65,11.69,10.48,11.48,26100.0],["2021-04-27",10.9,11.14,10.52,10.63,57300.0],["2021-04-28",10.54,10.64,10.26,10.29,24300.0],["2021-04-29",10.3,10.445,9.96,9.96,24500.0],["2021-04-30",10.0,10.14,9.89,10.0,32700.0],["2021-05-03",10.12,10.16,9.85,9.91,9800.0],["2021-05-04",9.75,10.02,9.701,10.01,21200.0],["2021-05-05",9.75,9.99,9.36,9.37,32500.0],["2021-05-06",9.46,9.593,9.16,9.29,14300.0],["2021-05-07",9.5,9.57,8.83,8.85,32200.0],["2021-05-10",8.85,9.306,8.71,8.82,8800.0],["2021-05-11",8.597,9.69,8.5,9.65,27800.0],["2021-05-12",9.71,9.71,9.26,9.3,11500.0],["2021-05-13",9.703,9.703,8.8,8.8,22700.0],["2021-05-14",9.69,9.69,8.51,8.85,17700.0],["2021-05-17",8.51,8.905,8.07,8.31,30500.0],["2021-05-18",8.15,8.78,8.15,8.47,35700.0],["2021-05-19",9.08,9.686,8.28,9.19,25600.0],["2021-05-20",9.28,9.28,8.72,9.03,55900.0],["2021-05-21",8.89,10.2,8.89,9.65,32900.0],["2021-05-24",9.58,9.86,9.22,9.31,11400.0],["2021-05-25",9.78,9.78,8.9,8.99,11600.0],["2021-05-26",8.99,9.26,8.9,8.9,29700.0],["2021-05-27",8.86,9.14,8.86,8.88,41900.0],["2021-05-28",8.74,9.9,8.74,9.52,39900.0],["2021-06-01",9.5,9.75,9.25,9.28,27300.0],["2021-06-02",9.27,9.49,9.0,9.24,22400.0],["2021-06-03",9.02,9.45,8.89,9.04,66100.0],["2021-06-04",9.05,9.35,9.05,9.1,17000.0],["2021-06-07",9.435,9.435,8.34,8.61,59400.0],["2021-06-08",8.44,8.685,8.28,8.31,57300.0],["2021-06-09",8.37,8.5,7.81,8.0,226900.0],["2021-06-10",7.85,8.71,7.76,8.66,53600.0],["2021-06-11",8.76,8.995,8.57,8.79,81200.0],["2021-06-14",8.82,8.85,7.9,8.04,152700.0],["2021-06-15",8.75,8.78,7.99,8.15,90000.0],["2021-06-16",8.18,8.28,7.3,7.71,293400.0],["2021-06-17",7.67,8.24,7.67,7.99,53500.0],["2021-06-18",8.02,8.03,7.831,7.89,52200.0],["2021-06-21",8.0,8.0,7.57,7.65,23000.0],["2021-06-22",7.68,7.809,7.28,7.62,27700.0],["2021-06-23",7.65,7.88,7.65,7.84,38600.0],["2021-06-24",7.84,8.08,7.6,7.87,52100.0],["2021-06-25",7.99,8.08,7.8,7.89,77600.0],["2021-06-28",7.99,8.193,7.895,8.03,28700.0],["2021-06-29",7.98,8.0,7.87,7.97,15800.0],["2021-06-30",7.85,7.99,7.73,7.91,14000.0],["2021-07-01",7.85,8.02,7.62,7.68,25700.0],["2021-07-02",7.63,8.03,7.49,7.58,10700.0],["2021-07-06",7.54,7.75,7.41,7.64,10200.0],["2021-07-07",7.6,7.797,7.075,7.38,45700.0],["2021-07-08",7.16,7.61,7.16,7.5,9100.0],["2021-07-09",7.46,7.73,7.42,7.6,10500.0],["2021-07-12",7.672,7.894,7.5,7.75,20300.0],["2021-07-13",7.66,7.76,7.53,7.64,12700.0],["2021-07-14",7.62,7.8,7.45,7.53,25600.0],["2021-07-15",7.32,7.432,7.08,7.14,25400.0],["2021-07-16",7.1,7.35,7.1,7.11,19100.0],["2021-07-19",7.02,7.36,7.02,7.11,44500.0],["2021-07-20",7.06,7.16,6.62,6.75,228400.0],["2021-07-21",6.95,7.22,6.6,6.61,311000.0],["2021-07-22",6.6,6.83,6.47,6.58,93500.0],["2021-07-23",6.64,6.75,6.15,6.55,223700.0],["2021-07-26",6.71,6.75,6.17,6.26,45800.0],["2021-07-27",6.24,6.36,6.15,6.18,130400.0],["2021-07-28",6.264,6.264,6.02,6.24,56000.0],["2021-07-29",6.3,6.48,6.2,6.41,80100.0],["2021-07-30",6.31,6.71,6.31,6.49,49300.0],["2021-08-02",6.56,6.71,6.51,6.67,14600.0],["2021-08-03",6.79,6.85,6.27,6.72,47800.0],["2021-08-04",6.66,6.68,6.43,6.499,20900.0],["2021-08-05",6.51,6.627,6.34,6.51,65400.0],["2021-08-06",6.46,6.66,6.35,6.39,32800.0],["2021-08-09",6.46,6.59,6.33,6.5,56300.0],["2021-08-10",6.5,6.58,6.39,6.39,66100.0],["2021-08-11",6.54,6.54,6.37,6.47,40100.0],["2021-08-12",6.52,6.52,6.25,6.3,74200.0],["2021-08-13",6.25,6.45,5.905,6.25,457500.0],["2021-08-16",6.17,6.323,6.0,6.17,62300.0],["2021-08-17",6.16,6.48,6.126,6.4,88000.0],["2021-08-18",6.42,6.57,6.35,6.45,37600.0],["2021-08-19",6.37,6.54,6.17,6.3,44100.0],["2021-08-20",6.38,6.69,6.15,6.5,70000.0],["2021-08-23",6.47,6.82,6.45,6.75,94300.0],["2021-08-24",6.93,7.052,6.655,6.93,105800.0],["2021-08-25",6.89,7.05,6.79,7.025,96800.0],["2021-08-26",7.02,7.95,7.015,7.79,132500.0],["2021-08-27",7.7,8.166,7.7,8.04,61200.0],["2021-08-30",8.01,8.2,7.96,8.03,21700.0],["2021-08-31",8.09,8.38,7.731,8.32,35900.0],["2021-09-01",8.27,8.38,8.16,8.23,12600.0],["2021-09-02",8.18,8.49,8.155,8.46,13200.0],["2021-09-03",8.48,8.48,7.55,7.7,81500.0],["2021-09-07",7.72,8.05,7.72,7.94,46900.0],["2021-09-08",7.88,7.91,7.66,7.74,25300.0],["2021-09-09",7.73,8.05,7.69,7.83,34700.0],["2021-09-10",7.82,7.95,7.6,7.67,32400.0],["2021-09-13",7.68,7.72,7.5,7.54,35700.0],["2021-09-14",7.53,7.58,6.77,7.0,75500.0],["2021-09-15",6.94,7.09,6.36,7.0,134200.0],["2021-09-16",6.92,7.12,6.53,7.0,211600.0],["2021-09-17",6.93,7.17,6.53,7.0,166300.0],["2021-09-20",6.82,7.26,6.627,7.0,199900.0],["2021-09-21",6.94,7.399,6.68,7.04,155300.0],["2021-09-22",7.04,7.237,6.83,6.9,84900.0],["2021-09-23",6.92,7.02,6.72,6.79,41700.0],["2021-09-24",6.77,6.845,6.56,6.65,51300.0],["2021-09-27",6.66,6.785,6.38,6.41,96000.0],["2021-09-28",6.38,6.432,6.16,6.2,49000.0],["2021-09-29",6.22,6.35,5.88,5.94,69600.0],["2021-09-30",5.94,6.5,5.83,6.18,208700.0],["2021-10-01",6.14,6.37,5.85,6.0,135600.0],["2021-10-04",6.0,6.31,5.72,5.75,61200.0],["2021-10-05",5.75,5.82,5.1,5.69,90300.0],["2021-10-06",5.755,5.99,5.67,5.94,23600.0],["2021-10-07",6.0,6.175,5.931,6.07,23300.0],["2021-10-08",6.1,6.1,5.66,5.975,32900.0],["2021-10-11",5.94,6.21,5.35,5.69,16900.0],["2021-10-12",5.68,6.18,5.43,5.88,37500.0],["2021-10-13",5.7,5.83,5.7,5.76,5000.0],["2021-10-14",5.77,5.82,5.62,5.73,26600.0],["2021-10-15",5.6,5.815,5.6,5.63,4500.0],["2021-10-18",5.61,5.7,5.4,5.5,37800.0],["2021-10-19",5.81,5.81,5.44,5.47,22200.0],["2021-10-20",5.44,5.525,5.22,5.46,37900.0],["2021-10-21",5.5,5.52,5.18,5.4,72400.0],["2021-10-22",5.34,5.34,4.98,5.08,130300.0],["2021-10-25",5.07,5.106,4.9,4.95,135500.0],["2021-10-26",5.02,5.05,4.81,5.02,170400.0],["2021-10-27",5.02,5.11,4.898,4.94,19100.0],["2021-10-28",4.91,5.12,4.87,4.97,82800.0],["2021-10-29",5.01,5.055,4.91,5.0,38800.0],["2021-11-01",5.0,5.12,4.98,5.07,33700.0],["2021-11-02",5.1,5.1,4.96,5.07,112400.0],["2021-11-03",5.125,5.19,4.96,4.98,138200.0],["2021-11-04",4.98,5.18,4.955,5.05,78400.0],["2021-11-05",5.05,5.05,4.89,4.97,70100.0],["2021-11-08",5.05,5.055,4.96,5.02,57500.0],["2021-11-09",5.0,5.04,4.904,5.04,28000.0],["2021-11-10",5.152,5.152,4.84,4.92,38500.0],["2021-11-11",4.91,5.0,4.88,4.95,197900.0],["2021-11-12",5.86,5.86,5.35,5.62,287600.0],["2021-11-15",5.55,5.938,5.42,5.56,164100.0],["2021-11-16",5.5,5.81,5.45,5.65,129000.0],["2021-11-17",5.71,6.04,5.49,5.9,104200.0],["2021-11-18",5.9,5.93,5.572,5.7,103200.0],["2021-11-19",5.74,5.74,5.27,5.31,50000.0],["2021-11-22",5.29,5.32,4.881,5.1,58800.0],["2021-11-23",5.06,5.17,5.023,5.09,59500.0],["2021-11-24",5.03,5.19,4.97,5.19,44700.0],["2021-11-26",5.07,5.32,5.06,5.18,21100.0],["2021-11-29",5.18,5.296,5.05,5.05,38100.0],["2021-11-30",5.02,5.248,4.84,4.89,65600.0],["2021-12-01",4.89,5.08,4.53,4.73,115600.0],["2021-12-02",4.68,4.68,4.12,4.15,138000.0],["2021-12-03",4.13,4.325,3.95,4.02,79500.0],["2021-12-06",4.04,4.25,3.81,4.21,158900.0],["2021-12-07",4.2,4.62,4.13,4.51,209800.0],["2021-12-08",4.5,4.9,4.37,4.87,61800.0],["2021-12-09",4.86,4.86,4.61,4.61,20600.0],["2021-12-10",4.6,4.825,4.5,4.7,67000.0],["2021-12-13",4.69,4.861,4.515,4.7,32100.0],["2021-12-14",4.65,4.65,4.27,4.46,61100.0],["2021-12-15",4.41,4.502,3.85,4.31,144600.0],["2021-12-16",4.56,4.73,4.473,4.55,51500.0],["2021-12-17",4.5,4.84,4.38,4.74,58700.0],["2021-12-20",4.74,4.74,4.36,4.49,101900.0],["2021-12-21",4.553,4.57,4.48,4.48,22200.0],["2021-12-22",4.48,4.548,4.38,4.47,50800.0],["2021-12-23",4.58,4.73,4.48,4.63,57000.0],["2021-12-27",4.68,4.88,4.5,4.5,53100.0],["2021-12-28",4.56,4.565,4.3,4.42,40400.0],["2021-12-29",4.42,4.42,4.09,4.25,49600.0],["2021-12-30",4.29,4.4,4.0,4.36,77700.0],["2021-12-31",4.31,4.41,4.18,4.41,62800.0],["2022-01-03",4.379,4.91,4.323,4.76,64400.0],["2022-01-04",4.95,4.95,4.68,4.89,73600.0],["2022-01-05",4.89,4.89,4.49,4.515,18200.0],["2022-01-06",4.52,4.662,4.19,4.26,113500.0],["2022-01-07",4.23,4.419,4.05,4.18,28300.0],["2022-01-10",4.12,4.16,3.938,4.0,69300.0],["2022-01-11",4.01,4.5,4.0,4.5,123200.0],["2022-01-12",4.44,4.74,4.44,4.52,57500.0],["2022-01-13",4.53,5.142,4.24,4.78,409000.0],["2022-01-14",4.86,4.86,4.3,4.43,189200.0],["2022-01-18",4.18,4.32,4.06,4.09,75500.0],["2022-01-19",4.05,4.06,3.7,3.82,179300.0],["2022-01-20",3.86,4.32,3.8,4.0,1743100.0],["2022-01-21",3.91,3.974,3.665,3.74,90800.0],["2022-01-24",3.69,3.69,3.36,3.58,102200.0],["2022-01-25",3.56,3.81,3.56,3.71,32300.0],["2022-01-26",3.8,3.85,3.56,3.56,30400.0],["2022-01-27",3.63,3.72,3.511,3.56,50400.0],["2022-01-28",3.6,3.84,3.57,3.8,108600.0],["2022-01-31",3.78,4.15,3.75,4.05,55100.0],["2022-02-01",4.05,4.07,3.93,3.97,71600.0],["2022-02-02",4.0,4.0,3.87,3.91,25500.0],["2022-02-03",3.94,3.94,3.59,3.73,27000.0],["2022-02-04",3.7,3.79,3.579,3.79,17600.0],["2022-02-07",3.85,4.03,3.85,3.96,13900.0],["2022-02-08",3.96,4.12,3.885,4.04,27700.0],["2022-02-09",4.14,4.22,4.03,4.21,12200.0],["2022-02-10",4.19,4.291,4.11,4.24,22500.0],["2022-02-11",4.26,4.3,4.07,4.18,33600.0],["2022-02-14",4.18,4.28,4.03,4.1,35200.0],["2022-02-15",4.15,4.3,4.118,4.2,30600.0],["2022-02-16",4.23,4.332,4.16,4.3,51500.0],["2022-02-17",4.2,4.3,4.07,4.26,73100.0],["2022-02-18",4.15,4.39,4.15,4.25,27700.0],["2022-02-22",4.16,4.16,3.97,4.0,18000.0],["2022-02-23",4.14,4.14,3.6,3.655,27800.0],["2022-02-24",3.56,4.071,3.56,3.84,46900.0],["2022-02-25",3.985,4.143,3.669,3.84,15000.0],["2022-02-28",3.82,3.9,3.53,3.53,127400.0],["2022-03-01",3.8,3.8,3.52,3.52,13500.0],["2022-03-02",3.51,3.72,3.51,3.6,35100.0],["2022-03-03",3.56,3.75,3.5,3.52,43400.0],["2022-03-04",3.6,3.74,3.28,3.31,63000.0],["2022-03-07",3.26,3.46,3.26,3.33,12300.0],["2022-03-08",3.355,3.38,3.13,3.3,101600.0],["2022-03-09",3.46,3.49,3.3,3.445,48400.0],["2022-03-10",3.511,3.511,3.43,3.46,6600.0],["2022-03-11",3.45,3.451,3.33,3.4,11900.0],["2022-03-14",3.36,3.36,3.09,3.14,28800.0],["2022-03-15",3.1,3.29,2.92,3.065,39300.0],["2022-03-16",3.06,3.37,3.06,3.29,48800.0],["2022-03-17",3.29,3.48,3.29,3.43,36600.0],["2022-03-18",3.36,3.438,3.17,3.37,14300.0],["2022-03-21",3.54,3.54,3.21,3.46,28600.0],["2022-03-22",3.4,3.66,3.36,3.66,36400.0],["2022-03-23",3.51,3.79,3.5,3.79,24400.0],["2022-03-24",3.8,3.95,3.6,3.75,77600.0],["2022-03-25",3.98,3.98,3.75,3.9,63600.0],["2022-03-28",3.93,4.04,3.93,4.02,23000.0],["2022-03-29",4.07,4.15,3.911,4.01,28600.0],["2022-03-30",4.04,4.04,3.85,3.9,16400.0],["2022-03-31",3.939,4.14,3.92,3.94,22200.0],["2022-04-01",4.0,4.13,3.96,3.96,15400.0],["2022-04-04",3.98,3.983,3.81,3.81,14200.0],["2022-04-05",3.915,3.94,3.75,3.75,20300.0],["2022-04-06",3.77,3.77,3.501,3.55,20400.0],["2022-04-07",3.62,3.839,3.55,3.55,8700.0],["2022-04-08",3.55,3.62,3.51,3.51,9700.0],["2022-04-11",3.55,3.76,3.33,3.37,11700.0],["2022-04-12",3.406,3.47,3.2,3.22,18600.0],["2022-04-13",3.18,3.185,3.06,3.06,32500.0],["2022-04-14",3.02,3.46,3.02,3.03,15500.0],["2022-04-18",3.07,3.07,2.75,2.78,73700.0],["2022-04-19",2.82,3.2,2.649,3.13,70800.0],["2022-04-20",3.14,3.24,3.0,3.22,12900.0],["2022-04-21",3.08,3.23,3.08,3.23,7700.0],["2022-04-22",3.141,3.255,3.14,3.2,8300.0],["2022-04-25",3.14,3.21,2.88,2.92,19300.0],["2022-04-26",3.015,3.14,2.773,2.9,45000.0],["2022-04-27",3.061,3.061,2.915,3.01,4700.0],["2022-04-28",2.91,3.065,2.75,3.05,3700.0],["2022-04-29",3.05,3.06,2.842,3.06,9400.0],["2022-05-02",3.028,3.028,2.949,2.97,1700.0],["2022-05-03",3.05,3.1,2.86,2.86,17300.0],["2022-05-04",3.0,3.0,2.57,2.898,13900.0],["2022-05-05",2.75,2.805,2.74,2.74,5600.0],["2022-05-06",3.11,3.11,2.72,2.83,5300.0],["2022-05-09",2.85,2.855,2.49,2.49,19600.0],["2022-05-10",2.51,2.695,2.51,2.58,7100.0],["2022-05-11",2.6,2.805,2.27,2.34,16900.0],["2022-05-12",2.34,2.587,2.34,2.411,7800.0],["2022-05-13",2.52,2.815,2.34,2.651,103900.0],["2022-05-16",2.75,3.02,2.37,2.67,56800.0],["2022-05-17",2.77,3.0,2.47,2.95,37000.0],["2022-05-18",2.981,3.128,2.79,3.04,46100.0],["2022-05-19",3.04,3.25,2.98,3.12,4500.0],["2022-05-20",3.02,3.25,3.01,3.2,25700.0],["2022-05-23",3.25,3.25,3.08,3.19,24400.0],["2022-05-24",2.923,3.24,2.77,3.24,21200.0],["2022-05-25",3.18,3.28,3.0,3.11,20800.0],["2022-05-26",3.17,3.7,3.17,3.65,31800.0],["2022-05-27",3.69,3.748,3.397,3.57,36300.0],["2022-05-31",3.72,3.95,3.1,3.19,671500.0],["2022-06-01",3.19,3.29,3.053,3.225,62700.0],["2022-06-02",3.19,3.41,3.14,3.36,59700.0],["2022-06-03",3.27,3.32,3.21,3.27,10100.0],["2022-06-06",3.24,3.27,3.01,3.06,26400.0],["2022-06-07",2.96,3.33,2.95,3.22,72600.0],["2022-06-08",3.25,3.75,3.12,3.43,542400.0],["2022-06-09",3.6,3.6,3.23,3.35,79400.0],["2022-06-10",3.27,3.8,3.1,3.8,88700.0],["2022-06-13",3.8,3.825,3.45,3.495,80800.0],["2022-06-14",3.47,3.57,3.11,3.13,149600.0],["2022-06-15",3.31,3.31,2.65,2.94,96200.0],["2022-06-16",2.76,2.796,2.49,2.58,58400.0],["2022-06-17",2.63,2.84,2.56,2.74,51900.0],["2022-06-21",2.82,2.82,2.58,2.63,106100.0],["2022-06-22",2.5,2.63,2.47,2.61,57300.0],["2022-06-23",2.82,2.85,2.6,2.69,57500.0],["2022-06-24",2.7,2.89,2.66,2.69,46100.0],["2022-06-27",2.75,2.92,2.56,2.63,54500.0],["2022-06-28",2.664,2.664,2.36,2.43,21500.0],["2022-06-29",2.45,2.45,2.35,2.436,13200.0],["2022-06-30",2.43,2.56,2.35,2.44,64000.0],["2022-07-01",2.39,2.53,2.35,2.45,66100.0],["2022-07-05",2.45,2.91,2.4,2.88,65100.0],["2022-07-06",3.0,3.15,2.8,2.92,80300.0],["2022-07-07",2.97,3.124,2.63,2.91,58000.0],["2022-07-08",2.95,3.105,2.7,2.79,137400.0],["2022-07-11",2.75,3.14,2.662,2.79,56200.0],["2022-07-12",2.865,3.01,2.69,3.01,12600.0],["2022-07-13",3.0,3.15,2.885,3.09,43800.0],["2022-07-14",3.02,3.09,2.85,3.04,49500.0],["2022-07-15",3.06,3.15,2.96,3.0,58200.0],["2022-07-18",3.12,3.14,3.01,3.01,3500.0],["2022-07-19",3.07,3.42,3.06,3.14,43000.0],["2022-07-20",3.108,3.42,2.9,2.95,183700.0],["2022-07-21",3.0,3.412,2.785,3.01,55800.0],["2022-07-22",3.009,3.1,2.7,2.7,56700.0],["2022-07-25",2.81,2.81,2.705,2.77,34100.0],["2022-07-26",2.77,3.031,2.75,2.88,7300.0],["2022-07-27",2.99,3.0,2.88,3.0,17800.0],["2022-07-28",2.99,3.02,2.934,2.97,3200.0],["2022-07-29",2.934,3.11,2.934,3.01,4900.0],["2022-08-01",3.11,3.16,2.89,3.03,31300.0],["2022-08-02",2.92,3.149,2.7,2.812,114100.0],["2022-08-03",3.004,3.004,2.745,2.88,12900.0],["2022-08-04",2.91,3.175,2.91,3.0,31200.0],["2022-08-05",3.08,3.25,2.88,3.19,69000.0],["2022-08-08",3.25,3.43,3.22,3.38,30100.0],["2022-08-09",3.443,3.45,3.28,3.29,12200.0],["2022-08-10",3.38,3.53,3.29,3.39,14100.0],["2022-08-11",3.4,3.47,3.344,3.47,4500.0],["2022-08-12",3.48,3.51,3.41,3.43,13200.0],["2022-08-15",3.41,3.57,3.4,3.54,10500.0],["2022-08-16",3.423,3.726,3.423,3.55,26600.0],["2022-08-17",3.584,3.7,3.35,3.35,25900.0],["2022-08-18",3.43,3.48,3.2,3.23,27400.0],["2022-08-19",3.25,3.355,3.22,3.22,800.0],["2022-08-22",3.22,3.335,3.014,3.14,13100.0],["2022-08-23",3.13,3.194,3.13,3.194,500.0],["2022-08-24",3.35,3.5,3.25,3.41,27400.0],["2022-08-25",3.485,3.5,3.365,3.4,13300.0],["2022-08-26",3.455,3.72,3.43,3.71,37700.0],["2022-08-29",3.883,3.9,3.78,3.84,15300.0],["2022-08-30",3.84,3.88,3.794,3.88,5700.0],["2022-08-31",3.7,3.9,3.62,3.75,14400.0],["2022-09-01",3.75,3.75,3.51,3.59,8400.0],["2022-09-02",3.77,3.928,3.72,3.78,18300.0],["2022-09-06",3.73,3.76,3.61,3.69,25100.0],["2022-09-07",3.62,3.89,3.62,3.8,60000.0],["2022-09-08",3.91,3.91,3.51,3.57,30700.0],["2022-09-09",3.48,3.76,3.48,3.53,11500.0],["2022-09-12",3.54,3.54,3.36,3.42,21100.0],["2022-09-13",3.5,3.72,3.43,3.46,23200.0],["2022-09-14",3.42,3.53,3.35,3.35,20200.0],["2022-09-15",3.28,3.51,3.28,3.4,24200.0],["2022-09-16",3.12,3.4,3.12,3.4,24300.0],["2022-09-19",3.3,3.44,3.25,3.32,22400.0],["2022-09-20",3.3,3.47,3.245,3.29,4300.0],["2022-09-21",3.28,3.406,3.2,3.28,11000.0],["2022-09-22",3.25,3.36,2.88,3.02,13400.0],["2022-09-23",3.01,3.01,2.65,2.7,45200.0],["2022-09-26",2.73,2.945,2.7,2.75,11400.0],["2022-09-27",2.77,3.012,2.7,2.76,16100.0],["2022-09-28",2.71,2.871,2.7,2.76,26600.0],["2022-09-29",2.68,2.97,2.65,2.77,15300.0],["2022-09-30",2.71,2.86,2.66,2.76,5700.0],["2022-10-03",2.78,2.78,2.75,2.75,2800.0],["2022-10-04",2.77,2.887,2.66,2.66,14100.0],["2022-10-05",2.63,2.78,2.63,2.72,9500.0],["2022-10-06",2.705,2.8,2.52,2.62,18000.0],["2022-10-07",2.67,2.762,2.42,2.44,35600.0],["2022-10-10",2.45,2.569,2.37,2.444,380000.0],["2022-10-11",2.45,2.55,2.43,2.51,10700.0],["2022-10-12",2.658,2.715,2.5,2.54,5600.0],["2022-10-13",2.515,2.575,2.49,2.51,15800.0],["2022-10-14",2.538,2.553,2.51,2.533,8400.0],["2022-10-17",2.84,2.855,2.45,2.49,15500.0],["2022-10-18",2.685,2.7,2.56,2.56,7100.0],["2022-10-19",2.708,2.781,2.45,2.45,89600.0],["2022-10-20",2.45,2.54,2.42,2.52,14400.0],["2022-10-21",2.48,2.5,2.375,2.375,11200.0],["2022-10-24",2.41,2.578,2.38,2.39,4200.0],["2022-10-25",2.38,2.5,2.35,2.393,12500.0],["2022-10-26",2.51,2.551,2.42,2.46,4300.0],["2022-10-27",2.48,2.49,2.41,2.49,10700.0],["2022-10-28",2.509,2.509,2.28,2.31,20400.0],["2022-10-31",2.35,2.445,2.3,2.41,11800.0],["2022-11-01",2.455,2.48,2.37,2.45,12800.0],["2022-11-02",2.45,2.57,2.45,2.51,2500.0],["2022-11-03",2.46,2.554,2.32,2.35,10300.0],["2022-11-04",2.455,2.46,2.33,2.41,25300.0],["2022-11-07",2.536,2.66,2.37,2.37,16400.0],["2022-11-08",2.5,2.71,2.38,2.45,21200.0],["2022-11-09",2.375,2.79,2.34,2.35,14700.0],["2022-11-10",2.4,2.565,2.33,2.42,13000.0],["2022-11-11",2.475,2.542,2.45,2.53,5100.0],["2022-11-14",2.64,2.81,2.64,2.74,9300.0],["2022-11-15",2.748,2.86,2.54,2.64,9500.0],["2022-11-16",2.67,2.67,2.51,2.63,12300.0],["2022-11-17",2.57,2.86,2.55,2.66,14400.0],["2022-11-18",2.61,2.729,2.54,2.66,5900.0],["2022-11-21",2.53,2.595,2.53,2.58,3100.0],["2022-11-22",2.565,2.59,2.33,2.33,36000.0],["2022-11-23",2.57,2.6,2.44,2.51,8900.0],["2022-11-25",2.51,2.51,2.51,2.51,0.0],["2022-11-28",2.52,2.57,2.478,2.57,7800.0],["2022-11-29",2.47,2.47,2.42,2.45,6600.0],["2022-11-30",2.478,2.525,2.39,2.44,9800.0],["2022-12-01",2.446,2.47,2.42,2.465,1900.0],["2022-12-02",2.51,2.527,2.51,2.51,900.0],["2022-12-05",2.61,2.61,2.41,2.43,5400.0],["2022-12-06",2.41,2.618,2.31,2.41,16700.0],["2022-12-07",2.37,2.572,2.3,2.31,11300.0],["2022-12-08",2.3,2.53,2.3,2.455,16100.0],["2022-12-09",2.47,2.55,2.45,2.54,4200.0],["2022-12-12",2.46,2.531,2.39,2.518,20600.0],["2022-12-13",2.51,2.522,2.44,2.51,10000.0],["2022-12-14",2.48,2.48,2.38,2.38,4400.0],["2022-12-15",2.54,2.54,2.37,2.414,5000.0],["2022-12-16",2.5,2.5,2.31,2.49,19800.0],["2022-12-19",2.49,2.5,2.32,2.4,10700.0],["2022-12-20",2.4,2.426,2.35,2.4,11500.0],["2022-12-21",2.4,2.6,2.35,2.46,27000.0],["2022-12-22",2.4,2.431,2.36,2.39,8300.0],["2022-12-23",2.39,2.8,2.39,2.45,7100.0],["2022-12-27",2.43,2.44,2.31,2.32,21100.0],["2022-12-28",2.3,2.3,2.14,2.17,11300.0],["2022-12-29",2.17,2.32,2.03,2.29,41300.0],["2022-12-30",2.24,2.32,2.24,2.28,2300.0],["2023-01-03",2.24,2.3,2.21,2.27,6700.0],["2023-01-04",2.31,2.624,2.22,2.624,35200.0],["2023-01-05",2.62,2.85,2.578,2.84,7100.0],["2023-01-06",2.64,2.9,2.44,2.9,16800.0],["2023-01-09",2.99,2.99,2.74,2.825,17800.0],["2023-01-10",2.794,2.93,2.46,2.85,7700.0],["2023-01-11",2.8,2.89,2.75,2.79,34100.0],["2023-01-12",2.76,2.91,2.76,2.865,15000.0],["2023-01-13",2.87,2.99,2.76,2.848,18300.0],["2023-01-17",2.85,3.55,2.85,3.454,96100.0],["2023-01-18",3.57,3.7,3.283,3.465,42600.0],["2023-01-19",3.36,3.55,3.325,3.358,11900.0],["2023-01-20",3.41,3.41,3.31,3.35,5500.0],["2023-01-23",3.48,3.5,3.303,3.463,7900.0],["2023-01-24",3.385,3.39,3.31,3.39,3100.0],["2023-01-25",3.3,3.47,3.278,3.36,5700.0],["2023-01-26",3.375,3.375,3.31,3.32,2100.0],["2023-01-27",3.29,3.37,3.241,3.29,5400.0],["2023-01-30",3.335,3.467,3.0,3.001,21600.0],["2023-01-31",3.1,3.32,2.89,3.32,38900.0],["2023-02-01",3.269,3.4,3.07,3.08,27900.0],["2023-02-02",3.01,3.31,3.0,3.08,12700.0],["2023-02-03",3.12,3.2,2.92,2.93,24400.0],["2023-02-06",3.02,3.02,2.76,2.94,28500.0],["2023-02-07",2.88,3.083,2.865,2.865,4900.0],["2023-02-08",2.95,3.01,2.86,2.93,13500.0],["2023-02-09",3.03,3.09,2.852,2.88,9600.0],["2023-02-10",2.82,2.83,2.69,2.8,6600.0],["2023-02-13",2.87,3.03,2.71,2.79,15100.0],["2023-02-14",2.711,2.82,2.7,2.77,14400.0],["2023-02-15",2.711,2.9,2.71,2.71,7400.0],["2023-02-16",2.7,2.73,2.65,2.686,13900.0],["2023-02-17",2.68,2.73,2.57,2.65,25700.0],["2023-02-21",2.59,2.65,2.32,2.4,47500.0],["2023-02-22",2.55,2.55,2.31,2.35,10400.0],["2023-02-23",2.633,2.633,2.41,2.41,12300.0],["2023-02-24",2.43,2.43,2.31,2.31,7500.0],["2023-02-27",2.31,2.389,2.3,2.36,17300.0],["2023-02-28",2.35,2.419,2.3,2.36,17400.0],["2023-03-01",2.32,2.348,2.3,2.3,7500.0],["2023-03-02",2.3,2.34,2.3,2.34,19100.0],["2023-03-03",2.455,2.47,2.41,2.45,10200.0],["2023-03-06",2.39,2.4,2.3,2.33,16200.0],["2023-03-07",2.3,2.415,2.29,2.37,20400.0],["2023-03-08",2.32,2.39,2.241,2.37,22500.0],["2023-03-09",2.648,2.648,2.3,2.34,32300.0],["2023-03-10",2.3,2.33,2.16,2.16,45800.0],["2023-03-13",2.15,2.49,2.15,2.24,12000.0],["2023-03-14",2.2,2.33,2.1,2.1,71700.0],["2023-03-15",2.03,2.121,2.0,2.01,59400.0],["2023-03-16",2.0,2.0,1.95,2.0,41400.0],["2023-03-17",1.9,2.338,1.9,2.23,64800.0],["2023-03-20",2.35,2.44,2.26,2.35,70900.0],["2023-03-21",2.441,2.45,2.19,2.31,33200.0],["2023-03-22",1.95,2.5,1.95,2.5,28300.0],["2023-03-23",2.58,2.645,2.47,2.567,6500.0],["2023-03-24",2.48,2.58,2.291,2.36,15800.0],["2023-03-27",2.28,2.37,2.2,2.32,10200.0],["2023-03-28",2.295,2.345,2.255,2.345,2200.0],["2023-03-29",2.375,2.4,2.31,2.37,13400.0],["2023-03-30",2.45,2.68,2.35,2.51,26300.0],["2023-03-31",2.67,2.68,2.282,2.36,66200.0],["2023-04-03",2.4,2.4,2.12,2.17,31900.0],["2023-04-04",2.17,2.185,1.91,1.95,38900.0],["2023-04-05",1.89,2.01,1.68,1.89,69500.0],["2023-04-06",1.89,1.9,1.81,1.85,3800.0],["2023-04-10",1.85,2.15,1.85,2.02,46800.0],["2023-04-11",2.042,2.5,2.02,2.47,55300.0],["2023-04-12",2.48,2.57,2.06,2.44,76900.0],["2023-04-13",2.37,2.6,2.01,2.55,67800.0],["2023-04-14",2.6,2.6,2.4,2.44,11500.0],["2023-04-17",2.5,2.6,2.448,2.48,34800.0],["2023-04-18",2.477,2.56,2.29,2.44,12900.0],["2023-04-19",2.525,2.618,2.43,2.55,6700.0],["2023-04-20",2.63,2.63,2.38,2.48,22400.0],["2023-04-21",2.489,2.66,2.06,2.65,137100.0],["2023-04-24",2.61,2.61,2.23,2.27,18000.0],["2023-04-25",2.29,2.48,2.23,2.31,20400.0],["2023-04-26",2.286,2.325,2.149,2.24,15400.0],["2023-04-27",2.22,2.23,2.15,2.18,7900.0],["2023-04-28",2.118,2.18,2.1,2.1,19900.0],["2023-05-01",2.13,2.53,2.1,2.3,1156400.0],["2023-05-02",2.3,2.5,2.14,2.19,1646300.0],["2023-05-03",2.32,2.73,2.22,2.37,1844700.0],["2023-05-04",2.35,2.55,2.33,2.52,538000.0],["2023-05-05",2.513,2.74,2.48,2.68,502100.0],["2023-05-08",2.78,2.92,2.62,2.76,370400.0],["2023-05-09",2.68,2.8,2.37,2.75,250400.0],["2023-05-10",2.75,2.95,2.64,2.85,293900.0],["2023-05-11",2.9,2.9,2.52,2.77,270700.0],["2023-05-12",2.65,2.8,2.35,2.41,224200.0],["2023-05-15",2.42,2.45,2.3,2.32,129700.0],["2023-05-16",2.3,2.37,2.15,2.21,177700.0],["2023-05-17",2.15,2.25,2.11,2.25,254900.0],["2023-05-18",2.28,2.42,2.2,2.24,142900.0],["2023-05-19",2.02,2.335,2.0,2.3,253400.0],["2023-05-22",2.27,2.3,2.126,2.2,92800.0],["2023-05-23",2.14,2.21,2.08,2.15,146400.0],["2023-05-24",2.06,2.16,2.06,2.13,51900.0],["2023-05-25",2.08,2.17,1.85,1.89,281300.0],["2023-05-26",1.89,1.949,1.81,1.849,142800.0],["2023-05-30",1.84,1.84,1.71,1.75,151600.0],["2023-05-31",1.75,2.18,1.65,2.1,796700.0],["2023-06-01",2.08,2.08,1.9,1.97,69900.0],["2023-06-02",2.02,2.02,1.89,1.93,44500.0],["2023-06-05",1.93,2.0,1.66,1.9,594000.0],["2023-06-06",1.83,2.05,1.79,1.93,148300.0],["2023-06-07",1.87,1.98,1.87,1.89,31400.0],["2023-06-08",1.89,1.989,1.87,1.9,24800.0],["2023-06-09",1.94,2.08,1.81,1.905,120400.0],["2023-06-12",1.9,1.94,1.73,1.8,137200.0],["2023-06-13",1.82,1.89,1.72,1.78,49500.0],["2023-06-14",1.75,1.8,1.68,1.71,62000.0],["2023-06-15",1.67,1.75,1.57,1.65,85200.0],["2023-06-16",1.66,1.7,1.55,1.57,127100.0],["2023-06-20",1.58,1.77,1.49,1.51,172000.0],["2023-06-21",1.6,1.6,1.43,1.49,91300.0],["2023-06-22",1.48,1.56,1.45,1.53,101000.0],["2023-06-23",1.54,1.542,1.43,1.44,102900.0],["2023-06-26",1.45,1.51,1.31,1.34,53200.0],["2023-06-27",1.29,1.4,1.28,1.36,108500.0],["2023-06-28",1.33,1.46,1.33,1.35,48300.0],["2023-06-29",1.42,1.49,1.388,1.42,97200.0],["2023-06-30",1.463,1.463,1.352,1.37,17800.0],["2023-07-03",1.42,1.51,1.35,1.4,46600.0],["2023-07-05",1.4,1.49,1.36,1.36,114800.0],["2023-07-06",1.35,1.36,1.28,1.32,61100.0],["2023-07-07",1.42,1.43,1.3,1.37,34800.0],["2023-07-10",1.37,1.49,1.37,1.42,26700.0],["2023-07-11",1.45,1.47,1.35,1.38,20000.0],["2023-07-12",1.415,1.44,1.33,1.38,20700.0],["2023-07-13",1.33,1.43,1.32,1.42,58700.0],["2023-07-14",1.45,1.47,1.35,1.44,36900.0],["2023-07-17",1.46,1.502,1.37,1.41,48000.0],["2023-07-18",1.41,1.48,1.35,1.35,33800.0],["2023-07-19",1.39,1.46,1.35,1.37,23300.0],["2023-07-20",1.42,1.49,1.34,1.42,59500.0],["2023-07-21",1.39,1.44,1.3,1.38,53200.0],["2023-07-24",1.43,1.43,1.28,1.3,70400.0],["2023-07-25",1.28,1.355,1.25,1.32,59400.0],["2023-07-26",1.3,1.42,1.29,1.36,44600.0],["2023-07-27",1.34,1.45,1.28,1.3,26000.0],["2023-07-28",1.291,1.366,1.27,1.29,124000.0],["2023-07-31",1.33,1.437,1.3,1.38,16100.0],["2023-08-01",1.37,1.385,1.26,1.3,73500.0],["2023-08-02",1.29,1.37,1.25,1.37,101000.0],["2023-08-03",1.35,1.38,1.26,1.3,70700.0],["2023-08-04",1.339,1.351,1.26,1.289,44700.0],["2023-08-07",1.3,1.3,1.25,1.25,24600.0],["2023-08-08",1.255,1.311,1.2,1.28,51600.0],["2023-08-09",1.23,1.33,1.2,1.21,21900.0],["2023-08-10",1.235,1.3,1.19,1.23,26500.0],["2023-08-11",1.23,1.235,1.16,1.23,29800.0],["2023-08-14",1.29,1.39,1.16,1.21,29900.0],["2023-08-15",1.2,1.26,1.16,1.24,46300.0],["2023-08-16",1.265,1.3,1.08,1.18,49100.0],["2023-08-17",1.2,1.29,1.18,1.29,30900.0],["2023-08-18",1.26,1.43,1.26,1.38,36900.0],["2023-08-21",1.44,1.44,1.3,1.32,9000.0],["2023-08-22",1.385,1.55,1.35,1.47,105600.0],["2023-08-23",1.49,1.5,1.42,1.46,42100.0],["2023-08-24",1.49,1.66,1.46,1.66,166300.0],["2023-08-25",1.76,1.76,1.54,1.61,57100.0],["2023-08-28",1.59,1.628,1.51,1.55,29200.0],["2023-08-29",1.53,1.55,1.43,1.45,37800.0],["2023-08-30",1.48,1.579,1.41,1.49,13300.0],["2023-08-31",1.535,1.6,1.48,1.52,24000.0],["2023-09-01",1.54,1.54,1.41,1.41,40200.0],["2023-09-05",1.47,1.495,1.33,1.43,18000.0],["2023-09-06",1.7,1.7,1.23,1.26,231300.0],["2023-09-07",1.29,1.36,1.24,1.34,34500.0],["2023-09-08",1.31,1.35,1.25,1.34,49100.0],["2023-09-11",1.39,1.405,1.29,1.32,28300.0],["2023-09-12",1.331,1.36,1.24,1.27,32500.0],["2023-09-13",1.31,1.33,1.21,1.23,49000.0],["2023-09-14",1.29,1.29,1.15,1.19,46300.0],["2023-09-15",1.2,1.31,1.13,1.25,289300.0],["2023-09-18",1.3,1.3,1.11,1.14,71500.0],["2023-09-19",1.2,1.24,1.12,1.24,120500.0],["2023-09-20",1.22,1.26,1.22,1.22,46900.0],["2023-09-21",1.2,1.25,1.2,1.23,14500.0],["2023-09-22",1.24,1.25,1.2,1.21,51800.0],["2023-09-25",1.3,1.33,1.2,1.21,69600.0],["2023-09-26",1.2,1.293,1.2,1.25,52700.0],["2023-09-27",1.39,1.39,1.2,1.26,286700.0],["2023-09-28",1.35,1.35,1.2,1.24,85100.0],["2023-09-29",1.27,1.41,1.24,1.37,136400.0],["2023-10-02",1.46,1.59,1.35,1.55,300400.0],["2023-10-03",1.55,1.6,1.4,1.54,98400.0],["2023-10-04",1.57,1.71,1.495,1.69,90900.0],["2023-10-05",1.7,1.806,1.6,1.61,149800.0],["2023-10-06",1.595,1.595,1.4,1.53,87400.0],["2023-10-09",1.5,1.58,1.5,1.56,9000.0],["2023-10-10",1.58,1.582,1.42,1.48,40400.0],["2023-10-11",1.44,1.63,1.44,1.5,218500.0],["2023-10-12",1.48,1.5,1.407,1.46,56700.0],["2023-10-13",1.46,1.51,1.46,1.48,70200.0],["2023-10-16",1.48,1.67,1.44,1.55,141600.0],["2023-10-17",1.557,1.625,1.52,1.53,82100.0],["2023-10-18",1.54,1.57,1.409,1.45,30000.0],["2023-10-19",1.44,1.458,1.31,1.33,89000.0],["2023-10-20",1.33,1.35,1.29,1.3,24200.0],["2023-10-23",1.252,1.34,1.25,1.33,25000.0],["2023-10-24",1.42,1.42,1.31,1.34,42300.0],["2023-10-25",1.39,1.56,1.365,1.43,63400.0],["2023-10-26",1.45,1.5,1.39,1.49,43100.0],["2023-10-27",1.47,1.67,1.45,1.594,174600.0],["2023-10-30",1.67,1.71,1.54,1.58,199200.0],["2023-10-31",1.58,1.6,1.49,1.56,114400.0],["2023-11-01",1.53,1.58,1.31,1.35,186700.0],["2023-11-02",1.37,1.37,1.1,1.21,478300.0],["2023-11-03",1.33,1.351,1.19,1.23,158000.0],["2023-11-06",1.26,1.3,1.2,1.22,24400.0],["2023-11-07",1.26,1.26,1.2,1.2,28900.0],["2023-11-08",1.182,1.22,1.1,1.21,148500.0],["2023-11-09",1.16,1.19,1.07,1.15,73300.0],["2023-11-10",1.17,1.21,1.15,1.16,31200.0],["2023-11-13",1.16,1.2,1.15,1.2,57400.0],["2023-11-14",1.17,1.3,1.17,1.25,99500.0],["2023-11-15",1.29,1.36,1.22,1.25,81800.0],["2023-11-16",1.22,1.3,1.22,1.25,41000.0],["2023-11-17",1.29,1.29,1.15,1.27,104600.0],["2023-11-20",1.26,1.29,1.2,1.22,45300.0],["2023-11-21",1.27,1.27,1.18,1.2,5500.0],["2023-11-22",1.2,1.2,1.14,1.16,31400.0],["2023-11-24",1.14,1.18,1.11,1.18,43700.0],["2023-11-27",1.19,1.23,1.18,1.2,62100.0],["2023-11-28",1.2,1.23,1.18,1.2,28100.0],["2023-11-29",1.18,1.19,1.11,1.12,50800.0],["2023-11-30",1.12,1.18,1.11,1.15,45300.0],["2023-12-01",1.12,1.16,1.12,1.14,38500.0],["2023-12-04",1.14,1.42,1.12,1.33,218500.0],["2023-12-05",1.37,1.38,1.27,1.29,81100.0],["2023-12-06",1.316,1.352,1.23,1.28,51200.0],["2023-12-07",1.301,1.36,1.24,1.26,90300.0],["2023-12-08",1.24,1.33,1.24,1.27,33300.0],["2023-12-11",1.33,1.35,1.24,1.31,73000.0],["2023-12-12",1.37,1.45,1.27,1.35,101600.0],["2023-12-13",1.44,1.45,1.34,1.4,101600.0],["2023-12-14",1.43,1.45,1.35,1.41,105800.0],["2023-12-15",1.45,1.54,1.41,1.52,123800.0],["2023-12-18",1.57,1.6,1.48,1.55,83100.0],["2023-12-19",1.56,1.57,1.48,1.51,44500.0],["2023-12-20",1.54,1.545,1.44,1.47,93700.0],["2023-12-21",1.46,1.5,1.44,1.48,54900.0],["2023-12-22",1.46,1.54,1.43,1.53,39300.0],["2023-12-26",1.55,2.0,1.53,1.765,372900.0],["2023-12-27",1.76,1.83,1.71,1.78,84600.0],["2023-12-28",1.87,2.001,1.8,1.86,104400.0],["2023-12-29",1.9,1.9,1.76,1.8,49700.0],["2024-01-02",1.84,2.0,1.81,1.88,103900.0],["2024-01-03",1.87,1.92,1.795,1.9,131800.0],["2024-01-04",1.99,1.99,1.8,1.84,66400.0],["2024-01-05",1.91,1.91,1.76,1.83,27700.0],["2024-01-08",1.92,2.07,1.85,1.935,310800.0],["2024-01-09",1.94,1.993,1.89,1.9,40500.0],["2024-01-10",1.92,1.95,1.74,1.84,87500.0],["2024-01-11",1.88,1.88,1.6,1.77,53500.0],["2024-01-12",1.76,1.8,1.71,1.73,8800.0],["2024-01-16",1.8,1.8,1.6,1.66,49800.0],["2024-01-17",1.72,1.72,1.55,1.69,230500.0],["2024-01-18",1.72,1.72,1.61,1.63,17000.0],["2024-01-19",1.65,1.72,1.591,1.67,20800.0],["2024-01-22",1.73,1.8,1.72,1.74,15900.0],["2024-01-23",1.82,1.82,1.6,1.7,20900.0],["2024-01-24",1.74,1.8,1.68,1.8,288300.0],["2024-01-25",1.85,1.95,1.68,1.81,74300.0],["2024-01-26",1.78,1.95,1.76,1.82,37200.0],["2024-01-29",1.75,1.94,1.75,1.86,31400.0],["2024-01-30",1.82,2.03,1.795,1.81,92900.0],["2024-01-31",1.77,1.837,1.74,1.78,11900.0],["2024-02-01",1.76,1.828,1.701,1.77,17000.0],["2024-02-02",1.81,1.87,1.68,1.73,32900.0],["2024-02-05",1.77,1.77,1.69,1.75,13500.0],["2024-02-06",1.79,1.84,1.75,1.81,22000.0],["2024-02-07",1.75,1.76,1.74,1.76,19500.0],["2024-02-08",1.8,1.8,1.65,1.69,38300.0],["2024-02-09",1.69,1.83,1.69,1.79,21900.0],["2024-02-12",1.82,1.84,1.745,1.75,30300.0],["2024-02-13",1.85,1.85,1.66,1.73,31900.0],["2024-02-14",1.82,1.82,1.72,1.77,19800.0],["2024-02-15",1.71,1.85,1.71,1.83,47900.0],["2024-02-16",1.9,1.97,1.8,1.83,46200.0],["2024-02-20",1.91,1.91,1.76,1.82,40500.0],["2024-02-21",1.86,1.89,1.84,1.85,41100.0],["2024-02-22",1.82,1.89,1.82,1.82,24400.0],["2024-02-23",1.88,1.88,1.8,1.88,25700.0],["2024-02-26",1.91,1.911,1.8,1.83,42200.0],["2024-02-27",1.9,1.9,1.8,1.83,39000.0],["2024-02-28",1.87,1.88,1.82,1.84,72600.0],["2024-02-29",1.88,1.88,1.8,1.8,102900.0],["2024-03-01",1.84,1.85,1.55,1.61,176900.0],["2024-03-04",1.7,1.779,1.63,1.66,69100.0],["2024-03-05",1.65,1.731,1.611,1.64,32700.0],["2024-03-06",1.68,1.71,1.65,1.71,11300.0],["2024-03-07",1.71,1.74,1.67,1.72,30300.0],["2024-03-08",1.71,1.72,1.67,1.67,31200.0],["2024-03-11",1.7,1.764,1.6,1.73,51500.0],["2024-03-12",1.76,1.79,1.62,1.63,80100.0],["2024-03-13",1.62,1.79,1.62,1.67,29400.0],["2024-03-14",1.7,1.7,1.57,1.6,30900.0],["2024-03-15",1.595,1.64,1.52,1.54,55800.0],["2024-03-18",1.59,1.67,1.53,1.62,38500.0],["2024-03-19",1.619,1.73,1.61,1.62,20900.0],["2024-03-20",1.62,1.69,1.61,1.69,14900.0],["2024-03-21",1.66,1.92,1.66,1.88,539400.0],["2024-03-22",2.07,2.21,1.95,2.01,613600.0],["2024-03-25",2.23,2.23,1.98,2.07,131400.0],["2024-03-26",2.04,2.14,1.986,2.12,97600.0],["2024-03-27",2.12,2.18,2.0,2.13,102500.0],["2024-03-28",2.17,2.17,2.04,2.06,45300.0],["2024-04-01",2.1,2.1,1.9,1.99,107500.0],["2024-04-02",2.0,2.0,1.85,1.93,65200.0],["2024-04-03",1.92,1.92,1.67,1.69,173100.0],["2024-04-04",1.73,1.8,1.72,1.76,99000.0],["2024-04-05",1.76,1.778,1.659,1.72,198100.0],["2024-04-08",1.72,1.75,1.68,1.73,21700.0],["2024-04-09",1.74,1.77,1.54,1.66,49200.0],["2024-04-10",1.66,1.77,1.65,1.68,45300.0],["2024-04-11",1.7,1.761,1.62,1.66,43700.0],["2024-04-12",1.65,1.73,1.56,1.69,32200.0],["2024-04-15",1.64,1.69,1.52,1.64,69500.0],["2024-04-16",1.64,1.67,1.56,1.6,16800.0],["2024-04-17",1.58,1.68,1.55,1.57,12500.0],["2024-04-18",1.55,2.0,1.55,1.99,400100.0],["2024-04-19",2.11,2.183,1.77,1.86,420900.0],["2024-04-22",2.0,2.2,1.92,2.02,313600.0],["2024-04-23",2.01,2.2,1.99,2.16,190000.0],["2024-04-24",2.18,2.2,1.96,1.97,100800.0],["2024-04-25",1.97,2.1,1.91,2.02,67400.0],["2024-04-26",2.05,2.08,2.0,2.06,81500.0],["2024-04-29",2.07,2.43,2.05,2.37,321800.0],["2024-04-30",2.38,2.4,2.29,2.39,92600.0],["2024-05-01",2.43,2.43,2.126,2.29,146800.0],["2024-05-02",2.38,2.39,2.24,2.3,118900.0],["2024-05-03",2.38,2.53,2.282,2.41,178500.0],["2024-05-06",2.5,2.501,2.39,2.44,92900.0],["2024-05-07",2.15,2.29,2.11,2.26,2532800.0],["2024-05-08",2.23,2.481,2.23,2.44,405500.0],["2024-05-09",2.43,2.49,2.27,2.4,171200.0],["2024-05-10",2.43,2.439,2.18,2.31,197000.0],["2024-05-13",2.08,2.29,2.0,2.19,237700.0],["2024-05-14",2.19,2.38,2.15,2.34,135900.0],["2024-05-15",2.34,2.54,2.34,2.505,143900.0],["2024-05-16",2.5,2.94,2.5,2.8,571900.0],["2024-05-17",2.83,3.288,2.83,3.02,611400.0],["2024-05-20",3.22,3.349,3.0,3.12,361400.0],["2024-05-21",3.12,3.15,3.011,3.09,136400.0],["2024-05-22",3.1,3.1,2.745,2.99,226500.0],["2024-05-23",3.03,3.09,2.82,2.89,200500.0],["2024-05-24",2.88,2.89,2.57,2.82,189200.0],["2024-05-28",2.78,2.826,2.5,2.58,247900.0],["2024-05-29",2.5,2.587,2.3,2.4,108600.0],["2024-05-30",2.37,2.64,2.37,2.58,101100.0],["2024-05-31",2.62,2.78,2.612,2.75,118500.0],["2024-06-03",2.74,2.825,2.72,2.8,142900.0],["2024-06-04",2.81,2.95,2.7,2.87,214200.0],["2024-06-05",2.89,3.0,2.71,2.84,194000.0],["2024-06-06",2.86,2.87,2.7,2.72,89600.0],["2024-06-07",2.74,2.84,2.71,2.78,117100.0],["2024-06-10",2.88,2.94,2.82,2.87,165100.0],["2024-06-11",2.89,2.95,2.8,2.9,106300.0],["2024-06-12",2.98,3.09,2.95,2.96,103600.0],["2024-06-13",3.04,3.2,2.91,2.94,204100.0],["2024-06-14",2.94,3.08,2.935,3.03,144800.0],["2024-06-17",3.05,3.16,2.78,2.82,231300.0],["2024-06-18",2.84,2.961,2.6,2.61,146100.0],["2024-06-20",2.67,2.83,2.61,2.63,118200.0],["2024-06-21",2.68,2.8,2.555,2.73,793400.0],["2024-06-24",2.64,2.74,2.61,2.61,107400.0],["2024-06-25",2.59,2.59,2.35,2.38,129800.0],["2024-06-26",2.34,2.66,2.34,2.54,112900.0],["2024-06-27",2.51,2.63,2.43,2.6,50200.0],["2024-06-28",2.63,2.65,2.45,2.64,109800.0],["2024-07-01",2.65,2.68,2.41,2.51,77800.0],["2024-07-02",2.5,2.52,2.41,2.41,49100.0],["2024-07-03",2.45,2.52,2.405,2.46,17700.0],["2024-07-05",2.47,2.6,2.38,2.49,115400.0],["2024-07-08",2.53,2.58,2.3,2.47,90900.0],["2024-07-09",2.5,2.55,2.43,2.49,57400.0],["2024-07-10",2.48,2.48,2.4,2.43,24200.0],["2024-07-11",2.39,2.52,2.39,2.47,39900.0],["2024-07-12",2.5,2.57,2.43,2.54,63700.0],["2024-07-15",2.51,2.665,2.47,2.61,53800.0],["2024-07-16",2.68,2.85,2.67,2.83,157300.0],["2024-07-17",2.78,2.83,2.7,2.75,44500.0],["2024-07-18",2.72,2.75,2.64,2.65,36600.0],["2024-07-19",2.65,2.77,2.65,2.7,37400.0],["2024-07-22",2.73,2.76,2.38,2.76,135600.0],["2024-07-23",2.89,3.24,2.725,3.13,843300.0],["2024-07-24",3.3,3.345,3.05,3.19,262100.0],["2024-07-25",3.23,3.23,2.87,3.0,114200.0],["2024-07-26",3.03,3.045,2.8,2.95,53600.0],["2024-07-29",2.97,3.04,2.81,2.85,64400.0],["2024-07-30",2.85,2.91,2.7,2.76,97200.0],["2024-07-31",2.79,2.99,2.79,2.94,72600.0],["2024-08-01",2.93,2.93,2.82,2.89,65300.0],["2024-08-02",2.8,2.85,2.7,2.76,61400.0],["2024-08-05",2.6,2.73,2.55,2.69,68500.0],["2024-08-06",2.68,2.74,2.53,2.63,32600.0],["2024-08-07",2.66,2.74,2.57,2.6,45400.0],["2024-08-08",2.57,2.64,2.57,2.58,23900.0],["2024-08-09",2.57,2.68,2.57,2.62,33400.0],["2024-08-12",2.53,2.69,2.53,2.66,25700.0],["2024-08-13",2.7,2.82,2.6,2.72,95600.0],["2024-08-14",2.73,2.78,2.6,2.7,27900.0],["2024-08-15",2.61,2.77,2.57,2.74,25600.0],["2024-08-16",2.72,2.8,2.66,2.73,19700.0],["2024-08-19",2.72,2.78,2.59,2.755,51000.0],["2024-08-20",2.82,2.89,2.7,2.85,62700.0],["2024-08-21",2.83,2.98,2.76,2.87,96300.0],["2024-08-22",2.92,2.993,2.85,2.95,120100.0],["2024-08-23",3.0,3.0,2.83,2.9,78300.0],["2024-08-26",2.94,2.97,2.82,2.9,28700.0],["2024-08-27",2.88,2.946,2.84,2.86,22000.0],["2024-08-28",2.86,2.87,2.71,2.85,36600.0],["2024-08-29",2.85,2.892,2.77,2.85,22500.0],["2024-08-30",2.89,2.917,2.72,2.81,33000.0],["2024-09-03",2.78,2.85,2.655,2.74,54000.0],["2024-09-04",2.67,2.67,2.54,2.58,37700.0],["2024-09-05",2.61,2.61,2.43,2.57,68100.0],["2024-09-06",2.6,2.6,2.42,2.54,35900.0],["2024-09-09",2.44,2.59,2.42,2.47,92000.0],["2024-09-10",2.48,2.8,2.479,2.65,56800.0],["2024-09-11",2.55,2.72,2.46,2.56,62600.0],["2024-09-12",2.54,2.595,2.49,2.52,22400.0],["2024-09-13",2.5,2.75,2.5,2.65,165900.0],["2024-09-16",2.62,2.68,2.55,2.59,26800.0],["2024-09-17",2.56,2.62,2.5,2.52,29400.0],["2024-09-18",2.54,2.65,2.5,2.5,69400.0],["2024-09-19",2.55,2.63,2.48,2.48,36700.0],["2024-09-20",2.51,2.67,2.48,2.65,152400.0],["2024-09-23",2.61,2.66,2.55,2.55,45800.0],["2024-09-24",2.61,2.636,2.47,2.52,122600.0],["2024-09-25",2.53,2.58,2.45,2.49,30800.0],["2024-09-26",2.61,2.61,2.45,2.54,62800.0],["2024-09-27",2.51,2.55,2.45,2.49,41500.0],["2024-09-30",2.49,2.55,2.375,2.49,343900.0],["2024-10-01",2.45,2.52,2.41,2.44,25600.0],["2024-10-02",2.44,2.512,2.38,2.51,56600.0],["2024-10-03",2.5,2.59,2.44,2.55,26600.0],["2024-10-04",2.52,2.67,2.52,2.62,18400.0],["2024-10-07",2.64,2.662,2.561,2.62,40100.0],["2024-10-08",2.62,2.68,2.581,2.62,27300.0],["2024-10-09",2.63,2.683,2.598,2.64,22600.0],["2024-10-10",2.69,2.7,2.56,2.69,29800.0],["2024-10-11",2.65,2.72,2.6,2.68,57400.0],["2024-10-14",2.65,2.8,2.65,2.75,65700.0],["2024-10-15",2.78,2.97,2.75,2.95,97600.0],["2024-10-16",2.98,2.98,2.76,2.93,39300.0],["2024-10-17",2.92,2.963,2.8,2.81,17400.0],["2024-10-18",2.86,2.97,2.76,2.97,60500.0],["2024-10-21",2.9,3.086,2.9,3.03,150700.0],["2024-10-22",3.03,3.281,2.95,3.165,122600.0],["2024-10-23",3.25,3.65,3.16,3.49,256700.0],["2024-10-24",3.54,3.63,3.4,3.54,93300.0],["2024-10-25",3.57,3.57,3.25,3.39,94800.0],["2024-10-28",3.46,3.65,3.2,3.37,203000.0],["2024-10-29",3.78,4.12,3.54,3.59,9920900.0],["2024-10-30",3.6,4.41,3.5,4.19,3164700.0],["2024-10-31",4.07,4.76,3.95,4.65,1003800.0],["2024-11-01",4.8,5.54,4.66,5.3,1138400.0],["2024-11-04",5.35,5.44,4.59,4.83,602300.0],["2024-11-05",4.82,5.38,4.758,4.99,386900.0],["2024-11-06",5.1,5.4,5.01,5.07,338700.0],["2024-11-07",5.07,5.17,4.89,4.96,240400.0],["2024-11-08",5.0,5.17,4.74,4.83,250700.0],["2024-11-11",4.93,5.083,4.8,4.96,320200.0],["2024-11-12",4.91,5.0,4.69,4.82,509900.0],["2024-11-13",4.71,4.755,4.15,4.27,377700.0],["2024-11-14",4.22,4.25,3.99,4.13,290900.0],["2024-11-15",4.13,4.13,3.91,4.0,235000.0],["2024-11-18",3.92,4.07,3.76,3.9,242000.0],["2024-11-19",3.82,4.04,3.8,3.88,403300.0],["2024-11-20",3.9,4.17,3.76,3.85,423700.0],["2024-11-21",3.84,4.085,3.81,4.07,152200.0],["2024-11-22",4.08,4.17,3.93,4.01,178700.0],["2024-11-25",4.06,4.125,3.95,4.01,154700.0],["2024-11-26",3.97,4.37,3.95,4.25,234800.0],["2024-11-27",4.3,4.37,4.16,4.26,189500.0],["2024-11-29",4.31,4.71,4.14,4.66,298200.0],["2024-12-02",4.73,4.81,4.34,4.37,821900.0],["2024-12-03",4.39,4.768,4.24,4.76,817700.0],["2024-12-04",4.76,5.05,4.57,4.675,370400.0],["2024-12-05",4.68,4.68,4.34,4.36,232200.0],["2024-12-06",4.47,4.78,4.14,4.6,822400.0],["2024-12-09",4.77,5.02,4.62,4.85,754600.0],["2024-12-10",4.95,5.08,4.79,4.83,438800.0],["2024-12-11",4.78,4.94,4.59,4.66,290100.0],["2024-12-12",4.54,4.71,4.38,4.4,426800.0],["2024-12-13",4.37,4.58,4.32,4.38,414400.0],["2024-12-16",4.39,4.76,4.39,4.47,601000.0],["2024-12-17",4.42,4.73,4.35,4.5,491100.0],["2024-12-18",4.5,4.59,4.09,4.18,357300.0],["2024-12-19",4.22,4.37,4.06,4.22,936900.0],["2024-12-20",4.2,4.42,3.95,4.36,2231900.0],["2024-12-23",4.31,4.36,4.0,4.19,441600.0],["2024-12-24",4.17,4.31,4.03,4.27,262300.0],["2024-12-26",4.27,4.38,4.1,4.37,563100.0],["2024-12-27",4.31,4.4,4.2,4.35,514100.0],["2024-12-30",4.35,4.35,4.02,4.14,760100.0],["2024-12-31",4.16,4.2,4.0,4.12,377100.0],["2025-01-02",4.19,4.67,4.16,4.29,540300.0],["2025-01-03",4.27,4.98,4.258,4.83,659000.0],["2025-01-06",4.88,4.88,4.58,4.64,280100.0],["2025-01-07",4.66,4.66,4.4,4.51,208900.0],["2025-01-08",4.6,4.66,4.267,4.3,258600.0],["2025-01-10",4.25,4.25,4.0,4.04,234000.0],["2025-01-13",4.01,4.045,3.771,3.89,391400.0],["2025-01-14",3.92,4.0,3.68,3.71,368400.0],["2025-01-15",3.79,4.07,3.71,4.05,990900.0],["2025-01-16",4.06,4.19,3.87,4.03,232700.0],["2025-01-17",4.03,4.04,3.9,4.02,151400.0],["2025-01-21",4.04,4.11,3.991,4.09,150700.0],["2025-01-22",4.1,4.28,4.08,4.21,227100.0],["2025-01-23",4.2,4.275,4.04,4.25,127300.0],["2025-01-24",4.26,4.48,4.17,4.43,230500.0],["2025-01-27",4.41,4.67,4.393,4.66,452800.0],["2025-01-28",4.82,4.85,4.515,4.745,399500.0],["2025-01-29",4.74,4.78,4.56,4.74,300300.0],["2025-01-30",4.74,4.86,4.6,4.78,247700.0],["2025-01-31",4.78,4.82,4.483,4.52,282000.0],["2025-02-03",4.52,4.64,4.4,4.46,173100.0],["2025-02-04",4.46,4.68,4.4,4.67,229100.0],["2025-02-05",4.67,4.83,4.611,4.71,150100.0],["2025-02-06",4.67,4.85,4.55,4.75,209200.0],["2025-02-07",4.75,4.965,4.6,4.7,375400.0],["2025-02-10",4.72,4.768,4.46,4.52,255800.0],["2025-02-11",4.55,4.677,4.3,4.33,221600.0],["2025-02-12",4.28,4.54,4.28,4.5,202900.0],["2025-02-13",4.52,4.55,4.441,4.49,123400.0],["2025-02-14",4.53,4.575,4.4,4.53,112300.0],["2025-02-18",4.58,4.625,4.46,4.59,194300.0],["2025-02-19",4.63,4.65,4.45,4.51,189300.0],["2025-02-20",4.5,4.5,4.33,4.34,157700.0],["2025-02-21",4.32,4.391,4.23,4.29,147600.0],["2025-02-24",4.3,4.47,4.16,4.16,151500.0],["2025-02-25",4.11,4.19,4.015,4.14,197300.0],["2025-02-26",4.15,4.315,4.125,4.26,164700.0],["2025-02-27",4.26,4.44,4.06,4.08,176600.0],["2025-02-28",4.07,4.21,3.96,4.15,142100.0],["2025-03-03",4.2,4.285,3.96,4.005,395500.0],["2025-03-04",3.93,3.98,3.8,3.89,301600.0],["2025-03-05",3.88,4.02,3.82,3.94,146700.0],["2025-03-06",3.85,4.01,3.76,3.81,145000.0],["2025-03-07",3.79,3.97,3.74,3.79,350000.0],["2025-03-10",3.8,3.8,3.58,3.59,407400.0],["2025-03-11",3.6,3.75,3.5,3.69,207700.0],["2025-03-12",3.7,3.82,3.55,3.75,256900.0],["2025-03-13",3.73,3.751,3.57,3.6,176900.0],["2025-03-14",3.59,3.695,3.52,3.65,111800.0],["2025-03-17",3.64,3.71,3.55,3.63,196000.0],["2025-03-18",3.6,3.66,3.53,3.54,173000.0],["2025-03-19",3.54,3.625,3.515,3.56,127100.0],["2025-03-20",3.54,3.63,3.43,3.44,627200.0],["2025-03-21",3.37,3.55,3.3,3.51,310400.0],["2025-03-24",3.55,3.66,3.51,3.61,309500.0],["2025-03-25",3.61,3.66,3.38,3.47,254700.0],["2025-03-26",3.48,3.48,3.22,3.37,292100.0],["2025-03-27",3.37,3.43,3.29,3.41,266500.0],["2025-03-28",3.4,3.443,3.33,3.35,179300.0],["2025-03-31",3.45,3.45,3.18,3.39,425500.0],["2025-04-01",3.35,3.38,3.18,3.22,347000.0],["2025-04-02",3.2,3.4,3.2,3.31,185100.0],["2025-04-03",3.22,3.22,3.07,3.16,198700.0],["2025-04-04",3.12,3.13,2.81,2.83,413800.0],["2025-04-07",2.65,2.84,2.61,2.83,361900.0],["2025-04-08",2.95,3.101,2.63,2.71,306100.0],["2025-04-09",2.66,2.98,2.625,2.97,221900.0],["2025-04-10",2.89,2.985,2.74,2.83,150600.0],["2025-04-11",2.83,2.96,2.76,2.94,160700.0],["2025-04-14",2.91,3.05,2.89,2.98,154000.0],["2025-04-15",2.98,3.209,2.91,3.01,145700.0],["2025-04-16",3.0,3.045,2.92,3.0,152200.0],["2025-04-17",3.06,3.12,2.925,2.99,143700.0],["2025-04-21",2.95,3.13,2.9,2.98,107300.0],["2025-04-22",3.04,3.4,2.967,3.38,377200.0],["2025-04-23",3.44,3.56,3.34,3.36,240000.0],["2025-04-24",3.38,3.41,3.27,3.36,131700.0],["2025-04-25",3.34,3.35,3.21,3.24,89600.0],["2025-04-28",3.27,3.37,3.17,3.28,104600.0],["2025-04-29",3.27,3.435,3.18,3.27,61900.0],["2025-04-30",3.22,3.28,3.13,3.16,103100.0],["2025-05-01",3.2,3.44,3.2,3.28,114000.0],["2025-05-02",3.34,3.47,3.29,3.31,96100.0],["2025-05-05",3.25,3.51,3.1,3.1,108100.0],["2025-05-06",3.1,3.1,2.87,2.87,189700.0],["2025-05-07",2.86,3.03,2.85,3.0,266300.0],["2025-05-08",2.99,3.37,2.92,3.17,198500.0],["2025-05-09",3.355,3.41,2.89,2.89,328500.0],["2025-05-12",3.0,3.09,2.86,2.87,191500.0],["2025-05-13",2.93,3.11,2.89,2.9,300300.0],["2025-05-14",2.94,3.16,2.83,2.83,240700.0],["2025-05-15",2.84,3.038,2.82,2.89,176600.0],["2025-05-16",2.9,2.97,2.87,2.87,136400.0],["2025-05-19",2.85,3.12,2.85,3.04,278100.0],["2025-05-20",3.1,3.11,3.02,3.06,178900.0],["2025-05-21",3.06,3.15,3.01,3.15,186400.0],["2025-05-22",3.11,3.18,3.01,3.02,186700.0],["2025-05-23",3.02,3.11,3.0,3.05,175400.0],["2025-05-27",3.09,3.27,3.05,3.15,406500.0],["2025-05-28",3.16,3.25,3.13,3.15,135600.0],["2025-05-29",3.18,3.24,3.07,3.09,217200.0],["2025-05-30",3.08,3.08,2.96,3.0,184900.0],["2025-06-02",3.0,3.14,2.99,3.06,244200.0],["2025-06-03",3.06,3.18,3.06,3.17,132400.0],["2025-06-04",3.17,3.265,3.03,3.03,301200.0],["2025-06-05",3.03,3.03,2.91,2.98,190500.0],["2025-06-06",3.0,3.175,3.0,3.08,198200.0],["2025-06-09",3.11,3.13,2.96,2.99,137300.0],["2025-06-10",3.0,3.07,2.94,2.99,205000.0],["2025-06-11",3.02,3.08,2.98,3.0,170800.0],["2025-06-12",3.12,3.12,2.98,3.0,120000.0],["2025-06-13",2.97,3.045,2.86,2.87,195100.0],["2025-06-16",2.9,3.033,2.77,2.8,246200.0],["2025-06-17",2.8,2.875,2.76,2.81,214000.0],["2025-06-18",2.85,2.9,2.765,2.78,199400.0],["2025-06-20",2.8,2.899,2.695,2.72,244800.0],["2025-06-23",2.71,2.755,2.6,2.6,645700.0],["2025-06-24",2.64,2.79,2.62,2.75,269000.0],["2025-06-25",2.75,2.84,2.67,2.74,299900.0],["2025-06-26",2.77,2.912,2.66,2.75,333500.0],["2025-06-27",2.77,2.79,2.61,2.69,7557700.0],["2025-06-30",2.7,2.77,2.6,2.71,449600.0],["2025-07-01",2.68,2.825,2.64,2.79,436700.0],["2025-07-02",2.78,3.065,2.75,3.06,509800.0],["2025-07-03",3.08,3.16,3.06,3.08,194700.0],["2025-07-07",3.07,3.13,3.0,3.11,308600.0],["2025-07-08",3.16,3.5,3.16,3.42,807200.0],["2025-07-09",3.46,3.52,3.33,3.4,555000.0],["2025-07-10",3.39,3.495,3.301,3.45,371800.0],["2025-07-11",3.43,3.51,3.357,3.42,325300.0],["2025-07-14",3.55,4.045,3.55,3.91,1672800.0],["2025-07-15",4.07,4.085,3.681,3.85,686200.0],["2025-07-16",3.86,3.889,3.67,3.78,519200.0],["2025-07-17",3.78,3.85,3.684,3.75,457000.0],["2025-07-18",3.79,3.83,3.64,3.7,376200.0],["2025-07-21",3.76,3.93,3.66,3.69,596100.0],["2025-07-22",3.67,3.78,3.63,3.71,504800.0],["2025-07-23",3.79,3.85,3.69,3.81,349100.0],["2025-07-24",3.83,3.95,3.73,3.73,595000.0],["2025-07-25",3.85,3.85,3.6,3.62,540500.0],["2025-07-28",3.7,3.82,3.09,3.23,1559400.0],["2025-07-29",3.2,3.249,2.9,3.03,2192500.0],["2025-07-30",3.03,3.27,2.99,3.16,409100.0],["2025-07-31",3.16,3.265,3.085,3.15,681100.0],["2025-08-01",3.11,3.43,3.07,3.38,653300.0],["2025-08-04",3.355,3.47,3.24,3.25,1290000.0],["2025-08-05",3.28,3.3,3.12,3.13,1112800.0],["2025-08-06",3.35,3.51,3.191,3.44,1953500.0],["2025-08-07",2.8,2.8,2.41,2.745,3628300.0],["2025-08-08",2.79,2.815,2.67,2.715,786400.0],["2025-08-11",2.75,2.77,2.67,2.71,1076500.0],["2025-08-12",2.68,2.745,2.635,2.66,603800.0],["2025-08-13",2.66,2.665,2.56,2.6,458100.0],["2025-08-14",2.54,2.63,2.54,2.6,566700.0],["2025-08-15",2.63,2.69,2.544,2.63,873000.0],["2025-08-18",2.64,2.71,2.555,2.595,874500.0],["2025-08-19",2.57,2.65,2.51,2.62,825800.0],["2025-08-20",2.6,2.62,2.51,2.58,745800.0],["2025-08-21",2.57,2.62,2.55,2.56,547300.0],["2025-08-22",2.55,2.66,2.55,2.6,717200.0],["2025-08-25",2.64,2.67,2.53,2.57,983500.0],["2025-08-26",2.58,2.685,2.559,2.615,559000.0],["2025-08-27",2.62,2.7,2.56,2.58,442000.0],["2025-08-28",2.58,2.6,2.54,2.57,431000.0],["2025-08-29",2.59,2.64,2.535,2.59,490700.0],["2025-09-02",2.59,2.66,2.55,2.55,416200.0],["2025-09-03",2.56,2.65,2.54,2.59,853700.0],["2025-09-04",2.59,2.625,2.54,2.61,537800.0],["2025-09-05",2.61,2.84,2.61,2.71,884600.0],["2025-09-08",2.71,2.8,2.57,2.58,675800.0],["2025-09-09",2.59,2.73,2.59,2.68,571300.0],["2025-09-10",2.71,2.71,2.58,2.59,688300.0],["2025-09-11",2.58,2.64,2.53,2.54,740900.0],["2025-09-12",2.52,2.545,2.41,2.42,677500.0],["2025-09-15",2.43,2.505,2.42,2.46,557100.0],["2025-09-16",2.56,2.56,2.315,2.37,621500.0],["2025-09-17",2.38,2.47,2.35,2.43,585800.0],["2025-09-18",2.48,2.6,2.45,2.55,1515900.0],["2025-09-19",2.62,2.64,2.505,2.55,1133000.0],["2025-09-22",2.56,2.66,2.52,2.6,1098900.0],["2025-09-23",2.64,2.71,2.55,2.55,1100800.0],["2025-09-24",2.55,2.59,2.41,2.42,850200.0],["2025-09-25",2.46,2.57,2.45,2.47,830500.0],["2025-09-26",2.5,2.75,2.44,2.69,3644100.0],["2025-09-29",2.75,2.79,2.52,2.54,1051800.0],["2025-09-30",2.54,2.635,2.48,2.59,763000.0],["2025-10-01",2.57,2.74,2.57,2.66,1068400.0],["2025-10-02",2.66,2.77,2.57,2.76,1141900.0],["2025-10-03",2.8,2.94,2.8,2.84,1013800.0],["2025-10-06",2.85,2.94,2.84,2.86,817700.0],["2025-10-07",2.85,2.9,2.71,2.73,760000.0],["2025-10-08",2.8,2.879,2.73,2.87,1191200.0],["2025-10-09",2.86,3.0,2.86,2.98,575100.0],["2025-10-10",2.98,3.0,2.73,2.74,1253700.0],["2025-10-13",2.75,2.81,2.66,2.72,673400.0],["2025-10-14",2.69,2.749,2.579,2.71,599900.0],["2025-10-15",2.72,2.8,2.68,2.74,2144200.0],["2025-10-16",2.8,2.99,2.745,2.85,1324900.0],["2025-10-17",2.91,3.7,2.87,3.44,5641200.0],["2025-10-20",3.5,3.76,3.25,3.5,2434200.0],["2025-10-21",3.61,3.61,3.23,3.49,1184600.0],["2025-10-22",3.46,3.505,3.26,3.33,1932000.0],["2025-10-23",3.35,3.39,3.18,3.29,1124800.0],["2025-10-24",3.32,3.61,3.27,3.48,1581100.0],["2025-10-27",3.58,3.9,3.4,3.83,2848100.0],["2025-10-28",3.82,3.98,3.67,3.98,1493000.0],["2025-10-29",3.99,4.49,3.9,4.25,3057200.0],["2025-10-30",4.25,4.52,4.2,4.35,1926000.0],["2025-10-31",4.36,4.45,4.13,4.32,1112100.0],["2025-11-03",4.37,4.6,4.13,4.36,1134000.0],["2025-11-04",4.32,4.32,4.06,4.16,1301300.0],["2025-11-05",4.17,4.4,3.99,4.03,1741100.0],["2025-11-06",4.09,4.25,3.783,4.1,4034600.0],["2025-11-07",2.0,2.15,1.43,2.06,29781200.0],["2025-11-10",2.06,2.4,2.0,2.25,3793000.0],["2025-11-11",2.2,2.209,2.021,2.13,1411500.0],["2025-11-12",1.87,1.93,1.71,1.89,5884600.0],["2025-11-13",1.9,1.9,1.6,1.76,2815900.0],["2025-11-14",1.68,1.83,1.67,1.76,2938100.0],["2025-11-17",1.8,1.82,1.6,1.62,2984600.0],["2025-11-18",1.61,1.65,1.535,1.54,7669800.0],["2025-11-19",1.54,1.71,1.385,1.55,4581000.0],["2025-11-20",1.57,1.64,1.39,1.39,2489600.0],["2025-11-21",1.4,1.49,1.35,1.44,1546600.0],["2025-11-24",1.44,1.635,1.385,1.61,2323900.0],["2025-11-25",1.61,1.7,1.585,1.67,1570200.0],["2025-11-26",1.68,1.685,1.54,1.55,1459500.0],["2025-11-28",1.58,1.68,1.57,1.63,730500.0],["2025-12-01",1.6,1.68,1.53,1.53,1013200.0],["2025-12-02",1.53,1.609,1.48,1.48,934600.0],["2025-12-03",1.47,1.61,1.47,1.59,927600.0],["2025-12-04",1.59,1.67,1.57,1.59,1155600.0],["2025-12-05",1.61,1.68,1.58,1.58,772400.0],["2025-12-08",1.62,1.65,1.58,1.59,934600.0],["2025-12-09",1.6,1.63,1.56,1.56,667500.0],["2025-12-10",1.56,1.755,1.56,1.7,2022600.0],["2025-12-11",1.7,1.74,1.67,1.7,808200.0],["2025-12-12",1.7,1.73,1.64,1.64,895300.0],["2025-12-15",1.74,1.75,1.625,1.64,794600.0],["2025-12-16",1.66,1.7,1.62,1.63,1245300.0],["2025-12-17",1.65,1.69,1.56,1.57,758300.0],["2025-12-18",1.59,1.64,1.55,1.57,563900.0],["2025-12-19",1.6,1.65,1.585,1.64,1573400.0],["2025-12-22",1.68,1.69,1.63,1.64,731500.0],["2025-12-23",1.64,1.64,1.51,1.52,1753400.0],["2025-12-24",1.53,1.61,1.52,1.57,353500.0],["2025-12-26",1.56,1.6,1.53,1.6,434800.0],["2025-12-29",1.59,1.605,1.54,1.55,556900.0],["2025-12-30",1.55,1.57,1.5,1.51,713600.0],["2025-12-31",1.51,1.53,1.44,1.51,1277400.0],["2026-01-02",1.56,1.62,1.51,1.62,680100.0],["2026-01-05",1.66,1.67,1.575,1.65,1173900.0],["2026-01-06",1.65,1.665,1.63,1.66,885400.0],["2026-01-07",1.66,1.755,1.66,1.71,1024000.0],["2026-01-08",1.7,1.75,1.68,1.73,592700.0],["2026-01-09",1.71,1.75,1.69,1.73,690900.0],["2026-01-12",1.735,1.92,1.71,1.91,1251500.0],["2026-01-13",1.91,1.97,1.7,1.97,1023100.0],["2026-01-14",1.97,2.05,1.905,2.03,785900.0],["2026-01-15",2.05,2.1,2.03,2.07,614200.0],["2026-01-16",2.09,2.175,2.04,2.12,1039600.0],["2026-01-20",2.09,2.25,2.09,2.21,837800.0],["2026-01-21",2.2,2.25,2.1,2.2,706200.0],["2026-01-22",2.22,2.27,2.195,2.23,542800.0],["2026-01-23",2.25,2.25,2.1,2.14,689700.0],["2026-01-26",2.15,2.225,2.09,2.21,495200.0],["2026-01-27",2.2,2.22,2.161,2.2,349000.0],["2026-01-28",2.2,2.215,2.1,2.13,439800.0],["2026-01-29",2.13,2.17,2.06,2.15,536400.0],["2026-01-30",2.14,2.24,2.12,2.2,535100.0],["2026-02-02",2.22,2.33,2.16,2.28,587500.0],["2026-02-03",2.29,2.32,2.11,2.21,485700.0],["2026-02-04",2.22,2.27,2.13,2.15,493400.0],["2026-02-05",2.14,2.17,1.955,1.97,424300.0],["2026-02-06",1.98,2.195,1.98,2.19,738100.0],["2026-02-09",2.19,2.22,2.08,2.13,340000.0],["2026-02-10",2.14,2.17,2.06,2.09,441800.0],["2026-02-11",2.1,2.12,1.98,2.02,529200.0],["2026-02-12",2.02,2.07,1.98,2.01,324200.0],["2026-02-13",2.02,2.15,2.0,2.02,518900.0],["2026-02-17",2.17,2.21,2.09,2.11,1033200.0],["2026-02-18",2.12,2.195,2.09,2.1,481700.0],["2026-02-19",2.1,2.23,2.08,2.22,548900.0],["2026-02-20",2.24,2.25,2.11,2.19,1099200.0],["2026-02-23",2.16,2.28,2.145,2.27,651900.0],["2026-02-24",2.28,2.62,2.268,2.45,2113300.0],["2026-02-25",2.49,2.59,2.455,2.47,777500.0],["2026-02-26",2.48,2.53,2.355,2.42,656400.0],["2026-02-27",2.48,2.65,2.455,2.62,1191200.0],["2026-03-02",2.58,2.705,2.52,2.66,1261000.0],["2026-03-03",2.65,2.65,2.42,2.5,897600.0],["2026-03-04",2.53,2.61,2.47,2.51,611800.0],["2026-03-05",2.54,2.72,2.52,2.62,1057200.0],["2026-03-06",2.6,2.795,2.52,2.78,2145800.0],["2026-03-09",2.88,3.105,2.84,2.9,2293800.0],["2026-03-10",3.0,3.15,2.87,2.9,2017900.0],["2026-03-11",2.9,2.97,2.74,2.76,1296900.0],["2026-03-12",2.78,2.845,2.66,2.72,798200.0],["2026-03-13",2.76,2.88,2.655,2.69,652500.0],["2026-03-16",2.76,2.91,2.655,2.74,1208500.0],["2026-03-17",2.89,2.94,2.8,2.88,2677200.0],["2026-03-18",3.0,3.1,2.9,3.0,2107300.0],["2026-03-19",3.07,3.07,2.83,2.85,1537400.0],["2026-03-20",2.87,3.11,2.86,2.88,4028600.0],["2026-03-23",2.98,3.19,2.942,3.1,2067300.0],["2026-03-24",3.11,3.16,2.84,2.89,1372500.0],["2026-03-25",2.95,2.97,2.89,2.92,933800.0],["2026-03-26",2.91,3.02,2.85,2.96,966100.0],["2026-03-27",2.96,3.03,2.75,2.83,864500.0],["2026-03-30",2.85,2.896,2.68,2.71,1032600.0],["2026-03-31",2.76,3.09,2.73,3.08,1912100.0],["2026-04-01",3.07,3.167,2.98,3.0,1038500.0],["2026-04-02",3.0,3.145,2.9,3.07,1187800.0],["2026-04-06",3.14,3.28,3.08,3.09,1365600.0],["2026-04-07",3.09,3.116,2.97,3.05,1196800.0],["2026-04-08",3.16,3.2,3.06,3.13,1358500.0],["2026-04-09",3.09,3.21,3.08,3.1,991700.0],["2026-04-10",3.1,3.18,3.065,3.1,970800.0],["2026-04-13",3.12,3.24,3.1,3.22,1602500.0],["2026-04-14",3.255,3.31,3.14,3.2,906900.0],["2026-04-15",3.23,3.44,3.195,3.3,2139000.0],["2026-04-16",3.4,3.74,3.275,3.73,3045800.0],["2026-04-17",3.83,4.15,3.825,3.98,4471400.0],["2026-04-20",4.089,4.2,3.905,4.14,2308200.0],["2026-04-21",4.2,4.2,3.95,3.96,2144100.0],["2026-04-22",4.0,4.175,3.87,3.99,1660900.0],["2026-04-23",4.0,4.05,3.55,3.59,2695900.0],["2026-04-24",3.61,3.61,3.4,3.465,1678100.0],["2026-04-27",3.464,3.65,3.35,3.46,1556400.0],["2026-04-28",3.45,3.625,3.4,3.48,1064500.0],["2026-04-29",3.45,3.56,3.28,3.34,1185800.0],["2026-04-30",3.37,3.64,3.36,3.64,1303000.0],["2026-05-01",3.66,3.75,3.57,3.69,1219000.0],["2026-05-04",3.67,3.88,3.65,3.78,1006100.0],["2026-05-05",3.82,3.86,3.73,3.78,729900.0],["2026-05-06",3.79,3.89,3.705,3.8,1961100.0],["2026-05-07",3.8,3.925,3.67,3.86,1332100.0],["2026-05-08",3.87,3.995,3.84,3.88,1112100.0],["2026-05-11",3.88,4.0,3.79,3.82,896900.0],["2026-05-12",3.81,3.975,3.79,3.9,1330000.0],["2026-05-13",3.86,3.945,3.835,3.88,1419600.0],["2026-05-14",3.92,4.14,3.84,3.95,2040200.0],["2026-05-15",3.9,3.93,3.725,3.8,992400.0],["2026-05-18",3.8,3.86,3.515,3.58,1118300.0],["2026-05-19",3.54,3.66,3.41,3.58,873200.0],["2026-05-20",3.55,3.88,3.55,3.84,917700.0],["2026-05-21",3.79,3.95,3.79,3.89,928300.0],["2026-05-22",3.92,4.0,3.82,3.89,666500.0],["2026-05-26",3.94,4.04,3.88,3.89,1419100.0],["2026-05-27",3.86,3.97,3.82,3.9,963500.0],["2026-05-28",3.88,3.885,3.77,3.87,681600.0],["2026-05-29",3.88,3.9,3.775,3.81,794600.0],["2026-06-01",3.79,3.81,3.61,3.76,900200.0],["2026-06-02",3.73,3.73,3.53,3.53,950700.0],["2026-06-03",3.5,3.51,3.43,3.49,1063000.0],["2026-06-04",3.5,3.71,3.49,3.6,617000.0],["2026-06-05",3.59,3.6,3.38,3.41,757800.0],["2026-06-08",3.745,3.8,3.4,3.58,1829500.0],["2026-06-09",3.62,3.715,3.43,3.55,1217500.0],["2026-06-10",3.56,3.63,3.45,3.46,754200.0],["2026-06-11",3.46,3.59,3.38,3.57,767700.0],["2026-06-12",3.6,3.765,3.56,3.57,1314000.0],["2026-06-15",3.61,3.7,3.41,3.43,958900.0],["2026-06-16",3.45,3.54,3.42,3.48,574400.0],["2026-06-17",3.53,3.79,3.52,3.7,1485400.0],["2026-06-18",3.78,3.96,3.75,3.92,2640400.0],["2026-06-22",4.04,4.49,3.79,3.81,4472900.0],["2026-06-23",3.8,4.21,3.7,3.95,2642100.0],["2026-06-24",4.06,4.3,3.85,3.96,1909100.0],["2026-06-25",4.0,4.092,3.64,3.65,1327300.0],["2026-06-26",3.63,4.1,3.62,3.78,6115500.0],["2026-06-29",3.78,4.1,3.765,3.88,2197376.0],["2026-06-30",3.87,3.9988,3.8317,3.94,1317088.251389],["2026-07-01",3.95,4.095,3.845,3.9,1626556.90394],["2026-07-02",3.95,3.99,3.82,3.95,1165252.905941],["2026-07-06",3.95,4.045,3.9,3.97,1704213.092624],["2026-07-07",3.99,4.125,3.895,3.93,1752089.431016],["2026-07-08",3.94,4.255,3.89,4.21,2167983.574913],["2026-07-09",4.2,4.24,3.995,4.13,1422446.947062],["2026-07-10",4.11,4.12,3.805,3.85,1391167.947588],["2026-07-13",3.83,3.88,3.75,3.86,919164.951072],["2026-07-14",3.88,4.05,3.81,4.05,1015494.313066],["2026-07-15",4.02,4.09,3.935,4.02,1236183.551255],["2026-07-16",4.01,4.08,3.8,3.84,758625.216469],["2026-07-17",3.85,4.085,3.83,4.07,787081.471794],["2026-07-20",4.07,4.23,3.855,3.86,770527.803672],["2026-07-21",3.98,4.03,3.9,3.95,579655.917681],["2026-07-22",3.92,3.95,3.695,3.72,908047.785881],["2026-07-23",3.835,3.835,3.622,3.74,617132.765815],["2026-07-24",3.76,3.76,3.5,3.58,1280447.147839],["2026-07-27",3.67,3.77,3.54,3.57,1574056.43219],["2026-07-28",3.54,3.5592,3.3201,3.4,1520362.500458],["2026-07-29",3.41,3.4999,3.3,3.31,1068901.248304],["2026-07-30",3.35,3.425,3.295,3.41,1079017.771547],["2026-07-31",3.41,3.4905,3.255,3.38,642171.833734],["2026-08-03",3.42,3.5,3.32,3.43,1601069.079512],["2026-08-04",3.44,3.53,3.4301,3.49,805243.864612],["2026-08-05",3.5199,3.56,3.42,3.44,767641.542496],["2026-08-11",3.66,3.76,3.6,3.75,724052.106629],["2026-08-12",3.75,3.805,3.688,3.77,796310.404294],["2026-08-13",3.81,3.85,3.69,3.7,626507.094871],["2026-08-14",3.6,3.705,3.495,3.54,1341635.803558],["2026-08-17",3.54,3.7393,3.539,3.58,866532.887187],["2026-08-18",3.55,3.6763,3.54,3.62,612930.857301],["2026-08-26",3.47,3.5029,3.335,3.35,820433.996806],["2026-08-27",3.36,3.42,3.245,3.32,971183.323273],["2026-08-28",3.29,3.32,3.17,3.2,1015034.127053],["2026-08-31",3.175,3.175,2.925,2.98,1836683.739548],["2026-09-01",2.93,3.03,2.885,3.01,1298010.677381],["2026-09-02",3.04,3.13,2.92,2.99,1218471.594756]]}