{"t":"GDC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-12-29",142.53,142.53,142.5,142.5,333.0],["2015-12-30",142.5,142.5,142.5,142.5,0.0],["2015-12-31",142.5,142.5,142.5,142.5,0.0],["2016-01-04",142.5,142.5,142.5,142.5,0.0],["2016-01-05",142.5,142.5,142.5,142.5,0.0],["2016-01-06",142.5,142.5,142.5,142.5,0.0],["2016-01-07",142.5,142.5,142.5,142.5,0.0],["2016-01-08",142.5,142.5,142.5,142.5,0.0],["2016-01-11",142.5,142.5,142.5,142.5,0.0],["2016-01-12",142.5,142.5,142.5,142.5,0.0],["2016-01-13",142.5,142.5,142.5,142.5,0.0],["2016-01-14",142.5,142.5,142.5,142.5,0.0],["2016-01-15",142.5,142.5,142.5,142.5,0.0],["2016-01-19",142.5,142.5,142.5,142.5,0.0],["2016-01-20",142.5,142.5,142.5,142.5,0.0],["2016-01-21",142.5,142.5,142.5,142.5,0.0],["2016-01-22",142.5,144.0,141.9,142.05,273.0],["2016-01-25",142.05,142.05,142.05,142.05,0.0],["2016-01-26",142.05,142.05,142.05,142.05,0.0],["2016-01-27",142.05,142.05,142.05,142.05,0.0],["2016-01-28",142.05,142.05,142.05,142.05,0.0],["2016-01-29",142.05,142.05,142.05,142.05,0.0],["2016-02-01",142.05,142.05,142.05,142.05,0.0],["2016-02-02",142.05,142.05,142.05,142.05,0.0],["2016-02-03",142.05,142.05,142.05,142.05,0.0],["2016-02-04",142.05,142.05,142.05,142.05,0.0],["2016-02-05",142.05,142.05,142.05,142.05,0.0],["2016-02-08",142.05,142.05,142.05,142.05,0.0],["2016-02-09",142.05,142.05,142.05,142.05,0.0],["2016-02-10",142.05,142.05,142.05,142.05,0.0],["2016-02-11",142.05,142.05,142.05,142.05,0.0],["2016-02-12",142.05,142.05,142.05,142.05,0.0],["2016-02-16",142.05,142.05,142.05,142.05,0.0],["2016-02-17",142.05,142.05,142.05,142.05,0.0],["2016-02-18",142.05,142.05,142.05,142.05,0.0],["2016-02-19",142.05,142.05,142.05,142.05,0.0],["2016-02-22",142.05,142.05,142.05,142.05,0.0],["2016-02-23",142.05,142.05,142.05,142.05,0.0],["2016-02-24",142.05,142.05,142.05,142.05,0.0],["2016-02-25",142.05,142.05,142.05,142.05,0.0],["2016-02-26",142.5,144.0,141.3,141.6,193.0],["2016-02-29",141.6,141.6,141.6,141.6,0.0],["2016-03-01",142.05,142.05,142.05,142.05,7.0],["2016-03-02",142.05,142.05,142.05,142.05,0.0],["2016-03-03",142.05,142.05,142.05,142.05,0.0],["2016-03-04",142.05,142.05,142.05,142.05,0.0],["2016-03-07",142.05,142.05,142.05,142.05,0.0],["2016-03-08",142.05,142.05,142.05,142.05,0.0],["2016-03-09",142.05,142.05,142.05,142.05,0.0],["2016-03-10",142.05,142.05,142.05,142.05,0.0],["2016-03-11",142.05,142.05,142.05,142.05,0.0],["2016-03-14",142.05,142.05,142.05,142.05,0.0],["2016-03-15",142.05,142.05,142.05,142.05,0.0],["2016-03-16",142.05,142.05,142.05,142.05,0.0],["2016-03-17",142.05,142.05,142.05,142.05,0.0],["2016-03-18",142.05,142.05,142.05,142.05,0.0],["2016-03-21",142.05,142.05,142.05,142.05,0.0],["2016-03-22",142.05,142.05,142.05,142.05,0.0],["2016-03-23",143.7,143.7,143.7,143.7,67.0],["2016-03-24",143.7,143.7,143.7,143.7,0.0],["2016-03-28",143.7,143.7,143.7,143.7,0.0],["2016-03-29",143.7,143.7,143.7,143.7,0.0],["2016-03-30",143.7,143.7,143.7,143.7,0.0],["2016-03-31",143.7,143.7,143.7,143.7,0.0],["2016-04-01",143.7,143.7,143.7,143.7,0.0],["2016-04-04",143.7,143.7,143.7,143.7,0.0],["2016-04-05",143.7,143.7,143.7,143.7,0.0],["2016-04-06",143.7,143.7,143.7,143.7,0.0],["2016-04-07",143.7,143.7,143.7,143.7,0.0],["2016-04-08",143.7,143.7,143.7,143.7,0.0],["2016-04-11",143.7,143.7,143.7,143.7,0.0],["2016-04-12",143.7,143.7,143.7,143.7,0.0],["2016-04-13",143.7,143.7,143.7,143.7,0.0],["2016-04-14",143.85,144.0,143.25,143.25,40.0],["2016-04-15",143.25,143.25,143.25,143.25,0.0],["2016-04-18",143.25,143.25,143.25,143.25,0.0],["2016-04-19",143.25,143.25,143.25,143.25,0.0],["2016-04-20",143.25,143.25,143.25,143.25,0.0],["2016-04-21",143.25,143.25,143.25,143.25,0.0],["2016-04-22",143.25,143.25,143.25,143.25,0.0],["2016-04-25",143.25,143.25,143.25,143.25,0.0],["2016-04-26",143.25,143.25,143.25,143.25,0.0],["2016-04-27",143.25,143.25,143.25,143.25,0.0],["2016-04-28",143.25,143.25,143.25,143.25,0.0],["2016-04-29",143.25,143.25,143.25,143.25,0.0],["2016-05-02",143.25,143.25,143.25,143.25,0.0],["2016-05-03",143.25,143.25,143.25,143.25,0.0],["2016-05-04",143.25,143.25,143.25,143.25,0.0],["2016-05-05",143.25,143.25,143.25,143.25,0.0],["2016-05-06",143.25,143.25,143.25,143.25,0.0],["2016-05-09",143.85,144.6,143.25,143.25,60.0],["2016-05-10",143.25,143.25,143.25,143.25,0.0],["2016-05-11",143.25,143.25,143.25,143.25,0.0],["2016-05-12",143.25,143.25,143.25,143.25,0.0],["2016-05-13",143.25,143.25,143.25,143.25,0.0],["2016-05-16",143.25,143.25,143.25,143.25,0.0],["2016-05-17",145.5,145.5,145.5,145.5,1667.0],["2016-05-18",145.5,145.5,145.5,145.5,307.0],["2016-05-19",145.5,145.95,144.9,144.9,47.0],["2016-05-20",144.9,144.9,144.9,144.9,0.0],["2016-05-23",144.9,144.9,144.9,144.9,0.0],["2016-05-24",145.5,145.5,145.5,145.5,1360.0],["2016-05-25",145.5,145.5,145.5,145.5,0.0],["2016-05-26",145.5,145.5,145.5,145.5,20.0],["2016-05-27",145.5,145.8,144.6,144.6,67.0],["2016-05-31",144.6,144.6,144.6,144.6,0.0],["2016-06-01",145.5,145.5,145.5,145.5,187.0],["2016-06-02",145.5,145.5,145.5,145.5,0.0],["2016-06-03",145.5,145.5,145.5,145.5,0.0],["2016-06-06",145.5,145.5,145.5,145.5,133.0],["2016-06-07",145.5,145.8,145.5,145.8,87.0],["2016-06-08",145.8,145.8,145.8,145.8,67.0],["2016-06-09",146.25,146.25,146.25,146.25,7.0],["2016-06-10",146.25,146.25,146.25,146.25,7.0],["2016-06-13",146.7,146.7,146.7,146.7,7.0],["2016-06-14",146.7,146.7,146.7,146.7,0.0],["2016-06-15",146.7,146.7,146.7,146.7,0.0],["2016-06-16",146.7,146.7,146.7,146.7,0.0],["2016-06-17",146.7,146.7,146.7,146.7,0.0],["2016-06-20",146.7,146.7,146.7,146.7,0.0],["2016-06-21",146.7,146.7,146.7,146.7,0.0],["2016-06-22",146.7,146.7,146.7,146.7,0.0],["2016-06-23",146.7,146.7,146.7,146.7,0.0],["2016-06-24",146.7,146.7,146.7,146.7,0.0],["2016-06-27",146.7,146.7,146.7,146.7,0.0],["2016-06-28",146.7,146.7,146.7,146.7,0.0],["2016-06-29",146.25,146.25,146.25,146.25,67.0],["2016-06-30",146.25,146.25,146.25,146.25,0.0],["2016-07-01",146.25,146.25,146.25,146.25,0.0],["2016-07-05",146.25,146.25,146.25,146.25,0.0],["2016-07-06",146.25,146.25,146.25,146.25,0.0],["2016-07-07",146.25,146.25,146.25,146.25,0.0],["2016-07-08",146.7,146.7,146.7,146.7,67.0],["2016-07-11",146.7,146.7,146.7,146.7,0.0],["2016-07-12",146.7,146.7,146.7,146.7,0.0],["2016-07-13",146.7,146.7,146.7,146.7,0.0],["2016-07-14",146.7,146.7,146.7,146.7,0.0],["2016-07-15",146.7,146.7,146.7,146.7,0.0],["2016-07-18",146.7,146.7,146.7,146.7,0.0],["2016-07-19",146.85,146.85,146.85,146.85,1333.0],["2016-07-20",146.85,146.85,146.85,146.85,0.0],["2016-07-21",146.85,146.85,146.85,146.85,0.0],["2016-07-22",146.85,146.85,146.85,146.85,0.0],["2016-07-25",146.85,147.0,146.85,147.0,587.0],["2016-07-26",147.0,147.0,147.0,147.0,0.0],["2016-07-27",147.0,147.0,147.0,147.0,0.0],["2016-07-28",147.0,147.0,147.0,147.0,0.0],["2016-07-29",147.0,147.0,147.0,147.0,113.0],["2016-08-01",147.0,147.0,147.0,147.0,127.0],["2016-08-02",147.0,147.0,147.0,147.0,0.0],["2016-08-03",147.0,147.0,147.0,147.0,153.0],["2016-08-04",147.0,147.0,147.0,147.0,0.0],["2016-08-05",147.0,147.0,147.0,147.0,0.0],["2016-08-08",147.0,147.0,147.0,147.0,0.0],["2016-08-09",147.0,147.0,147.0,147.0,0.0],["2016-08-10",147.0,147.0,146.55,147.0,467.0],["2016-08-11",147.0,147.0,147.0,147.0,73.0],["2016-08-12",147.0,147.0,147.0,147.0,0.0],["2016-08-15",147.3,147.3,145.5,145.5,360.0],["2016-08-16",147.3,147.3,147.3,147.3,113.0],["2016-08-17",147.3,147.3,147.3,147.3,0.0],["2016-08-18",147.3,147.3,147.3,147.3,0.0],["2016-08-19",147.3,147.9,147.3,147.9,113.0],["2016-08-22",147.3,150.0,147.3,150.0,347.0],["2016-08-23",150.0,150.0,150.0,150.0,0.0],["2016-08-24",150.0,150.0,150.0,150.0,0.0],["2016-08-25",150.0,150.0,150.0,150.0,0.0],["2016-08-26",148.5,148.5,148.5,148.5,20.0],["2016-08-29",148.5,148.5,148.5,148.5,0.0],["2016-08-30",148.5,148.5,148.5,148.5,0.0],["2016-08-31",148.5,148.5,148.5,148.5,0.0],["2016-09-01",148.5,148.5,148.5,148.5,20.0],["2016-09-02",148.35,148.35,148.35,148.35,20.0],["2016-09-06",148.35,148.35,148.35,148.35,0.0],["2016-09-07",148.35,148.35,148.35,148.35,0.0],["2016-09-08",148.35,148.35,148.35,148.35,0.0],["2016-09-09",148.35,148.35,148.35,148.35,0.0],["2016-09-12",148.35,148.35,148.35,148.35,0.0],["2016-09-13",148.35,148.35,148.35,148.35,0.0],["2016-09-14",148.35,148.35,148.35,148.35,0.0],["2016-09-15",148.35,148.35,148.35,148.35,0.0],["2016-09-16",148.35,148.35,148.35,148.35,0.0],["2016-09-19",148.35,148.35,148.35,148.35,0.0],["2016-09-20",148.35,148.35,148.35,148.35,0.0],["2016-09-21",148.35,148.35,148.35,148.35,0.0],["2016-09-22",148.35,148.35,148.35,148.35,0.0],["2016-09-23",148.35,148.35,148.35,148.35,0.0],["2016-09-26",148.35,148.35,148.35,148.35,0.0],["2016-09-27",148.35,148.35,148.35,148.35,0.0],["2016-09-28",148.35,148.35,148.35,148.35,0.0],["2016-09-29",148.35,148.35,148.35,148.35,0.0],["2016-09-30",148.35,148.35,148.35,148.35,0.0],["2016-10-03",148.35,148.35,148.35,148.35,0.0],["2016-10-04",148.35,150.0,148.35,150.0,153.0],["2016-10-05",150.0,150.0,150.0,150.0,0.0],["2016-10-06",150.0,150.0,150.0,150.0,0.0],["2016-10-07",150.0,150.0,150.0,150.0,0.0],["2016-10-10",150.0,150.0,150.0,150.0,0.0],["2016-10-11",148.5,148.5,148.5,148.5,7.0],["2016-10-12",148.5,148.5,148.5,148.5,0.0],["2016-10-13",148.5,148.5,148.5,148.5,60.0],["2016-10-14",148.5,148.5,148.5,148.5,0.0],["2016-10-17",148.5,148.5,148.5,148.5,0.0],["2016-10-18",148.5,148.5,148.5,148.5,0.0],["2016-10-19",148.5,148.5,148.5,148.5,0.0],["2016-10-20",148.5,148.5,148.5,148.5,0.0],["2016-10-21",148.5,148.5,148.5,148.5,0.0],["2016-10-24",148.5,148.5,148.5,148.5,0.0],["2016-10-25",148.5,148.5,148.5,148.5,0.0],["2016-10-26",148.5,148.5,148.5,148.5,0.0],["2016-10-27",148.5,148.5,148.5,148.5,0.0],["2016-10-28",148.5,148.5,148.5,148.5,0.0],["2016-10-31",148.5,148.5,148.5,148.5,0.0],["2016-11-01",148.5,148.5,148.5,148.5,0.0],["2016-11-02",148.05,148.05,148.05,148.05,3333.0],["2016-11-03",148.05,148.05,148.05,148.05,0.0],["2016-11-04",148.05,148.05,148.05,148.05,0.0],["2016-11-07",148.05,148.05,148.05,148.05,0.0],["2016-11-08",148.05,148.05,148.05,148.05,0.0],["2016-11-09",148.05,148.05,148.05,148.05,0.0],["2016-11-10",148.05,148.05,148.05,148.05,0.0],["2016-11-11",148.05,148.05,148.05,148.05,0.0],["2016-11-14",148.05,148.05,148.05,148.05,0.0],["2016-11-15",148.05,148.05,148.05,148.05,0.0],["2016-11-16",148.05,148.05,148.05,148.05,0.0],["2016-11-17",148.05,148.05,148.05,148.05,0.0],["2016-11-18",148.05,148.05,148.05,148.05,0.0],["2016-11-21",148.05,148.05,148.05,148.05,0.0],["2016-11-22",148.05,148.05,148.05,148.05,0.0],["2016-11-23",148.05,148.05,148.05,148.05,0.0],["2016-11-25",148.05,148.05,148.05,148.05,0.0],["2016-11-28",148.05,148.05,148.05,148.05,0.0],["2016-11-29",148.05,148.05,148.05,148.05,0.0],["2016-11-30",148.05,148.05,148.05,148.05,0.0],["2016-12-01",148.05,148.05,148.05,148.05,0.0],["2016-12-02",148.05,148.05,148.05,148.05,0.0],["2016-12-05",148.05,148.05,148.05,148.05,0.0],["2016-12-06",148.05,148.05,148.05,148.05,0.0],["2016-12-07",148.05,148.05,148.05,148.05,0.0],["2016-12-08",148.05,148.05,148.05,148.05,0.0],["2016-12-09",148.05,148.05,148.05,148.05,0.0],["2016-12-12",148.05,148.05,148.05,148.05,0.0],["2016-12-13",148.05,148.05,148.05,148.05,0.0],["2016-12-14",148.05,148.05,148.05,148.05,0.0],["2016-12-15",148.05,148.05,148.05,148.05,0.0],["2016-12-16",148.05,148.05,148.05,148.05,0.0],["2016-12-19",147.75,147.75,147.75,147.75,93.0],["2016-12-20",147.75,147.75,147.75,147.75,0.0],["2016-12-21",147.9,147.9,147.9,147.9,67.0],["2016-12-22",147.75,147.75,147.75,147.75,173.0],["2016-12-23",147.75,147.75,147.75,147.75,0.0],["2016-12-27",147.75,147.75,147.75,147.75,0.0],["2016-12-28",147.75,147.75,147.75,147.75,0.0],["2016-12-29",147.75,147.75,147.75,147.75,0.0],["2016-12-30",147.75,147.75,147.75,147.75,0.0],["2017-01-03",147.75,147.75,147.75,147.75,0.0],["2017-01-04",147.75,147.75,147.75,147.75,0.0],["2017-01-05",147.75,147.75,147.75,147.75,0.0],["2017-01-06",148.47,150.75,146.85,147.75,633.0],["2017-01-09",147.75,147.75,147.75,147.75,0.0],["2017-01-10",147.75,147.75,147.75,147.75,0.0],["2017-01-11",147.75,147.75,147.75,147.75,0.0],["2017-01-12",147.75,147.75,147.75,147.75,0.0],["2017-01-13",148.95,148.95,148.5,148.8,127.0],["2017-01-17",148.8,148.8,148.8,148.8,0.0],["2017-01-18",148.8,148.8,148.8,148.8,0.0],["2017-01-19",148.8,148.8,148.8,148.8,0.0],["2017-01-20",148.8,148.8,148.8,148.8,0.0],["2017-01-23",148.8,148.8,148.8,148.8,0.0],["2017-01-24",148.8,148.8,148.8,148.8,0.0],["2017-01-25",148.8,148.8,148.8,148.8,0.0],["2017-01-26",148.8,148.8,148.8,148.8,0.0],["2017-01-27",148.8,148.8,148.8,148.8,0.0],["2017-01-30",148.8,148.8,148.8,148.8,0.0],["2017-01-31",148.8,148.8,148.8,148.8,0.0],["2017-02-01",148.8,148.8,148.8,148.8,0.0],["2017-02-02",148.8,148.8,148.8,148.8,0.0],["2017-02-03",148.8,148.8,148.8,148.8,0.0],["2017-02-06",148.8,148.8,148.8,148.8,0.0],["2017-02-07",148.8,148.8,148.8,148.8,0.0],["2017-02-08",148.8,148.8,148.8,148.8,0.0],["2017-02-09",148.8,148.8,148.8,148.8,0.0],["2017-02-10",148.8,148.8,148.8,148.8,0.0],["2017-02-13",148.8,148.8,148.8,148.8,0.0],["2017-02-14",148.8,148.8,148.8,148.8,0.0],["2017-02-15",148.8,148.8,148.8,148.8,0.0],["2017-02-16",148.8,148.8,148.8,148.8,0.0],["2017-02-17",148.8,148.8,148.8,148.8,0.0],["2017-02-21",148.8,148.8,148.8,148.8,0.0],["2017-02-22",148.8,148.8,148.8,148.8,0.0],["2017-02-23",148.8,148.8,148.8,148.8,0.0],["2017-02-24",148.8,148.8,148.8,148.8,0.0],["2017-02-27",148.8,148.8,148.8,148.8,0.0],["2017-02-28",148.8,148.8,148.8,148.8,0.0],["2017-03-01",148.8,148.8,148.8,148.8,0.0],["2017-03-02",148.8,148.8,148.8,148.8,0.0],["2017-03-03",148.8,148.8,148.8,148.8,0.0],["2017-03-06",149.4,149.4,149.4,149.4,20.0],["2017-03-07",149.4,149.4,149.4,149.4,0.0],["2017-03-08",149.25,149.25,149.25,149.25,200.0],["2017-03-09",149.25,149.25,149.25,149.25,0.0],["2017-03-10",149.25,149.25,149.25,149.25,0.0],["2017-03-13",149.25,149.25,149.25,149.25,0.0],["2017-03-14",149.25,149.25,149.25,149.25,0.0],["2017-03-15",149.85,150.0,149.25,149.25,3453.0],["2017-03-16",149.25,149.25,149.25,149.25,0.0],["2017-03-17",149.25,149.25,149.25,149.25,0.0],["2017-03-20",150.0,150.75,150.0,150.75,133.0],["2017-03-21",150.75,150.75,150.75,150.75,0.0],["2017-03-22",150.75,150.75,150.75,150.75,0.0],["2017-03-23",150.75,150.75,150.75,150.75,0.0],["2017-03-24",149.55,149.55,149.4,149.4,67.0],["2017-03-27",149.4,149.4,149.4,149.4,0.0],["2017-03-28",149.4,149.4,149.4,149.4,0.0],["2017-03-29",149.4,149.4,149.4,149.4,0.0],["2017-03-30",149.4,149.4,149.4,149.4,0.0],["2017-03-31",149.4,149.4,149.4,149.4,0.0],["2017-04-03",149.4,149.4,149.4,149.4,0.0],["2017-04-04",149.4,149.4,149.4,149.4,0.0],["2017-04-05",149.4,149.4,149.4,149.4,0.0],["2017-04-06",149.4,149.4,149.4,149.4,0.0],["2017-04-07",149.4,149.4,149.4,149.4,0.0],["2017-04-10",149.4,149.4,149.4,149.4,0.0],["2017-04-11",150.15,150.15,150.0,150.0,20.0],["2017-04-12",150.0,150.0,150.0,150.0,0.0],["2017-04-13",150.0,150.0,150.0,150.0,0.0],["2017-04-17",150.0,150.0,149.7,149.7,20.0],["2017-04-18",149.7,149.7,149.7,149.7,0.0],["2017-04-19",149.7,149.7,149.7,149.7,0.0],["2017-04-20",149.7,149.7,149.7,149.7,0.0],["2017-04-21",149.7,149.7,149.7,149.7,0.0],["2017-04-24",149.7,149.7,149.7,149.7,0.0],["2017-04-25",149.7,149.7,149.7,149.7,0.0],["2017-04-26",149.7,149.7,149.7,149.7,0.0],["2017-04-27",149.7,149.7,149.7,149.7,0.0],["2017-04-28",149.7,149.7,149.7,149.7,0.0],["2017-05-01",149.7,149.7,149.7,149.7,0.0],["2017-05-02",149.7,149.7,149.7,149.7,0.0],["2017-05-03",149.7,149.7,149.7,149.7,0.0],["2017-05-04",149.7,149.7,149.7,149.7,0.0],["2017-05-05",149.7,149.7,149.7,149.7,0.0],["2017-05-08",149.7,149.7,149.7,149.7,0.0],["2017-05-09",149.7,149.7,149.7,149.7,13.0],["2017-05-10",149.7,149.7,149.7,149.7,0.0],["2017-05-11",149.7,149.7,149.7,149.7,0.0],["2017-05-12",149.7,149.7,149.7,149.7,0.0],["2017-05-15",149.7,149.7,149.7,149.7,0.0],["2017-05-16",149.7,149.7,149.7,149.7,0.0],["2017-05-17",149.7,149.7,149.7,149.7,0.0],["2017-05-18",149.7,149.7,149.7,149.7,0.0],["2017-05-19",149.7,149.7,149.7,149.7,0.0],["2017-05-22",149.7,149.7,149.7,149.7,0.0],["2017-05-23",149.7,149.7,149.7,149.7,0.0],["2017-05-24",149.7,149.7,149.7,149.7,0.0],["2017-05-25",149.7,149.7,149.7,149.7,0.0],["2017-05-26",149.7,149.7,149.7,149.7,0.0],["2017-05-30",149.7,149.7,149.7,149.7,0.0],["2017-05-31",149.7,149.7,149.7,149.7,20.0],["2017-06-01",149.7,149.7,149.7,149.7,20.0],["2017-06-02",149.7,149.7,149.7,149.7,0.0],["2017-06-05",149.7,149.7,149.7,149.7,0.0],["2017-06-06",149.7,149.7,149.7,149.7,0.0],["2017-06-07",149.7,149.7,149.7,149.7,0.0],["2017-06-08",149.7,149.7,149.7,149.7,0.0],["2017-06-09",149.595,149.595,149.565,149.565,53.0],["2017-06-12",149.565,149.565,149.565,149.565,0.0],["2017-06-13",149.565,149.565,149.565,149.565,0.0],["2017-06-14",149.565,149.565,149.565,149.565,0.0],["2017-06-15",149.565,149.565,149.565,149.565,0.0],["2017-06-16",149.565,149.565,149.565,149.565,0.0],["2017-06-19",149.565,149.565,149.565,149.565,0.0],["2017-06-20",149.565,149.565,149.565,149.565,0.0],["2017-06-21",149.565,149.565,149.565,149.565,0.0],["2017-06-22",149.565,149.565,149.565,149.565,0.0],["2017-06-23",149.565,149.565,149.565,149.565,0.0],["2017-06-26",149.7,149.7,149.7,149.7,133.0],["2017-06-27",149.7,149.7,149.7,149.7,0.0],["2017-06-28",149.7,149.7,149.7,149.7,0.0],["2017-06-29",149.7,149.7,149.7,149.7,0.0],["2017-06-30",149.7,149.7,149.7,149.7,0.0],["2017-07-03",149.7,149.7,149.7,149.7,0.0],["2017-07-05",149.7,149.7,149.7,149.7,0.0],["2017-07-06",149.7,149.7,149.7,149.7,0.0],["2017-07-07",149.7,149.7,149.7,149.7,0.0],["2017-07-10",149.7,149.7,149.7,149.7,0.0],["2017-07-11",149.7,149.7,149.7,149.7,0.0],["2017-07-12",149.7,149.7,149.7,149.7,0.0],["2017-07-13",149.7,149.7,149.7,149.7,0.0],["2017-07-14",149.7,149.7,149.7,149.7,0.0],["2017-07-17",149.7,149.7,149.7,149.7,0.0],["2017-07-18",149.7,149.7,149.7,149.7,0.0],["2017-07-19",149.7,149.7,149.7,149.7,0.0],["2017-07-20",149.7,149.7,149.7,149.7,0.0],["2017-07-21",149.7,149.7,149.7,149.7,0.0],["2017-07-24",149.7,149.7,149.7,149.7,0.0],["2017-07-25",149.7,149.7,149.7,149.7,0.0],["2017-07-26",149.7,149.7,149.7,149.7,0.0],["2017-07-27",149.7,149.7,149.7,149.7,0.0],["2017-07-28",149.7,149.7,149.7,149.7,0.0],["2017-07-31",149.7,149.7,149.7,149.7,0.0],["2017-08-01",149.7,149.7,149.7,149.7,0.0],["2017-08-02",149.7,149.7,149.7,149.7,0.0],["2017-08-03",149.7,149.7,149.7,149.7,0.0],["2017-08-04",149.7,149.7,149.7,149.7,0.0],["2017-08-07",149.7,149.7,149.7,149.7,0.0],["2017-08-08",149.7,149.7,149.7,149.7,0.0],["2017-08-09",149.7,149.7,149.7,149.7,0.0],["2017-08-10",149.7,149.7,149.7,149.7,0.0],["2017-08-11",149.7,149.7,149.7,149.7,0.0],["2017-08-14",149.7,149.7,149.7,149.7,0.0],["2017-08-15",149.7,149.7,149.7,149.7,0.0],["2017-08-16",149.7,149.7,149.7,149.7,0.0],["2017-08-17",149.7,149.7,149.7,149.7,0.0],["2017-08-18",149.7,149.7,149.7,149.7,0.0],["2017-08-21",149.7,149.7,149.7,149.7,0.0],["2017-08-22",149.7,149.7,149.7,149.7,0.0],["2017-08-23",149.7,149.7,149.7,149.7,0.0],["2017-08-24",149.7,149.7,149.7,149.7,0.0],["2017-08-25",149.7,149.7,149.7,149.7,0.0],["2017-08-28",149.7,149.7,149.7,149.7,0.0],["2017-08-29",149.7,149.7,149.7,149.7,0.0],["2017-08-30",149.7,149.7,149.7,149.7,0.0],["2017-08-31",153.0,153.0,153.0,153.0,7.0],["2017-09-01",153.0,153.0,153.0,153.0,0.0],["2017-09-05",153.0,153.0,153.0,153.0,0.0],["2017-09-06",153.0,153.0,153.0,153.0,0.0],["2017-09-07",153.0,153.0,153.0,153.0,0.0],["2017-09-08",153.0,153.0,153.0,153.0,0.0],["2017-09-11",153.0,153.0,153.0,153.0,0.0],["2017-09-12",153.0,153.0,153.0,153.0,0.0],["2017-09-13",153.0,153.0,153.0,153.0,0.0],["2017-09-14",153.0,153.0,153.0,153.0,0.0],["2017-09-15",153.0,153.0,153.0,153.0,0.0],["2017-09-18",153.0,153.0,153.0,153.0,0.0],["2017-09-19",153.0,153.0,153.0,153.0,0.0],["2017-09-20",153.0,153.0,153.0,153.0,0.0],["2017-09-21",153.0,153.0,153.0,153.0,0.0],["2017-09-22",153.0,153.0,153.0,153.0,0.0],["2017-09-25",153.0,153.0,153.0,153.0,0.0],["2017-09-26",153.0,153.0,153.0,153.0,0.0],["2017-09-27",153.0,153.0,153.0,153.0,0.0],["2017-09-28",153.0,153.0,153.0,153.0,0.0],["2017-09-29",149.55,149.55,149.25,149.25,33.0],["2017-10-02",149.25,149.25,149.25,149.25,0.0],["2017-10-03",149.25,149.25,149.25,149.25,0.0],["2017-10-04",149.25,149.25,149.25,149.25,0.0],["2017-10-05",149.7,149.7,149.7,149.7,7.0],["2017-10-06",149.7,149.7,149.7,149.7,0.0],["2017-10-09",149.7,149.7,149.7,149.7,0.0],["2017-10-10",149.7,149.7,149.7,149.7,0.0],["2017-10-11",149.7,149.7,149.7,149.7,0.0],["2017-10-12",149.7,149.7,149.7,149.7,0.0],["2017-10-13",149.7,149.7,149.7,149.7,0.0],["2017-10-16",149.7,149.7,149.7,149.7,0.0],["2017-10-17",149.7,149.7,149.7,149.7,0.0],["2017-10-18",149.7,149.7,149.7,149.7,0.0],["2017-10-19",149.7,149.7,149.7,149.7,0.0],["2017-10-20",149.7,149.7,149.7,149.7,0.0],["2017-10-23",149.7,149.7,149.7,149.7,0.0],["2017-10-24",149.7,149.7,149.7,149.7,0.0],["2017-10-25",149.7,149.7,149.7,149.7,0.0],["2017-10-26",149.7,149.7,149.7,149.7,0.0],["2017-10-27",149.7,149.7,149.7,149.7,0.0],["2017-10-30",149.7,149.7,149.7,149.7,0.0],["2017-10-31",149.7,149.7,149.7,149.7,0.0],["2017-11-01",149.7,149.7,149.7,149.7,0.0],["2017-11-02",149.7,149.7,149.7,149.7,0.0],["2017-11-03",149.7,149.7,149.7,149.7,0.0],["2017-11-06",149.7,149.7,149.7,149.7,0.0],["2017-11-07",149.7,149.7,149.7,149.7,0.0],["2017-11-08",149.7,149.7,149.7,149.7,0.0],["2017-11-09",149.7,149.7,149.1,149.145,160.0],["2017-11-10",149.145,149.145,149.145,149.145,0.0],["2017-11-13",148.05,148.05,148.05,148.05,53.0],["2017-11-14",148.05,148.05,148.05,148.05,0.0],["2017-11-15",148.05,148.05,148.05,148.05,0.0],["2017-11-16",148.05,148.05,148.05,148.05,0.0],["2017-11-17",148.05,148.05,148.05,148.05,0.0],["2017-11-20",148.05,148.05,148.05,148.05,0.0],["2017-11-21",148.05,148.05,148.05,148.05,0.0],["2017-11-22",148.05,148.05,148.05,148.05,0.0],["2017-11-24",148.05,148.05,148.05,148.05,0.0],["2017-11-27",148.05,148.05,148.05,148.05,0.0],["2017-11-28",148.5,148.5,148.5,148.5,7.0],["2017-11-29",148.5,148.5,148.5,148.5,0.0],["2017-11-30",148.5,148.5,148.5,148.5,0.0],["2017-12-01",148.5,148.5,148.5,148.5,0.0],["2017-12-04",148.5,148.5,148.5,148.5,0.0],["2017-12-05",148.5,148.5,148.5,148.5,0.0],["2017-12-06",148.5,148.5,148.5,148.5,0.0],["2017-12-07",148.5,148.5,148.5,148.5,0.0],["2017-12-08",148.5,148.5,148.5,148.5,0.0],["2017-12-11",148.5,148.5,148.5,148.5,0.0],["2017-12-12",148.5,148.5,148.5,148.5,0.0],["2017-12-13",148.5,148.5,148.5,148.5,0.0],["2017-12-14",148.5,148.5,148.5,148.5,0.0],["2017-12-15",148.5,148.5,148.5,148.5,0.0],["2017-12-18",148.5,148.5,148.5,148.5,0.0],["2017-12-19",148.5,148.5,148.5,148.5,0.0],["2017-12-20",148.5,148.5,148.5,148.5,0.0],["2017-12-21",148.5,148.5,148.5,148.5,333.0],["2017-12-22",148.5,148.605,148.5,148.5,173.0],["2017-12-26",148.8,148.8,148.8,148.8,67.0],["2017-12-27",148.95,148.95,148.95,148.95,80.0],["2017-12-28",148.95,148.95,148.95,148.95,0.0],["2017-12-29",148.8,149.4,148.8,149.4,93.0],["2018-01-02",149.4,149.4,149.4,149.4,0.0],["2018-01-03",149.4,149.4,149.4,149.4,0.0],["2018-01-04",149.4,149.4,149.4,149.4,0.0],["2018-01-05",149.25,149.25,144.45,144.45,133.0],["2018-01-08",144.45,144.45,144.45,144.45,0.0],["2018-01-09",144.45,144.45,144.45,144.45,0.0],["2018-01-10",144.45,144.45,144.45,144.45,0.0],["2018-01-11",144.45,144.45,144.45,144.45,0.0],["2018-01-12",144.45,144.45,144.45,144.45,0.0],["2018-01-16",144.45,144.45,144.45,144.45,0.0],["2018-01-17",144.45,144.45,144.45,144.45,0.0],["2018-01-18",144.45,144.45,144.45,144.45,0.0],["2018-01-19",144.45,144.45,144.45,144.45,0.0],["2018-01-22",144.45,144.45,144.45,144.45,0.0],["2018-01-23",144.45,144.45,144.45,144.45,0.0],["2018-01-24",144.45,144.45,144.45,144.45,0.0],["2018-01-25",144.45,144.45,144.45,144.45,0.0],["2018-01-26",144.45,144.45,144.45,144.45,0.0],["2018-01-29",144.45,144.45,144.45,144.45,0.0],["2018-01-30",144.45,144.45,144.45,144.45,0.0],["2018-01-31",144.45,144.45,144.45,144.45,0.0],["2018-02-01",144.45,144.45,144.45,144.45,0.0],["2018-02-02",144.45,144.45,144.45,144.45,0.0],["2018-02-05",144.45,144.45,144.45,144.45,0.0],["2018-02-06",144.45,144.45,144.45,144.45,0.0],["2018-02-07",150.0,157.5,144.555,147.75,280.0],["2018-02-08",148.5,148.5,147.0,147.0,353.0],["2018-02-09",147.75,149.985,145.5,147.75,520.0],["2018-02-12",147.75,147.75,147.75,147.75,0.0],["2018-02-13",148.5,148.5,147.6,147.75,267.0],["2018-02-14",147.75,147.75,147.75,147.75,60.0],["2018-02-15",148.5,148.5,147.75,147.75,120.0],["2018-02-16",138.0,147.75,138.0,147.75,33.0],["2018-02-20",147.75,147.75,147.75,147.75,0.0],["2018-02-21",147.75,147.75,147.75,147.75,0.0],["2018-02-22",147.75,147.75,147.75,147.75,0.0],["2018-02-23",147.75,147.75,147.75,147.75,0.0],["2018-02-26",147.75,147.75,147.75,147.75,0.0],["2018-02-27",147.75,147.75,147.75,147.75,0.0],["2018-02-28",147.75,147.75,147.75,147.75,0.0],["2018-03-01",147.75,147.75,147.75,147.75,0.0],["2018-03-02",148.5,148.5,148.5,148.5,100.0],["2018-03-05",148.5,148.5,148.5,148.5,0.0],["2018-03-06",148.5,148.5,148.5,148.5,0.0],["2018-03-07",148.5,148.5,148.5,148.5,0.0],["2018-03-08",148.5,148.5,148.5,148.5,0.0],["2018-03-09",138.015,138.015,138.015,138.015,7.0],["2018-03-12",138.015,138.015,138.015,138.015,0.0],["2018-03-13",138.015,138.015,138.015,138.015,0.0],["2018-03-14",138.105,141.15,138.0,138.0,380.0],["2018-03-15",135.75,140.625,135.0,139.5,273.0],["2018-03-16",139.05,139.5,139.05,139.2,33.0],["2018-03-19",139.2,139.2,139.2,139.2,0.0],["2018-03-20",139.2,139.2,139.2,139.2,0.0],["2018-03-21",139.2,139.2,139.2,139.2,0.0],["2018-03-22",139.2,139.2,139.2,139.2,0.0],["2018-03-23",139.2,139.2,139.2,139.2,0.0],["2018-03-26",139.2,139.2,139.2,139.2,0.0],["2018-03-27",139.2,139.2,139.2,139.2,0.0],["2018-03-28",135.0,135.0,135.0,135.0,7.0],["2018-03-29",135.0,135.0,135.0,135.0,0.0],["2018-04-02",135.0,135.0,135.0,135.0,0.0],["2018-04-03",135.0,135.0,135.0,135.0,0.0],["2018-04-04",125.55,125.55,125.55,125.55,0.0],["2018-04-05",125.55,125.55,125.55,125.55,0.0],["2018-04-06",125.55,125.55,125.55,125.55,0.0],["2018-04-09",125.55,125.55,125.55,125.55,0.0],["2018-04-10",125.55,125.55,125.55,125.55,0.0],["2018-04-11",125.55,125.55,125.55,125.55,0.0],["2018-04-12",125.55,125.55,125.55,125.55,0.0],["2018-04-13",125.55,125.55,125.55,125.55,0.0],["2018-04-16",125.55,125.55,125.55,125.55,0.0],["2018-04-17",125.55,125.55,125.55,125.55,0.0],["2018-04-18",125.55,125.55,125.55,125.55,0.0],["2018-04-19",125.55,125.55,125.55,125.55,0.0],["2018-04-20",125.55,125.55,125.55,125.55,0.0],["2018-04-23",125.55,125.55,125.55,125.55,0.0],["2018-04-24",125.55,125.55,125.55,125.55,0.0],["2018-04-25",125.55,125.55,125.55,125.55,0.0],["2018-04-26",125.55,125.55,125.55,125.55,0.0],["2018-04-27",125.55,125.55,125.55,125.55,0.0],["2018-04-30",125.55,125.55,125.55,125.55,0.0],["2018-05-01",125.55,125.55,125.55,125.55,0.0],["2018-05-02",125.55,125.55,125.55,125.55,0.0],["2018-05-03",125.55,125.55,125.55,125.55,0.0],["2018-05-04",125.55,125.55,125.55,125.55,0.0],["2018-05-07",125.55,125.55,125.55,125.55,0.0],["2018-05-08",125.55,125.55,125.55,125.55,0.0],["2018-05-09",125.55,125.55,125.55,125.55,0.0],["2018-05-10",125.55,125.55,125.55,125.55,0.0],["2018-05-11",125.55,125.55,125.55,125.55,0.0],["2018-05-14",120.15,120.15,120.15,120.15,7.0],["2018-05-15",120.15,120.15,120.15,120.15,0.0],["2018-05-16",120.15,120.15,120.15,120.15,0.0],["2018-05-17",120.15,120.15,120.15,120.15,0.0],["2018-05-18",120.15,120.15,120.15,120.15,0.0],["2018-05-21",120.15,120.15,120.15,120.15,0.0],["2018-05-22",108.15,108.15,108.15,108.15,7.0],["2018-05-23",108.15,108.15,108.15,108.15,0.0],["2018-05-24",108.15,108.15,108.15,108.15,0.0],["2018-05-25",108.15,108.15,108.15,108.15,0.0],["2018-05-29",108.15,108.15,108.15,108.15,0.0],["2018-05-30",123.0,123.0,123.0,123.0,33.0],["2018-05-31",123.0,123.0,123.0,123.0,0.0],["2018-06-01",123.0,123.0,123.0,123.0,0.0],["2018-06-04",123.0,123.0,123.0,123.0,0.0],["2018-06-05",123.0,123.0,123.0,123.0,0.0],["2018-06-06",123.0,123.0,123.0,123.0,0.0],["2018-06-07",123.0,123.0,123.0,123.0,0.0],["2018-06-08",123.0,123.0,123.0,123.0,0.0],["2018-06-11",118.17,120.0,115.905,119.25,187.0],["2018-06-12",130.5,130.5,111.36,112.05,273.0],["2018-06-13",120.0,120.0,110.67,110.67,147.0],["2018-06-14",110.67,110.67,110.67,110.67,0.0],["2018-06-15",110.67,110.67,110.67,110.67,0.0],["2018-06-18",110.67,110.67,110.67,110.67,0.0],["2018-06-19",110.67,110.67,110.67,110.67,0.0],["2018-06-20",117.0,120.0,109.65,120.0,80.0],["2018-06-21",120.3,191.1,120.3,129.84,320.0],["2018-06-22",122.04,122.04,109.5,116.7,50.0],["2018-06-25",109.5,110.7,109.5,110.7,10.0],["2018-06-26",110.7,110.7,110.7,110.7,0.0],["2018-06-27",110.7,110.7,110.7,110.7,0.0],["2018-06-28",106.5,106.5,106.5,106.5,3.0],["2018-06-29",120.0,120.0,115.95,119.88,13.0],["2018-07-02",119.88,119.88,119.88,119.88,0.0],["2018-07-03",119.88,119.88,119.88,119.88,0.0],["2018-07-05",119.46,119.46,111.87,111.87,33.0],["2018-07-06",111.87,111.87,111.87,111.87,0.0],["2018-07-09",111.87,111.87,111.87,111.87,0.0],["2018-07-10",111.87,111.87,111.87,111.87,0.0],["2018-07-11",119.7,124.32,118.26,124.2,50.0],["2018-07-12",110.1,111.6,110.1,111.6,10.0],["2018-07-13",123.6,123.6,123.6,123.6,7.0],["2018-07-16",108.0,115.5,108.0,114.6,110.0],["2018-07-17",111.57,127.14,111.57,118.8,110.0],["2018-07-18",106.77,114.0,106.77,114.0,150.0],["2018-07-19",117.6,121.8,106.68,115.5,377.0],["2018-07-20",109.5,109.8,105.6,105.6,27.0],["2018-07-23",105.6,105.6,105.6,105.6,0.0],["2018-07-24",105.6,105.6,105.6,105.6,0.0],["2018-07-25",105.6,105.6,105.6,105.6,0.0],["2018-07-26",105.0,105.0,105.0,105.0,10.0],["2018-07-27",105.0,105.0,105.0,105.0,0.0],["2018-07-30",105.0,105.0,105.0,105.0,0.0],["2018-07-31",105.0,105.0,105.0,105.0,33.0],["2018-08-01",105.0,105.03,105.0,105.0,83.0],["2018-08-02",105.0,105.0,105.0,105.0,0.0],["2018-08-03",115.8,115.8,114.0,114.0,30.0],["2018-08-06",114.0,114.0,114.0,114.0,0.0],["2018-08-07",125.34,125.34,125.25,125.25,27.0],["2018-08-08",125.25,125.25,125.25,125.25,0.0],["2018-08-09",127.5,210.0,127.5,195.0,2787.0],["2018-08-10",300.0,309.66,154.5,157.5,2357.0],["2018-08-13",157.5,157.5,132.3,132.3,367.0],["2018-08-14",142.5,146.13,142.5,146.13,40.0],["2018-08-15",150.0,150.0,120.0,133.5,127.0],["2018-08-16",135.0,143.61,125.7,129.0,150.0],["2018-08-17",126.39,129.57,123.0,123.0,130.0],["2018-08-20",118.5,122.7,114.0,114.0,183.0],["2018-08-21",112.5,112.5,108.3,108.3,40.0],["2018-08-22",111.0,120.0,111.0,120.0,53.0],["2018-08-23",119.07,192.0,118.2,144.3,2260.0],["2018-08-24",144.3,146.4,120.9,121.8,130.0],["2018-08-27",121.8,133.2,121.8,126.9,110.0],["2018-08-28",138.75,138.75,127.8,130.2,137.0],["2018-08-29",132.0,132.0,130.8,130.8,47.0],["2018-08-30",117.6,121.5,111.0,117.6,117.0],["2018-08-31",117.6,121.2,115.8,119.91,230.0],["2018-09-04",115.77,115.77,115.77,115.77,13.0],["2018-09-05",115.5,117.3,115.5,117.3,70.0],["2018-09-06",116.85,117.0,115.5,115.74,40.0],["2018-09-07",120.0,120.0,115.53,117.12,37.0],["2018-09-10",117.12,117.12,117.12,117.12,0.0],["2018-09-11",115.74,115.74,115.5,115.5,213.0],["2018-09-12",114.0,114.0,111.0,111.0,37.0],["2018-09-13",108.6,108.66,108.0,108.0,120.0],["2018-09-14",87.0,112.8,82.17,87.6,217.0],["2018-09-17",85.8,85.8,76.5,79.29,243.0],["2018-09-18",76.2,90.0,66.6,75.6,230.0],["2018-09-19",77.16,77.16,61.5,67.44,127.0],["2018-09-20",67.2,69.3,67.2,67.5,43.0],["2018-09-21",67.2,67.2,55.2,60.0,197.0],["2018-09-24",60.9,112.41,60.9,99.0,1743.0],["2018-09-25",101.7,113.82,69.9,78.0,577.0],["2018-09-26",78.0,98.1,75.0,80.1,107.0],["2018-09-27",75.3,76.89,74.7,74.7,170.0],["2018-09-28",67.8,70.92,61.5,69.0,57.0],["2018-10-01",62.1,75.6,62.1,73.5,130.0],["2018-10-02",73.5,80.07,73.5,80.07,73.0],["2018-10-03",69.66,75.09,69.3,75.0,93.0],["2018-10-04",80.1,80.1,64.5,64.5,90.0],["2018-10-05",64.5,64.5,64.5,64.5,0.0],["2018-10-08",64.5,64.5,64.5,64.5,0.0],["2018-10-09",64.5,64.5,62.52,62.52,73.0],["2018-10-10",63.3,64.5,63.3,64.5,17.0],["2018-10-11",64.5,64.5,64.5,64.5,0.0],["2018-10-12",74.4,74.4,60.6,61.5,67.0],["2018-10-15",61.5,61.5,61.5,61.5,0.0],["2018-10-16",60.6,60.6,60.6,60.6,10.0],["2018-10-17",61.5,92.7,61.5,80.49,1560.0],["2018-10-18",85.5,86.34,65.1,77.85,130.0],["2018-10-19",83.4,120.0,78.03,88.86,2320.0],["2018-10-22",97.5,97.5,91.5,91.5,23.0],["2018-10-23",78.3,97.5,78.3,97.5,63.0],["2018-10-24",75.3,85.5,75.3,80.55,53.0],["2018-10-25",80.4,81.0,69.9,81.0,30.0],["2018-10-26",90.0,90.0,90.0,90.0,7.0],["2018-10-29",90.0,90.0,90.0,90.0,0.0],["2018-10-30",97.5,97.5,86.7,97.5,33.0],["2018-10-31",79.95,97.2,79.95,97.2,23.0],["2018-11-01",89.1,92.97,89.1,92.97,20.0],["2018-11-02",92.97,92.97,92.97,92.97,0.0],["2018-11-05",92.97,92.97,92.97,92.97,3.0],["2018-11-06",85.5,85.5,85.5,85.5,13.0],["2018-11-07",99.0,119.7,79.5,88.35,600.0],["2018-11-08",95.28,95.28,75.6,82.8,47.0],["2018-11-09",82.8,82.8,82.8,82.8,3.0],["2018-11-12",79.5,79.5,79.5,79.5,13.0],["2018-11-13",79.5,79.5,79.08,79.5,60.0],["2018-11-14",79.5,79.5,79.5,79.5,0.0],["2018-11-15",73.5,75.9,73.5,75.9,37.0],["2018-11-16",75.9,75.9,75.9,75.9,0.0],["2018-11-19",72.3,72.66,72.0,72.33,20.0],["2018-11-20",67.8,70.5,64.5,70.5,210.0],["2018-11-21",70.5,70.5,70.5,70.5,0.0],["2018-11-23",70.5,70.5,70.5,70.5,3.0],["2018-11-26",67.8,67.8,67.8,67.8,33.0],["2018-11-27",67.5,67.5,67.5,67.5,37.0],["2018-11-28",67.5,67.5,63.6,63.6,163.0],["2018-11-29",60.3,60.3,60.0,60.0,177.0],["2018-11-30",60.0,60.0,60.0,60.0,3.0],["2018-12-03",55.5,55.5,55.5,55.5,17.0],["2018-12-04",55.5,55.5,55.5,55.5,3.0],["2018-12-06",55.5,55.5,55.5,55.5,37.0],["2018-12-07",55.5,55.5,55.5,55.5,7.0],["2018-12-10",55.5,55.5,55.5,55.5,0.0],["2018-12-11",55.5,55.5,55.5,55.5,0.0],["2018-12-12",55.5,55.5,55.5,55.5,3.0],["2018-12-13",51.9,51.9,48.9,48.9,70.0],["2018-12-14",48.9,48.9,48.9,48.9,3.0],["2018-12-17",42.9,42.99,42.9,42.99,30.0],["2018-12-18",42.9,42.9,39.0,39.0,57.0],["2018-12-19",41.04,43.86,41.04,43.86,10.0],["2018-12-20",43.86,43.86,43.86,43.86,0.0],["2018-12-21",43.86,43.86,43.86,43.86,0.0],["2018-12-24",43.86,43.86,43.86,43.86,0.0],["2018-12-26",43.86,43.86,43.86,43.86,0.0],["2018-12-27",43.86,43.86,43.86,43.86,3.0],["2018-12-28",53.4,56.82,45.9,45.9,130.0],["2018-12-31",45.9,45.9,45.9,45.9,0.0],["2019-01-02",45.9,45.9,45.9,45.9,3.0],["2019-01-03",36.6,49.2,33.6,45.75,40.0],["2019-01-04",45.0,45.0,45.0,45.0,27.0],["2019-01-07",45.0,45.0,45.0,45.0,3.0],["2019-01-08",45.0,45.0,45.0,45.0,0.0],["2019-01-09",45.0,45.0,45.0,45.0,13.0],["2019-01-10",37.5,37.5,37.2,37.2,13.0],["2019-01-11",37.2,37.2,37.2,37.2,3.0],["2019-01-14",37.5,37.5,37.5,37.5,3.0],["2019-01-15",36.3,36.3,36.3,36.3,13.0],["2019-01-16",37.5,37.5,37.5,37.5,7.0],["2019-01-17",37.5,37.5,37.5,37.5,0.0],["2019-01-18",37.5,37.5,37.5,37.5,0.0],["2019-01-22",37.8,37.8,37.8,37.8,3.0],["2019-01-23",37.8,37.8,37.8,37.8,0.0],["2019-01-24",37.8,37.8,37.8,37.8,0.0],["2019-01-25",37.8,37.8,37.8,37.8,0.0],["2019-01-28",37.8,37.8,37.8,37.8,0.0],["2019-01-29",37.8,37.8,37.8,37.8,3.0],["2019-01-30",37.8,37.8,37.8,37.8,0.0],["2019-01-31",43.05,75.0,43.05,74.4,3133.0],["2019-02-01",87.6,284.1,87.6,165.6,310817.0],["2019-02-04",136.8,161.4,117.6,134.4,18563.0],["2019-02-05",128.1,194.1,123.12,153.6,70277.0],["2019-02-06",157.5,160.11,143.7,145.5,4250.0],["2019-02-07",146.1,150.87,123.6,133.2,3663.0],["2019-02-08",133.2,141.03,118.5,120.9,1057.0],["2019-02-11",138.9,138.9,91.5,105.0,2473.0],["2019-02-12",105.0,108.57,81.6,83.4,2877.0],["2019-02-13",82.8,101.1,82.8,86.1,3487.0],["2019-02-14",82.8,88.38,74.4,77.7,2653.0],["2019-02-15",80.13,81.0,62.88,71.7,3807.0],["2019-02-19",69.9,75.09,60.0,72.9,1373.0],["2019-02-20",69.6,75.6,68.1,69.6,733.0],["2019-02-21",68.7,69.0,63.6,64.5,2023.0],["2019-02-22",67.44,70.5,63.6,65.4,1733.0],["2019-02-25",67.8,89.4,63.9,70.5,28483.0],["2019-02-26",69.9,74.7,66.0,70.2,4367.0],["2019-02-27",64.5,73.5,64.5,67.8,2703.0],["2019-02-28",70.5,71.1,65.4,67.5,1767.0],["2019-03-01",66.33,72.57,66.0,71.4,4680.0],["2019-03-04",72.3,102.0,66.6,67.5,39567.0],["2019-03-05",67.5,76.2,66.3,67.8,2813.0],["2019-03-06",70.2,70.5,60.6,61.8,3093.0],["2019-03-07",60.3,67.8,54.0,60.3,5597.0],["2019-03-08",57.3,61.2,54.0,59.4,2057.0],["2019-03-11",60.0,61.5,57.0,59.7,1090.0],["2019-03-12",60.6,60.6,54.0,58.26,1943.0],["2019-03-13",57.0,66.0,57.0,61.2,5713.0],["2019-03-14",63.0,63.6,58.5,62.1,1950.0],["2019-03-15",64.2,66.0,60.3,61.14,2887.0],["2019-03-18",60.0,61.5,54.3,58.5,1467.0],["2019-03-19",58.2,59.34,54.9,57.9,650.0],["2019-03-20",56.4,59.1,55.5,58.8,600.0],["2019-03-21",58.2,62.88,57.0,59.1,2010.0],["2019-03-22",60.0,60.6,54.0,54.9,1177.0],["2019-03-25",56.4,60.3,52.2,54.3,2050.0],["2019-03-26",55.8,57.6,51.3,51.3,1753.0],["2019-03-27",51.57,63.0,51.0,59.67,10143.0],["2019-03-28",63.6,72.0,54.0,58.2,24503.0],["2019-03-29",54.3,56.97,51.3,51.3,3603.0],["2019-04-01",49.8,54.0,49.5,53.07,843.0],["2019-04-02",52.2,58.8,52.2,56.7,2860.0],["2019-04-03",57.3,57.3,54.9,54.9,497.0],["2019-04-04",54.57,63.9,54.57,58.8,7593.0],["2019-04-05",56.4,59.55,54.0,58.2,2700.0],["2019-04-08",55.5,57.3,54.3,57.21,2080.0],["2019-04-09",59.7,68.1,55.5,59.04,18857.0],["2019-04-10",60.0,60.0,55.8,57.45,1753.0],["2019-04-11",57.6,59.7,54.3,56.1,2100.0],["2019-04-12",57.3,57.3,54.45,57.0,950.0],["2019-04-15",57.0,58.8,54.3,55.5,1637.0],["2019-04-16",55.5,55.77,51.3,52.5,1117.0],["2019-04-17",53.1,55.5,51.3,54.6,1013.0],["2019-04-18",55.11,55.2,53.4,53.49,880.0],["2019-04-22",53.61,54.63,48.0,48.0,1880.0],["2019-04-23",48.0,49.86,46.74,48.3,1173.0],["2019-04-24",48.3,49.5,48.3,48.9,240.0],["2019-04-25",48.6,49.2,45.9,47.46,703.0],["2019-04-26",47.7,51.0,47.7,48.96,1217.0],["2019-04-29",51.0,55.5,50.34,52.95,1977.0],["2019-04-30",53.4,55.8,51.0,51.0,1000.0],["2019-05-01",50.55,51.6,50.55,51.0,60.0],["2019-05-02",51.09,52.2,51.0,51.33,150.0],["2019-05-03",52.2,53.7,52.17,53.7,477.0],["2019-05-06",53.1,53.4,51.9,53.4,463.0],["2019-05-07",51.3,53.1,51.0,51.0,237.0],["2019-05-08",51.84,55.5,51.48,52.2,2123.0],["2019-05-09",52.56,53.4,51.0,51.75,627.0],["2019-05-10",51.0,51.6,48.0,50.7,633.0],["2019-05-13",48.93,51.0,48.9,49.5,160.0],["2019-05-14",48.3,50.67,48.3,50.1,360.0],["2019-05-15",50.7,52.5,48.6,51.9,273.0],["2019-05-16",51.0,54.0,48.0,51.9,913.0],["2019-05-17",51.78,51.78,49.41,49.5,107.0],["2019-05-20",48.84,49.5,45.6,49.5,1277.0],["2019-05-21",48.6,48.6,45.9,46.89,220.0],["2019-05-22",46.5,48.6,46.5,48.6,290.0],["2019-05-23",48.6,48.6,45.9,45.9,277.0],["2019-05-24",46.2,46.44,45.9,45.99,70.0],["2019-05-28",46.11,46.5,46.11,46.5,67.0],["2019-05-29",46.44,46.44,45.6,45.6,103.0],["2019-05-30",45.6,50.82,45.6,47.7,2187.0],["2019-05-31",48.0,48.0,45.0,45.3,983.0],["2019-06-03",44.7,45.9,41.4,44.31,450.0],["2019-06-04",45.6,46.5,45.0,45.0,593.0],["2019-06-05",44.1,44.1,38.7,41.55,983.0],["2019-06-06",43.5,43.5,38.1,41.7,833.0],["2019-06-07",43.2,43.29,43.2,43.29,7.0],["2019-06-10",45.3,45.3,41.79,44.4,80.0],["2019-06-11",40.2,41.1,40.2,41.1,37.0],["2019-06-12",39.3,42.6,39.0,42.3,350.0],["2019-06-13",40.5,44.4,39.3,43.5,200.0],["2019-06-14",43.2,45.0,43.2,44.4,507.0],["2019-06-17",43.47,44.7,42.3,44.1,387.0],["2019-06-18",45.0,48.0,44.01,48.0,1493.0],["2019-06-19",48.24,51.0,48.12,50.7,820.0],["2019-06-20",50.7,50.7,48.0,50.4,637.0],["2019-06-21",49.2,50.46,45.0,46.8,97.0],["2019-06-24",48.78,49.5,48.78,49.5,20.0],["2019-06-25",45.3,48.3,45.0,45.0,457.0],["2019-06-26",48.0,48.3,45.0,47.1,197.0],["2019-06-27",45.3,48.9,45.3,48.9,47.0],["2019-06-28",45.3,45.3,43.2,44.55,103.0],["2019-07-01",47.22,50.4,45.9,48.6,137.0],["2019-07-02",47.97,49.2,45.63,45.63,77.0],["2019-07-03",46.59,46.59,44.25,44.4,33.0],["2019-07-05",44.55,46.5,42.6,42.6,50.0],["2019-07-08",45.3,46.8,45.0,46.05,233.0],["2019-07-09",49.5,49.5,45.33,47.7,37.0],["2019-07-10",45.3,47.49,45.03,47.49,87.0],["2019-07-11",45.03,47.7,45.03,47.7,67.0],["2019-07-12",45.87,45.9,42.0,45.6,433.0],["2019-07-15",45.6,45.66,42.03,42.9,173.0],["2019-07-16",42.9,42.9,42.0,42.0,207.0],["2019-07-17",42.0,42.9,39.6,39.9,130.0],["2019-07-18",36.9,45.0,36.9,40.5,137.0],["2019-07-19",39.3,44.1,39.3,39.6,80.0],["2019-07-22",43.5,43.5,39.6,41.7,123.0],["2019-07-23",39.6,43.2,39.6,43.2,47.0],["2019-07-24",37.8,42.6,37.5,39.9,130.0],["2019-07-25",37.5,38.4,37.2,38.4,70.0],["2019-07-26",37.5,42.6,37.5,41.4,273.0],["2019-07-29",42.42,42.6,39.3,40.5,103.0],["2019-07-30",42.6,42.6,40.53,41.58,40.0],["2019-07-31",41.4,41.4,39.3,39.3,107.0],["2019-08-01",39.3,39.33,39.3,39.3,97.0],["2019-08-02",42.6,42.6,36.6,37.5,273.0],["2019-08-05",39.0,39.0,37.53,38.7,217.0],["2019-08-06",39.0,39.9,34.5,34.5,263.0],["2019-08-07",36.0,39.0,36.0,36.3,190.0],["2019-08-08",36.93,39.9,36.93,39.51,100.0],["2019-08-09",38.7,38.88,37.8,37.8,103.0],["2019-08-12",40.8,41.7,40.8,40.8,160.0],["2019-08-13",42.6,42.9,41.1,42.0,390.0],["2019-08-14",44.1,44.1,41.01,41.01,60.0],["2019-08-15",39.6,44.1,39.6,42.0,107.0],["2019-08-16",41.4,42.6,40.5,41.4,273.0],["2019-08-19",40.2,42.6,40.2,41.7,103.0],["2019-08-20",42.6,42.6,39.0,41.4,157.0],["2019-08-21",40.2,40.2,39.0,39.0,670.0],["2019-08-22",36.9,40.68,36.6,36.6,327.0],["2019-08-23",41.1,57.0,29.4,33.6,22383.0],["2019-08-26",31.2,37.98,30.9,31.2,1420.0],["2019-08-27",29.7,33.54,29.7,30.0,1107.0],["2019-08-28",30.0,33.0,29.55,31.8,613.0],["2019-08-29",32.7,32.7,30.0,32.4,183.0],["2019-08-30",31.89,32.43,30.0,30.3,133.0],["2019-09-03",30.0,30.15,28.2,28.5,243.0],["2019-09-04",29.7,30.0,19.8,25.95,1150.0],["2019-09-05",28.35,32.4,23.7,23.7,467.0],["2019-09-06",24.6,30.0,24.0,25.5,483.0],["2019-09-09",25.5,27.6,23.7,26.1,197.0],["2019-09-10",26.7,29.7,23.82,28.8,440.0],["2019-09-11",28.8,32.1,25.5,26.4,623.0],["2019-09-12",27.6,29.7,25.86,29.4,1250.0],["2019-09-13",29.4,30.3,26.52,28.5,667.0],["2019-09-16",32.1,34.5,29.4,29.4,1090.0],["2019-09-17",30.9,30.9,28.5,30.0,707.0],["2019-09-18",31.35,31.35,27.54,28.8,540.0],["2019-09-19",21.3,28.8,21.3,26.4,93.0],["2019-09-20",24.3,27.15,24.3,26.25,233.0],["2019-09-23",26.4,27.69,24.36,27.69,83.0],["2019-09-24",24.96,27.51,24.66,27.51,73.0],["2019-09-25",26.94,27.0,26.94,27.0,40.0],["2019-09-26",24.6,24.9,24.6,24.6,113.0],["2019-09-27",24.3,27.0,24.3,26.58,147.0],["2019-09-30",25.5,26.52,24.9,26.04,13.0],["2019-10-01",24.9,24.9,24.3,24.3,63.0],["2019-10-02",24.3,24.3,24.3,24.3,3.0],["2019-10-03",24.6,24.6,24.6,24.6,10.0],["2019-10-04",25.62,25.62,21.0,24.09,657.0],["2019-10-07",19.8,24.45,19.8,24.45,483.0],["2019-10-08",22.2,22.2,20.94,20.94,37.0],["2019-10-09",24.45,26.79,20.94,24.3,273.0],["2019-10-10",28.2,28.5,25.5,25.5,433.0],["2019-10-11",32.1,32.1,25.8,25.8,93.0],["2019-10-14",27.39,30.3,23.7,25.8,837.0],["2019-10-15",25.8,33.0,22.5,27.9,2420.0],["2019-10-16",27.6,27.6,26.1,26.4,117.0],["2019-10-17",25.2,26.4,25.2,25.2,123.0],["2019-10-18",27.93,27.93,25.5,25.5,163.0],["2019-10-21",26.88,26.88,26.22,26.34,123.0],["2019-10-22",26.67,26.67,25.8,25.8,483.0],["2019-10-23",25.2,26.37,25.2,26.37,127.0],["2019-10-24",24.6,26.04,24.6,24.9,103.0],["2019-10-25",24.6,25.02,24.6,25.02,30.0],["2019-10-28",24.6,27.0,24.6,25.5,170.0],["2019-10-29",25.2,25.2,24.3,24.75,1447.0],["2019-10-30",23.7,25.5,23.7,24.33,93.0],["2019-10-31",24.66,25.5,24.3,24.3,93.0],["2019-11-01",24.6,25.5,24.0,24.3,77.0],["2019-11-04",25.38,26.7,25.38,25.95,153.0],["2019-11-05",23.7,28.5,23.7,26.7,100.0],["2019-11-06",25.5,26.85,25.5,25.5,390.0],["2019-11-07",25.5,26.4,25.5,25.5,57.0],["2019-11-08",25.38,25.5,24.9,25.5,190.0],["2019-11-11",25.5,26.49,25.5,25.5,117.0],["2019-11-12",26.4,28.2,26.4,28.2,407.0],["2019-11-13",25.8,28.08,24.6,27.48,167.0],["2019-11-14",24.72,28.5,24.72,28.5,50.0],["2019-11-15",27.6,30.0,23.7,27.6,1810.0],["2019-11-18",27.6,27.6,23.7,23.7,750.0],["2019-11-19",22.8,25.62,22.8,25.5,993.0],["2019-11-20",22.5,23.4,22.5,23.4,50.0],["2019-11-21",24.6,24.6,23.82,24.6,23.0],["2019-11-22",25.5,25.5,24.0,24.63,93.0],["2019-11-25",24.63,24.63,24.63,24.63,3.0],["2019-11-26",25.5,25.5,25.5,25.5,17.0],["2019-11-27",27.3,27.3,24.9,24.9,47.0],["2019-11-29",29.25,29.25,29.25,29.25,3.0],["2019-12-02",27.9,27.9,27.9,27.9,10.0],["2019-12-03",22.8,27.9,22.8,23.4,80.0],["2019-12-04",26.4,28.5,25.5,26.7,173.0],["2019-12-05",28.5,28.5,26.7,26.7,300.0],["2019-12-06",27.9,30.0,26.76,29.7,757.0],["2019-12-09",30.0,30.9,28.29,29.67,500.0],["2019-12-10",29.67,30.0,25.8,28.08,1003.0],["2019-12-11",28.74,30.45,26.52,30.45,337.0],["2019-12-12",30.9,30.9,28.5,30.87,190.0],["2019-12-13",30.9,36.0,26.4,28.5,4443.0],["2019-12-16",28.5,28.5,26.4,27.15,660.0],["2019-12-17",27.15,27.15,24.96,24.96,207.0],["2019-12-18",24.45,25.8,22.8,22.8,300.0],["2019-12-19",24.0,25.5,23.13,25.5,260.0],["2019-12-20",25.5,25.5,23.4,23.4,40.0],["2019-12-23",27.0,27.0,26.4,26.4,20.0],["2019-12-24",23.25,37.2,23.25,37.2,2140.0],["2019-12-26",38.4,38.4,30.3,31.5,2957.0],["2019-12-27",31.8,36.0,28.5,36.0,533.0],["2019-12-30",36.3,37.5,30.0,37.5,2047.0],["2019-12-31",31.2,36.0,31.2,36.0,467.0],["2020-01-02",31.5,37.5,31.5,37.5,243.0],["2020-01-03",36.3,44.7,35.1,43.65,2683.0],["2020-01-06",44.7,44.7,38.7,42.75,780.0],["2020-01-07",40.65,44.7,38.7,44.7,1513.0],["2020-01-08",44.7,44.7,39.96,44.4,267.0],["2020-01-09",44.4,49.2,41.1,49.2,1510.0],["2020-01-10",48.0,50.4,48.0,50.01,913.0],["2020-01-13",50.1,50.1,39.6,44.94,503.0],["2020-01-14",45.0,56.43,43.5,52.65,2737.0],["2020-01-15",55.2,56.4,45.6,48.0,1110.0],["2020-01-16",50.4,51.9,45.42,45.42,1190.0],["2020-01-17",51.69,51.69,43.5,45.0,510.0],["2020-01-21",43.2,43.2,39.9,40.17,267.0],["2020-01-22",38.1,45.63,36.6,45.63,510.0],["2020-01-23",45.9,54.0,41.1,45.0,1073.0],["2020-01-24",46.2,55.5,41.52,54.0,4377.0],["2020-01-27",55.2,73.5,48.0,48.9,16627.0],["2020-01-28",51.3,55.2,43.5,45.0,2667.0],["2020-01-29",43.5,46.5,40.8,46.5,663.0],["2020-01-30",46.2,46.2,39.0,39.21,1577.0],["2020-01-31",42.33,42.33,37.5,38.4,787.0],["2020-02-03",37.8,40.8,37.5,40.8,540.0],["2020-02-04",39.0,39.9,37.8,39.45,200.0],["2020-02-05",39.6,42.0,39.6,42.0,170.0],["2020-02-06",41.4,41.7,37.5,37.5,160.0],["2020-02-07",40.2,40.41,38.19,40.2,87.0],["2020-02-10",38.1,40.8,36.9,39.99,200.0],["2020-02-11",38.4,41.1,38.4,40.95,70.0],["2020-02-12",41.43,42.36,41.07,41.07,33.0],["2020-02-13",40.59,44.7,39.42,43.08,787.0],["2020-02-14",44.7,44.7,42.0,44.7,227.0],["2020-02-18",44.7,44.88,42.6,44.88,830.0],["2020-02-19",45.0,45.3,44.43,45.21,357.0],["2020-02-20",45.3,54.6,45.3,50.1,2313.0],["2020-02-21",48.6,51.0,45.0,46.77,570.0],["2020-02-24",44.7,46.29,40.17,43.8,547.0],["2020-02-25",41.4,45.6,39.9,45.09,417.0],["2020-02-26",44.7,44.79,41.1,42.0,103.0],["2020-02-27",40.8,44.7,40.8,42.75,120.0],["2020-02-28",46.2,46.2,37.5,37.5,373.0],["2020-03-02",40.35,40.35,36.9,36.9,90.0],["2020-03-03",39.6,40.5,33.3,34.5,287.0],["2020-03-04",35.4,39.0,34.5,39.0,157.0],["2020-03-05",36.0,38.1,33.6,34.74,210.0],["2020-03-06",37.5,37.5,31.95,33.3,153.0],["2020-03-09",33.0,33.3,30.0,30.0,53.0],["2020-03-10",30.3,30.3,29.7,30.0,93.0],["2020-03-11",35.1,35.1,30.6,33.9,120.0],["2020-03-12",33.0,35.1,30.6,31.5,400.0],["2020-03-13",31.5,32.1,30.9,30.9,367.0],["2020-03-16",27.0,28.5,24.24,25.83,170.0],["2020-03-17",25.83,32.19,24.0,32.19,177.0],["2020-03-18",32.1,32.1,24.0,25.2,117.0],["2020-03-19",27.0,27.3,25.8,27.15,153.0],["2020-03-20",25.86,30.9,25.8,25.8,70.0],["2020-03-23",25.8,29.4,22.5,29.4,187.0],["2020-03-24",29.4,30.84,25.86,25.86,243.0],["2020-03-25",28.47,30.6,28.47,30.6,67.0],["2020-03-26",33.9,34.5,31.5,31.71,153.0],["2020-03-27",31.8,31.8,31.8,31.8,10.0],["2020-03-30",31.2,35.07,31.2,32.1,560.0],["2020-03-31",34.8,38.55,33.9,34.5,553.0],["2020-04-01",38.4,38.4,35.7,36.0,157.0],["2020-04-02",38.7,54.0,38.7,46.8,4787.0],["2020-04-03",45.0,58.8,44.4,58.8,6053.0],["2020-04-06",57.0,62.4,50.7,57.6,2843.0],["2020-04-07",56.4,62.7,50.7,51.0,1893.0],["2020-04-08",56.7,61.11,56.7,59.7,917.0],["2020-04-09",62.1,66.0,57.0,62.4,2477.0],["2020-04-13",60.0,62.1,57.99,59.55,510.0],["2020-04-14",59.7,69.15,59.7,64.8,1950.0],["2020-04-15",66.0,67.8,61.8,66.48,1163.0],["2020-04-16",63.0,66.0,61.8,63.3,377.0],["2020-04-17",63.0,66.0,61.5,64.8,1133.0],["2020-04-20",62.4,66.0,62.4,63.6,280.0],["2020-04-21",61.5,70.5,57.0,67.26,2887.0],["2020-04-22",69.6,70.5,63.6,69.15,750.0],["2020-04-23",70.5,71.1,67.2,71.1,980.0],["2020-04-24",71.7,73.5,69.3,72.57,617.0],["2020-04-27",73.8,73.8,64.8,64.8,1063.0],["2020-04-28",65.4,68.4,54.0,60.0,4793.0],["2020-04-29",62.1,62.4,57.0,57.0,793.0],["2020-04-30",59.1,59.7,54.3,58.5,840.0],["2020-05-01",56.4,59.4,54.6,57.9,500.0],["2020-05-04",56.34,60.0,55.5,58.5,387.0],["2020-05-05",60.9,60.9,56.4,56.4,527.0],["2020-05-06",54.0,59.1,53.4,57.3,287.0],["2020-05-07",54.6,59.4,54.6,58.8,227.0],["2020-05-08",56.58,60.0,56.37,60.0,553.0],["2020-05-11",59.7,60.15,59.7,59.7,1393.0],["2020-05-12",58.5,61.8,57.0,61.8,377.0],["2020-05-13",61.5,62.4,58.71,58.71,243.0],["2020-05-14",62.7,63.9,51.6,54.6,5207.0],["2020-05-15",58.5,59.25,53.4,56.1,1410.0],["2020-05-18",56.01,59.7,56.01,59.7,333.0],["2020-05-19",57.3,70.5,54.3,65.4,1163.0],["2020-05-20",60.9,67.5,54.6,61.5,3030.0],["2020-05-21",60.0,65.1,57.0,57.6,243.0],["2020-05-22",54.0,61.2,54.0,61.2,43.0],["2020-05-26",61.2,61.2,60.6,60.9,73.0],["2020-05-27",60.0,61.5,54.6,61.5,207.0],["2020-05-28",59.7,61.5,55.8,60.9,173.0],["2020-05-29",60.3,65.7,60.3,65.1,900.0],["2020-06-01",60.0,66.0,59.7,62.4,910.0],["2020-06-02",61.8,68.4,61.8,65.1,3790.0],["2020-06-03",62.1,65.7,62.1,64.35,310.0],["2020-06-04",63.0,66.0,62.4,63.0,1057.0],["2020-06-05",63.0,64.5,62.4,62.7,790.0],["2020-06-08",61.2,65.4,60.0,62.4,767.0],["2020-06-09",60.6,64.5,58.8,58.8,1333.0],["2020-06-10",63.0,63.3,58.8,62.1,2037.0],["2020-06-11",62.1,62.1,58.2,58.2,213.0],["2020-06-12",61.5,63.3,59.4,63.0,123.0],["2020-06-15",65.1,65.1,59.1,61.8,1043.0],["2020-06-16",60.3,61.2,57.9,57.9,310.0],["2020-06-17",58.11,60.0,57.0,59.1,377.0],["2020-06-18",61.5,61.5,57.96,59.4,103.0],["2020-06-19",61.5,62.1,57.3,57.3,123.0],["2020-06-22",60.81,60.81,57.0,58.83,770.0],["2020-06-23",56.4,60.0,56.4,57.9,1117.0],["2020-06-24",57.0,60.0,56.1,59.7,1213.0],["2020-06-25",57.33,60.0,57.3,60.0,677.0],["2020-06-26",57.6,58.5,51.3,55.8,727.0],["2020-06-29",57.0,57.0,57.0,57.0,10.0],["2020-06-30",54.3,57.6,51.3,56.4,233.0],["2020-07-01",56.7,57.0,51.6,55.5,277.0],["2020-07-02",54.9,55.2,51.3,54.0,37.0],["2020-07-06",56.1,56.1,52.2,55.5,57.0],["2020-07-07",53.79,55.5,53.25,55.5,20.0],["2020-07-08",51.0,55.5,51.0,55.5,80.0],["2020-07-09",53.7,55.5,51.9,55.5,227.0],["2020-07-10",54.9,54.9,54.9,54.9,7.0],["2020-07-13",52.8,55.5,51.27,54.6,130.0],["2020-07-14",54.6,54.9,53.4,54.0,177.0],["2020-07-15",51.9,53.91,51.6,53.91,27.0],["2020-07-16",54.0,54.0,51.6,54.0,43.0],["2020-07-17",51.0,53.7,48.0,48.0,383.0],["2020-07-20",47.7,47.7,44.4,44.4,297.0],["2020-07-21",44.4,45.0,44.4,45.0,57.0],["2020-07-22",49.2,49.29,48.3,48.3,167.0],["2020-07-23",44.7,48.0,42.6,47.67,957.0],["2020-07-24",47.7,48.6,42.3,45.9,320.0],["2020-07-27",42.3,47.4,42.3,45.3,113.0],["2020-07-28",42.3,51.6,42.3,50.19,2363.0],["2020-07-29",51.6,54.9,50.25,53.85,817.0],["2020-07-30",53.7,53.7,50.4,51.6,177.0],["2020-07-31",50.7,54.3,50.7,54.0,133.0],["2020-08-03",54.0,55.2,50.7,50.7,193.0],["2020-08-04",55.2,55.2,51.3,51.69,83.0],["2020-08-05",54.6,54.6,51.3,51.3,200.0],["2020-08-06",51.3,53.4,51.0,51.0,107.0],["2020-08-07",50.91,51.57,42.6,45.0,1043.0],["2020-08-10",46.8,49.14,46.8,48.0,70.0],["2020-08-11",45.6,50.37,45.6,45.9,57.0],["2020-08-12",48.39,48.39,45.39,45.39,57.0],["2020-08-13",49.2,49.2,48.6,48.6,120.0],["2020-08-14",48.3,48.3,44.4,44.4,220.0],["2020-08-17",46.8,46.8,42.9,44.1,77.0],["2020-08-18",44.1,44.1,38.4,39.3,380.0],["2020-08-19",41.4,41.4,41.4,41.4,17.0],["2020-08-20",41.4,41.4,41.4,41.4,0.0],["2020-08-21",39.3,39.3,39.3,39.3,57.0],["2020-08-24",38.4,38.4,33.6,35.4,353.0],["2020-08-25",33.9,36.0,33.6,36.0,237.0],["2020-08-26",34.2,37.8,33.6,37.8,67.0],["2020-08-27",33.9,39.24,33.9,39.24,163.0],["2020-08-28",34.2,37.2,34.2,37.2,33.0],["2020-08-31",37.5,37.5,37.5,37.5,10.0],["2020-09-01",33.6,35.7,33.3,33.3,87.0],["2020-09-02",36.9,36.9,34.5,34.5,80.0],["2020-09-03",33.33,34.5,33.3,33.3,27.0],["2020-09-04",35.4,35.4,34.53,34.53,20.0],["2020-09-08",34.53,34.53,34.53,34.53,0.0],["2020-09-09",33.42,33.42,33.3,33.3,10.0],["2020-09-10",33.3,33.3,33.3,33.3,0.0],["2020-09-11",33.3,33.3,33.3,33.3,0.0],["2020-09-14",33.6,34.5,33.51,34.5,127.0],["2020-09-15",33.45,33.45,32.4,32.4,53.0],["2020-09-16",33.9,34.2,32.4,32.4,70.0],["2020-09-17",32.7,32.7,30.3,30.3,80.0],["2020-09-18",32.4,32.7,32.1,32.7,177.0],["2020-09-21",32.7,32.7,32.7,32.7,0.0],["2020-09-22",33.6,35.1,31.8,32.7,393.0],["2020-09-23",30.9,32.7,27.0,27.0,253.0],["2020-09-24",29.94,29.94,29.94,29.94,50.0],["2020-09-25",27.0,30.0,27.0,27.81,767.0],["2020-09-28",27.0,27.6,25.5,25.8,837.0],["2020-09-29",25.83,27.0,25.83,27.0,60.0],["2020-09-30",26.94,27.12,26.88,26.88,190.0],["2020-10-01",26.7,26.7,26.7,26.7,17.0],["2020-10-02",26.7,27.12,25.8,25.8,307.0],["2020-10-05",27.3,27.3,24.0,27.24,243.0],["2020-10-06",22.2,27.0,21.0,24.78,1047.0],["2020-10-07",25.5,25.5,21.3,25.2,1150.0],["2020-10-08",23.43,25.5,21.81,24.09,373.0],["2020-10-09",27.3,27.3,21.93,26.37,117.0],["2020-10-12",24.3,26.76,21.9,22.8,730.0],["2020-10-13",24.0,26.7,22.5,22.83,990.0],["2020-10-14",25.2,25.2,22.8,23.01,527.0],["2020-10-15",23.01,24.9,23.01,24.6,143.0],["2020-10-16",24.6,60.0,24.6,33.0,123923.0],["2020-10-19",90.0,123.0,58.5,68.7,1013320.0],["2020-10-20",55.5,56.1,40.2,56.1,85177.0],["2020-10-21",44.1,51.3,41.7,47.4,29047.0],["2020-10-22",40.2,49.8,40.2,49.5,11367.0],["2020-10-23",45.3,59.4,45.27,53.7,15317.0],["2020-10-26",50.1,54.6,45.6,53.4,6023.0],["2020-10-27",51.6,53.73,49.5,53.1,4440.0],["2020-10-28",52.5,55.95,51.03,54.0,4253.0],["2020-10-29",52.5,53.1,48.0,51.0,2473.0],["2020-10-30",48.9,53.7,47.64,51.9,1810.0],["2020-11-02",49.5,54.6,49.5,53.1,1877.0],["2020-11-03",51.3,57.0,51.3,54.9,2723.0],["2020-11-04",52.2,59.4,52.2,56.7,4123.0],["2020-11-05",55.5,63.0,55.5,59.1,4050.0],["2020-11-06",56.4,60.6,56.1,57.3,2463.0],["2020-11-09",57.0,57.0,52.5,52.5,1637.0],["2020-11-10",52.5,52.8,48.6,50.4,2733.0],["2020-11-11",48.3,51.0,46.5,50.1,2133.0],["2020-11-12",47.7,50.4,47.7,50.4,923.0],["2020-11-13",48.3,50.7,48.3,49.2,923.0],["2020-11-16",49.2,60.0,48.3,53.4,48280.0],["2020-11-17",55.8,59.4,50.4,51.9,21487.0],["2020-11-18",51.9,53.4,48.9,50.4,7647.0],["2020-11-19",50.4,53.1,50.1,52.2,4207.0],["2020-11-20",50.88,53.4,48.0,50.1,3000.0],["2020-11-23",50.4,51.9,48.3,49.5,2603.0],["2020-11-24",48.9,50.1,46.35,47.4,3447.0],["2020-11-25",48.6,49.8,48.0,48.9,1123.0],["2020-11-27",48.99,49.8,48.0,48.6,1060.0],["2020-11-30",48.36,50.73,48.0,50.7,2373.0],["2020-12-01",53.1,53.1,46.8,48.3,1517.0],["2020-12-02",47.1,47.97,45.3,46.2,1723.0],["2020-12-03",48.0,49.5,46.8,48.3,1383.0],["2020-12-04",49.8,55.2,47.1,52.95,10957.0],["2020-12-07",54.0,54.0,48.6,51.18,8223.0],["2020-12-08",51.3,52.17,48.9,50.7,7590.0],["2020-12-09",49.8,51.0,48.9,49.8,3457.0],["2020-12-10",48.6,54.0,47.1,49.2,4433.0],["2020-12-11",48.9,49.2,46.5,48.63,3097.0],["2020-12-14",47.7,49.5,45.6,46.8,6740.0],["2020-12-15",46.5,58.8,43.8,57.3,45937.0],["2020-12-16",61.5,62.4,51.6,54.6,35130.0],["2020-12-17",50.4,52.5,46.2,48.9,13967.0],["2020-12-18",48.6,48.6,46.2,47.4,4703.0],["2020-12-21",48.0,48.36,46.8,48.0,2403.0],["2020-12-22",48.24,48.3,45.36,45.6,3200.0],["2020-12-23",47.7,49.8,45.0,49.2,4357.0],["2020-12-24",48.6,52.5,48.3,51.9,5603.0],["2020-12-28",54.3,56.1,50.13,51.6,7350.0],["2020-12-29",50.25,50.55,47.4,49.2,2240.0],["2020-12-30",50.4,51.6,48.3,49.5,4543.0],["2020-12-31",49.8,63.0,49.8,58.2,31783.0],["2021-01-04",59.7,75.0,53.7,67.2,57420.0],["2021-01-05",61.5,66.0,58.8,66.0,33573.0],["2021-01-06",71.7,79.5,62.4,66.9,39850.0],["2021-01-07",73.5,99.0,70.2,83.7,119977.0],["2021-01-08",83.4,85.5,71.1,76.5,33980.0],["2021-01-11",62.7,68.4,61.8,65.7,20433.0],["2021-01-12",65.7,71.1,64.2,68.4,13243.0],["2021-01-13",69.0,71.1,66.0,69.3,6417.0],["2021-01-14",69.3,72.6,66.3,69.6,12947.0],["2021-01-15",67.2,69.6,61.8,61.8,5593.0],["2021-01-19",62.1,65.1,62.1,63.0,4580.0],["2021-01-20",61.8,63.0,58.59,60.0,6470.0],["2021-01-21",58.5,61.2,57.0,57.3,7090.0],["2021-01-22",57.0,61.5,56.4,60.9,4900.0],["2021-01-25",65.4,66.0,60.0,60.9,12013.0],["2021-01-26",63.0,66.0,60.9,63.6,8150.0],["2021-01-27",62.7,65.4,62.1,63.9,6770.0],["2021-01-28",62.7,66.0,57.6,61.8,16837.0],["2021-01-29",63.6,70.5,58.8,63.6,10743.0],["2021-02-01",64.8,71.4,61.8,71.1,19747.0],["2021-02-02",75.6,81.0,69.0,75.3,33667.0],["2021-02-03",72.0,77.7,70.5,75.6,15930.0],["2021-02-04",85.2,88.5,81.45,85.8,25783.0],["2021-02-05",88.8,96.9,85.2,87.0,19067.0],["2021-02-08",94.71,119.1,92.4,116.1,37230.0],["2021-02-09",142.83,144.6,111.9,121.5,48657.0],["2021-02-10",122.4,126.3,108.6,114.75,16423.0],["2021-02-11",128.4,149.4,120.3,149.1,18390.0],["2021-02-12",151.26,250.5,150.9,202.5,539983.0],["2021-02-16",221.22,269.7,213.3,255.9,53927.0],["2021-02-17",271.53,348.6,267.0,285.0,87093.0],["2021-02-18",232.5,237.3,194.4,211.5,54870.0],["2021-02-19",219.18,244.2,203.1,235.8,29343.0],["2021-02-22",239.7,239.7,222.6,231.6,28293.0],["2021-02-23",218.7,231.6,189.0,231.3,24870.0],["2021-02-24",229.8,270.0,229.8,264.3,33443.0],["2021-02-25",261.6,272.76,207.6,213.6,31677.0],["2021-02-26",213.9,223.2,202.8,210.0,15467.0],["2021-03-01",216.9,224.7,210.0,219.6,13177.0],["2021-03-02",224.1,228.0,181.5,198.6,31853.0],["2021-03-03",205.2,209.7,178.11,180.3,20327.0],["2021-03-04",181.8,186.75,153.0,156.0,20597.0],["2021-03-05",163.2,163.5,126.6,145.5,18227.0],["2021-03-08",154.5,163.77,121.5,122.4,27293.0],["2021-03-09",129.9,143.43,123.0,129.3,48663.0],["2021-03-10",146.1,157.8,128.4,132.0,129343.0],["2021-03-11",138.0,141.3,114.9,129.0,132767.0],["2021-03-12",121.2,141.3,117.3,141.0,63100.0],["2021-03-15",135.3,148.8,132.0,139.2,55540.0],["2021-03-16",136.8,138.9,123.3,126.9,33777.0],["2021-03-17",122.7,171.6,121.2,169.2,244050.0],["2021-03-18",189.87,201.0,159.9,163.5,207710.0],["2021-03-19",162.3,169.8,152.4,156.6,46153.0],["2021-03-22",153.0,160.5,139.5,148.5,76377.0],["2021-03-23",147.9,157.8,136.5,136.5,33080.0],["2021-03-24",143.85,143.85,120.0,120.3,33950.0],["2021-03-25",116.25,129.9,115.8,127.5,32387.0],["2021-03-26",126.9,131.55,108.96,114.3,27720.0],["2021-03-29",120.0,120.9,105.6,106.2,19217.0],["2021-03-30",105.3,114.12,99.6,113.7,42833.0],["2021-03-31",110.4,115.8,106.5,107.4,35990.0],["2021-04-01",108.6,114.0,106.38,114.0,14963.0],["2021-04-05",113.1,132.9,109.56,120.0,39700.0],["2021-04-06",118.2,118.5,106.5,109.5,19603.0],["2021-04-07",108.9,116.7,107.1,107.7,13560.0],["2021-04-08",115.5,118.8,108.0,116.4,29813.0],["2021-04-09",114.6,119.1,109.5,116.7,17153.0],["2021-04-12",121.5,126.6,114.0,118.8,30807.0],["2021-04-13",120.0,125.4,111.9,116.1,33523.0],["2021-04-14",115.5,123.0,94.8,100.2,131680.0],["2021-04-15",100.2,100.2,80.1,86.1,39317.0],["2021-04-16",81.0,86.4,77.16,83.7,26383.0],["2021-04-19",82.2,87.6,78.0,84.9,36027.0],["2021-04-20",83.4,87.3,78.42,84.0,17233.0],["2021-04-21",81.9,92.1,81.9,85.5,19927.0],["2021-04-22",84.6,94.5,81.0,90.3,58577.0],["2021-04-23",89.1,93.9,85.2,90.9,26273.0],["2021-04-26",93.3,104.1,91.5,99.6,46093.0],["2021-04-27",98.4,105.6,95.1,102.9,34657.0],["2021-04-28",102.0,107.4,97.5,100.5,29213.0],["2021-04-29",100.5,103.2,96.0,96.6,24943.0],["2021-04-30",94.8,101.4,92.7,96.3,25483.0],["2021-05-03",99.0,102.0,96.3,99.0,17857.0],["2021-05-04",98.1,98.7,92.1,93.3,17810.0],["2021-05-05",93.0,98.7,87.6,96.3,33423.0],["2021-05-06",96.3,97.5,88.5,88.8,22630.0],["2021-05-07",88.5,96.9,88.2,93.6,21107.0],["2021-05-10",92.7,94.2,84.0,84.0,14150.0],["2021-05-11",84.0,88.2,80.4,83.1,15090.0],["2021-05-12",81.3,83.7,75.3,75.3,10607.0],["2021-05-13",76.5,82.2,70.5,72.0,24080.0],["2021-05-14",72.9,77.4,71.85,75.0,26727.0],["2021-05-17",73.8,87.6,72.78,83.1,27770.0],["2021-05-18",82.5,85.2,79.2,79.65,12100.0],["2021-05-19",73.5,78.0,70.5,73.8,24287.0],["2021-05-20",74.1,82.8,73.8,78.9,24853.0],["2021-05-21",80.4,85.2,77.1,82.2,11273.0],["2021-05-24",84.0,84.0,72.3,72.9,5533.0],["2021-05-25",72.9,83.7,72.9,79.8,21857.0],["2021-05-26",79.5,84.9,78.6,82.2,16487.0],["2021-05-27",81.9,88.2,81.9,82.5,26923.0],["2021-05-28",84.0,89.1,80.4,81.0,28860.0],["2021-06-01",81.3,84.3,78.0,83.1,12400.0],["2021-06-02",82.5,85.8,80.7,84.0,17807.0],["2021-06-03",83.1,86.4,79.2,82.2,20053.0],["2021-06-04",85.5,87.6,77.4,80.7,26700.0],["2021-06-07",80.4,82.8,77.4,77.4,12107.0],["2021-06-08",78.3,81.9,78.3,78.9,16313.0],["2021-06-09",79.2,86.4,78.0,79.5,25463.0],["2021-06-10",81.6,84.6,78.15,79.5,17100.0],["2021-06-11",79.5,87.0,79.2,85.8,33497.0],["2021-06-14",86.4,96.0,81.3,89.4,59993.0],["2021-06-15",90.0,90.6,84.0,85.5,37057.0],["2021-06-16",86.1,91.2,85.2,86.1,27113.0],["2021-06-17",86.4,87.9,82.5,83.4,32283.0],["2021-06-18",81.6,84.6,78.93,81.3,23577.0],["2021-06-21",79.8,80.7,63.0,64.5,31780.0],["2021-06-22",66.9,66.9,61.5,61.8,14917.0],["2021-06-23",61.8,64.8,61.8,63.3,3557.0],["2021-06-24",61.5,64.5,60.3,60.9,14057.0],["2021-06-25",60.9,63.0,57.3,61.2,26900.0],["2021-06-28",61.5,62.25,59.1,60.9,7100.0],["2021-06-29",60.9,64.2,59.4,63.6,11830.0],["2021-06-30",65.4,66.0,61.8,63.3,7777.0],["2021-07-01",62.7,64.2,60.9,60.9,2187.0],["2021-07-02",61.2,63.0,58.8,60.0,3633.0],["2021-07-06",59.1,60.6,58.35,59.7,3773.0],["2021-07-07",58.5,59.7,55.5,57.0,9057.0],["2021-07-08",55.8,57.0,54.6,56.7,4463.0],["2021-07-09",56.4,61.5,56.4,58.5,12800.0],["2021-07-12",57.9,63.6,57.9,61.8,19567.0],["2021-07-13",60.9,61.2,57.3,57.9,4000.0],["2021-07-14",57.0,57.9,54.6,55.2,5747.0],["2021-07-15",54.9,55.26,51.6,53.1,6703.0],["2021-07-16",54.9,56.7,51.9,52.8,11053.0],["2021-07-19",54.0,56.7,51.6,53.4,11013.0],["2021-07-20",52.8,55.5,52.2,54.0,6087.0],["2021-07-21",52.5,60.3,52.5,56.4,35147.0],["2021-07-22",57.3,62.61,55.5,59.7,68023.0],["2021-07-23",58.8,59.1,53.4,57.0,27523.0],["2021-07-26",57.6,67.5,57.0,64.5,136813.0],["2021-07-27",57.6,57.6,49.5,51.9,50577.0],["2021-07-28",52.5,55.5,51.6,52.8,28183.0],["2021-07-29",52.8,54.0,51.6,53.7,7030.0],["2021-07-30",52.5,56.4,51.0,55.5,28853.0],["2021-08-02",54.9,56.4,53.4,53.7,5557.0],["2021-08-03",52.5,54.6,51.6,51.6,14807.0],["2021-08-04",51.6,57.0,51.3,53.1,23903.0],["2021-08-05",53.1,55.8,52.8,54.6,12963.0],["2021-08-06",54.3,59.1,53.1,56.4,38367.0],["2021-08-09",59.4,61.5,57.6,58.5,34710.0],["2021-08-10",57.6,57.72,54.3,54.9,7100.0],["2021-08-11",55.2,58.2,54.0,56.7,12057.0],["2021-08-12",55.8,56.1,48.0,51.9,26957.0],["2021-08-13",50.7,51.6,46.2,47.4,16057.0],["2021-08-16",48.0,48.15,45.0,45.0,7367.0],["2021-08-17",45.3,45.3,39.0,40.2,16757.0],["2021-08-18",40.5,42.9,38.7,40.8,10163.0],["2021-08-19",41.7,42.6,39.3,40.2,6063.0],["2021-08-20",40.8,45.3,40.62,41.7,15317.0],["2021-08-23",41.7,43.5,40.2,41.1,4103.0],["2021-08-24",41.4,41.85,38.85,39.6,7687.0],["2021-08-25",39.0,42.9,39.0,41.4,13613.0],["2021-08-26",41.4,42.9,40.68,41.1,3730.0],["2021-08-27",41.1,42.9,41.1,42.9,7623.0],["2021-08-30",42.9,43.5,42.0,43.5,4397.0],["2021-08-31",42.6,43.5,41.7,42.6,5180.0],["2021-09-01",42.6,45.57,42.6,45.3,5067.0],["2021-09-02",47.1,47.28,44.7,45.0,5580.0],["2021-09-03",45.3,53.4,45.3,47.7,27330.0],["2021-09-07",47.4,50.4,44.1,44.7,8397.0],["2021-09-08",45.0,45.9,43.8,45.6,2413.0],["2021-09-09",44.7,49.2,44.7,47.7,3727.0],["2021-09-10",47.1,49.2,45.3,45.9,4917.0],["2021-09-13",45.6,46.2,43.5,43.5,2833.0],["2021-09-14",48.0,52.5,43.5,44.7,51127.0],["2021-09-15",44.1,45.84,41.4,43.8,10487.0],["2021-09-16",43.5,43.59,41.4,42.9,2807.0],["2021-09-17",42.6,45.3,41.1,44.4,12280.0],["2021-09-20",43.5,43.8,38.7,39.0,6310.0],["2021-09-21",40.5,41.1,38.4,39.3,2167.0],["2021-09-22",40.2,40.5,39.0,39.9,577.0],["2021-09-23",39.9,41.4,39.0,39.0,3593.0],["2021-09-24",38.43,39.0,36.9,36.9,4053.0],["2021-09-27",36.9,43.14,36.6,40.8,16437.0],["2021-09-28",41.1,42.15,37.8,39.0,5897.0],["2021-09-29",38.4,38.7,36.6,36.9,3200.0],["2021-09-30",36.3,39.9,36.0,38.7,3333.0],["2021-10-01",39.0,41.7,38.7,39.9,6723.0],["2021-10-04",38.7,39.9,35.4,37.2,9877.0],["2021-10-05",38.7,39.0,36.3,37.5,5343.0],["2021-10-06",36.3,38.4,32.7,37.8,8780.0],["2021-10-07",37.5,39.0,36.3,36.9,4477.0],["2021-10-08",36.9,37.5,36.3,36.3,1893.0],["2021-10-11",36.9,39.6,36.3,37.8,18823.0],["2021-10-12",37.5,41.1,35.1,37.8,35120.0],["2021-10-13",37.2,40.5,35.4,38.1,34953.0],["2021-10-14",37.8,42.0,35.7,37.5,33687.0],["2021-10-15",37.2,41.7,36.9,39.6,45487.0],["2021-10-18",39.6,39.6,36.0,37.8,33590.0],["2021-10-19",38.4,39.6,35.7,38.7,34170.0],["2021-10-20",39.0,45.0,39.0,44.7,83237.0],["2021-10-21",44.4,44.7,39.9,41.7,33380.0],["2021-10-22",41.1,42.3,37.8,40.8,30177.0],["2021-10-25",40.2,42.3,38.7,41.1,106547.0],["2021-10-26",48.3,57.0,43.8,51.6,505107.0],["2021-10-27",48.75,48.75,41.7,44.4,73383.0],["2021-10-28",45.15,45.15,42.3,43.5,19780.0],["2021-10-29",45.0,50.7,42.9,50.1,58457.0],["2021-11-01",49.5,50.1,46.5,48.9,24373.0],["2021-11-02",52.8,53.4,45.0,53.4,276027.0],["2021-11-03",51.0,53.1,48.0,51.3,45940.0],["2021-11-04",50.7,58.5,50.7,58.2,70433.0],["2021-11-05",54.6,57.0,49.2,53.1,44410.0],["2021-11-08",54.6,58.5,50.4,53.1,60630.0],["2021-11-09",54.0,54.36,50.4,52.2,18527.0],["2021-11-10",53.1,53.1,46.2,47.1,26207.0],["2021-11-11",46.5,47.1,43.8,45.6,15650.0],["2021-11-12",45.6,48.0,45.0,47.7,13680.0],["2021-11-15",46.8,48.15,45.9,47.7,7523.0],["2021-11-16",46.5,47.34,43.5,44.1,11547.0],["2021-11-17",44.1,44.4,42.0,42.9,6837.0],["2021-11-18",42.3,44.4,39.9,41.7,8490.0],["2021-11-19",41.1,43.2,39.9,41.4,3467.0],["2021-11-22",41.4,43.5,39.6,39.6,7590.0],["2021-11-23",39.9,42.9,36.0,39.9,6830.0],["2021-11-24",40.5,41.7,39.0,41.1,4917.0],["2021-11-26",39.0,41.1,38.1,39.3,3467.0],["2021-11-29",39.3,40.5,39.3,40.2,4277.0],["2021-11-30",39.6,42.3,37.2,39.0,5137.0],["2021-12-01",38.4,42.0,33.6,33.9,22250.0],["2021-12-02",33.0,35.4,31.8,32.4,3997.0],["2021-12-03",36.3,38.7,33.0,36.0,26217.0],["2021-12-06",36.6,43.8,34.5,39.9,59213.0],["2021-12-07",36.9,42.3,35.13,42.3,38037.0],["2021-12-08",39.0,51.0,38.1,51.0,92017.0],["2021-12-09",34.8,36.9,33.3,36.0,237290.0],["2021-12-10",36.9,37.5,30.0,31.8,346900.0],["2021-12-13",33.9,35.7,30.0,30.3,120800.0],["2021-12-14",30.0,30.6,26.73,28.02,38280.0],["2021-12-15",28.56,30.9,27.66,30.9,22160.0],["2021-12-16",30.6,30.6,28.95,29.97,8477.0],["2021-12-17",28.8,31.2,28.53,30.3,13067.0],["2021-12-20",29.46,30.6,28.83,29.94,7513.0],["2021-12-21",29.88,31.2,29.4,30.9,6690.0],["2021-12-22",30.3,30.9,29.7,30.9,3880.0],["2021-12-23",30.9,32.1,29.7,31.5,6513.0],["2021-12-27",31.5,32.1,30.6,31.8,3987.0],["2021-12-28",31.5,31.8,30.6,30.9,3430.0],["2021-12-29",30.3,31.5,29.4,30.3,5980.0],["2021-12-30",30.3,31.5,30.0,30.9,4620.0],["2021-12-31",31.5,32.1,30.3,32.1,5377.0],["2022-01-03",32.4,32.4,30.9,31.5,4517.0],["2022-01-04",31.2,31.8,28.53,30.0,5487.0],["2022-01-05",30.0,31.2,29.4,29.4,3780.0],["2022-01-06",29.7,30.6,29.37,30.6,3060.0],["2022-01-07",30.0,30.6,29.4,30.0,4973.0],["2022-01-10",29.4,30.6,29.4,29.43,4150.0],["2022-01-11",30.0,32.1,29.7,31.8,30250.0],["2022-01-12",31.5,34.5,31.5,31.8,12997.0],["2022-01-13",31.5,33.6,31.5,33.0,12797.0],["2022-01-14",32.7,33.6,32.4,33.6,2947.0],["2022-01-18",33.3,34.5,32.7,33.9,3893.0],["2022-01-19",34.2,34.2,32.1,33.0,2977.0],["2022-01-20",32.4,33.6,31.8,32.1,1983.0],["2022-01-21",29.7,32.1,28.5,29.4,12053.0],["2022-01-24",27.6,30.0,27.6,29.04,4193.0],["2022-01-25",28.5,30.9,28.5,29.52,3470.0],["2022-01-26",30.6,31.8,29.1,30.0,2540.0],["2022-01-27",30.6,30.6,28.5,28.5,1820.0],["2022-01-28",28.41,28.68,26.4,28.68,4167.0],["2022-01-31",27.84,31.2,27.84,30.3,2033.0],["2022-02-01",32.4,33.0,30.3,31.5,6017.0],["2022-02-02",31.8,33.0,30.3,31.5,2040.0],["2022-02-03",30.6,31.5,30.45,31.2,1610.0],["2022-02-04",31.2,34.2,29.1,31.8,13113.0],["2022-02-07",31.2,31.8,30.06,31.2,2143.0],["2022-02-08",30.3,31.2,30.3,30.93,1150.0],["2022-02-09",31.2,33.0,30.0,31.65,11463.0],["2022-02-10",32.4,33.0,31.2,31.5,3873.0],["2022-02-11",31.2,31.8,29.7,30.6,4543.0],["2022-02-14",31.2,31.2,30.0,30.9,603.0],["2022-02-15",30.06,31.8,30.06,31.14,1030.0],["2022-02-16",30.3,33.9,30.3,31.8,15600.0],["2022-02-17",31.8,32.4,29.4,30.3,5247.0],["2022-02-18",30.0,31.2,28.95,30.0,3173.0],["2022-02-22",29.4,30.0,27.72,28.23,1980.0],["2022-02-23",28.35,28.89,26.7,27.3,2563.0],["2022-02-24",25.8,28.02,25.2,27.3,3893.0],["2022-02-25",27.54,28.41,25.8,27.6,2820.0],["2022-02-28",27.0,28.41,26.7,27.0,3760.0],["2022-03-01",27.48,27.9,25.5,26.4,3847.0],["2022-03-02",27.0,27.42,26.1,27.21,2007.0],["2022-03-03",27.0,27.0,26.1,26.1,820.0],["2022-03-04",26.1,26.7,25.5,26.16,1073.0],["2022-03-07",26.1,27.0,25.5,26.25,4723.0],["2022-03-08",26.04,27.72,24.9,27.0,5047.0],["2022-03-09",26.61,27.45,26.43,26.85,2303.0],["2022-03-10",26.85,27.3,26.4,26.82,1050.0],["2022-03-11",27.15,27.3,26.4,27.0,970.0],["2022-03-14",25.56,25.8,24.06,24.63,3803.0],["2022-03-15",24.09,25.5,24.06,25.38,1777.0],["2022-03-16",25.5,27.57,25.05,26.19,10270.0],["2022-03-17",25.8,26.55,25.35,25.65,2873.0],["2022-03-18",25.8,27.0,25.23,26.4,3287.0],["2022-03-21",26.16,26.16,24.84,25.8,3230.0],["2022-03-22",25.8,30.0,25.8,30.0,26033.0],["2022-03-23",29.4,29.4,27.0,27.48,5810.0],["2022-03-24",27.75,32.1,27.3,28.95,17363.0],["2022-03-25",30.0,30.0,27.03,27.57,3670.0],["2022-03-28",28.17,28.2,26.4,26.7,11133.0],["2022-03-29",27.0,27.57,26.4,26.85,3047.0],["2022-03-30",27.69,28.5,25.2,27.24,7857.0],["2022-03-31",27.0,27.66,26.7,27.12,1663.0],["2022-04-01",27.12,28.65,27.12,27.9,5463.0],["2022-04-04",29.4,29.4,27.0,27.9,3677.0],["2022-04-05",27.42,27.9,26.7,27.6,2260.0],["2022-04-06",27.0,27.6,26.7,27.3,1733.0],["2022-04-07",27.6,28.5,26.55,28.5,5573.0],["2022-04-08",27.78,28.5,26.4,26.4,2347.0],["2022-04-11",26.7,27.06,24.6,25.8,2333.0],["2022-04-12",26.1,26.1,25.5,25.77,1393.0],["2022-04-13",25.23,25.65,24.69,25.2,1127.0],["2022-04-14",25.65,26.1,24.69,25.08,3177.0],["2022-04-18",25.32,25.32,22.74,23.4,3677.0],["2022-04-19",23.4,25.59,23.4,25.05,1640.0],["2022-04-20",25.5,25.5,24.9,24.9,527.0],["2022-04-21",24.69,25.08,23.7,23.73,1673.0],["2022-04-22",23.55,24.6,21.6,23.1,3157.0],["2022-04-25",22.2,22.5,21.6,22.5,2787.0],["2022-04-26",22.86,24.6,22.86,23.76,6530.0],["2022-04-27",25.05,25.05,23.13,24.6,1113.0],["2022-04-28",23.97,24.3,21.96,23.4,3897.0],["2022-04-29",23.4,23.82,21.99,22.5,1140.0],["2022-05-02",22.38,24.0,22.38,23.1,647.0],["2022-05-03",24.0,24.0,22.8,23.7,640.0],["2022-05-04",23.79,24.03,23.25,24.0,253.0],["2022-05-05",24.0,24.6,23.1,23.4,3313.0],["2022-05-06",23.19,24.0,21.0,22.5,2420.0],["2022-05-09",21.69,22.2,19.17,19.2,2623.0],["2022-05-10",18.81,19.44,17.25,19.44,1773.0],["2022-05-11",19.5,19.5,16.8,17.4,970.0],["2022-05-12",16.62,18.9,15.69,17.4,1670.0],["2022-05-13",17.7,18.9,17.1,18.0,3353.0],["2022-05-16",19.53,19.53,18.0,19.2,1837.0],["2022-05-17",18.9,21.0,18.0,20.4,7213.0],["2022-05-18",19.8,19.8,18.6,19.8,583.0],["2022-05-19",18.6,20.34,18.0,20.28,4313.0],["2022-05-20",19.77,20.79,18.63,19.59,5233.0],["2022-05-23",18.9,20.52,18.3,18.6,5357.0],["2022-05-24",19.65,19.65,18.0,18.9,1353.0],["2022-05-25",18.0,20.4,17.4,19.2,2603.0],["2022-05-26",19.2,20.4,18.3,19.35,8427.0],["2022-05-27",19.2,20.4,19.05,19.5,2057.0],["2022-05-31",19.2,22.5,19.2,20.7,1943.0],["2022-06-01",20.7,22.5,19.5,19.8,4657.0],["2022-06-02",20.7,21.9,19.71,20.07,4497.0],["2022-06-03",20.25,20.25,19.5,19.8,1123.0],["2022-06-06",21.12,21.12,18.33,20.34,4523.0],["2022-06-07",19.5,20.67,18.33,18.39,4837.0],["2022-06-08",19.05,20.1,18.9,20.1,3930.0],["2022-06-09",19.5,21.9,19.5,20.76,5000.0],["2022-06-10",20.67,21.6,19.2,20.94,5673.0],["2022-06-13",18.6,20.13,17.4,17.91,3480.0],["2022-06-14",18.3,18.3,17.4,17.4,1433.0],["2022-06-15",17.22,18.72,17.22,17.55,1747.0],["2022-06-16",18.27,18.75,17.4,18.57,2423.0],["2022-06-17",17.76,18.3,17.1,17.1,800.0],["2022-06-21",17.25,18.75,17.22,18.33,3253.0],["2022-06-22",18.0,18.33,17.7,17.94,577.0],["2022-06-23",18.3,20.7,18.0,18.9,15360.0],["2022-06-24",18.78,19.8,18.24,19.2,3030.0],["2022-06-27",18.24,19.47,18.24,18.93,1863.0],["2022-06-28",19.32,19.32,18.45,18.96,227.0],["2022-06-29",18.96,20.4,18.3,19.11,1030.0],["2022-06-30",18.57,18.63,18.0,18.0,1090.0],["2022-07-01",18.99,19.77,18.3,18.9,2863.0],["2022-07-05",18.9,19.2,16.5,18.3,3023.0],["2022-07-06",18.84,18.84,16.95,17.88,2540.0],["2022-07-07",18.0,18.3,16.65,18.3,1583.0],["2022-07-08",18.0,18.3,16.8,17.4,2620.0],["2022-07-11",17.4,17.4,16.5,16.71,997.0],["2022-07-12",17.01,17.01,15.18,16.05,2263.0],["2022-07-13",15.12,15.96,13.83,15.3,3820.0],["2022-07-14",15.3,15.3,13.8,14.7,860.0],["2022-07-15",14.67,14.82,14.13,14.61,420.0],["2022-07-18",14.79,14.79,13.56,13.95,4527.0],["2022-07-19",13.59,14.7,12.9,14.1,5120.0],["2022-07-20",13.65,14.22,12.9,13.65,3157.0],["2022-07-21",13.5,13.5,12.6,13.05,3160.0],["2022-07-22",13.05,13.05,11.25,11.43,3707.0],["2022-07-25",11.7,11.7,8.25,9.21,7657.0],["2022-07-26",9.84,11.1,9.0,10.83,13373.0],["2022-07-27",10.86,11.64,10.05,11.4,5380.0],["2022-07-28",11.4,11.4,9.9,10.5,4807.0],["2022-07-29",11.04,11.04,9.63,10.2,2527.0],["2022-08-01",10.2,10.59,9.6,10.14,1487.0],["2022-08-02",10.47,10.47,9.6,9.78,1220.0],["2022-08-03",9.9,10.38,9.6,10.11,4450.0],["2022-08-04",10.11,14.4,9.36,11.34,37160.0],["2022-08-05",10.5,12.9,10.2,11.43,28997.0],["2022-08-08",11.7,11.79,10.65,10.71,9990.0],["2022-08-09",10.8,11.1,9.6,9.9,5653.0],["2022-08-10",10.17,10.8,9.6,9.96,7803.0],["2022-08-11",10.71,10.71,9.6,9.93,11230.0],["2022-08-12",10.2,10.2,9.45,9.6,4410.0],["2022-08-15",9.69,9.69,7.68,8.07,23357.0],["2022-08-16",8.64,8.64,7.53,8.37,6163.0],["2022-08-17",8.25,8.25,7.68,8.19,1413.0],["2022-08-18",8.07,8.4,7.5,7.92,15560.0],["2022-08-19",7.74,7.95,7.47,7.5,11320.0],["2022-08-22",7.35,7.41,6.6,7.11,9450.0],["2022-08-23",6.9,6.93,6.6,6.6,3740.0],["2022-08-24",6.6,7.02,6.45,6.9,4080.0],["2022-08-25",6.81,7.11,6.81,6.9,4583.0],["2022-08-26",6.69,7.5,6.69,6.9,3217.0],["2022-08-29",6.42,7.29,6.42,6.96,2137.0],["2022-08-30",6.96,9.3,6.96,7.95,53917.0],["2022-08-31",7.5,8.04,7.26,8.01,10480.0],["2022-09-01",7.8,7.92,6.96,7.2,5943.0],["2022-09-02",7.5,8.1,7.35,7.8,4367.0],["2022-09-06",7.95,7.95,7.17,7.71,3543.0],["2022-09-07",7.5,7.89,7.5,7.8,1093.0],["2022-09-08",7.8,7.8,7.26,7.74,1703.0],["2022-09-09",7.8,8.1,7.71,7.77,4017.0],["2022-09-12",8.1,8.7,7.77,8.1,9390.0],["2022-09-13",7.8,7.98,7.41,7.74,2350.0],["2022-09-14",7.95,8.25,7.11,7.5,3917.0],["2022-09-15",8.22,8.22,6.93,7.5,1407.0],["2022-09-16",7.14,7.77,6.9,7.05,2453.0],["2022-09-19",6.66,7.29,6.66,6.69,2480.0],["2022-09-20",6.63,7.5,6.63,6.84,1477.0],["2022-09-21",6.84,6.84,6.6,6.63,2137.0],["2022-09-22",6.69,6.69,5.55,5.91,13730.0],["2022-09-23",5.73,5.79,4.35,4.68,17307.0],["2022-09-26",4.68,4.68,4.5,4.5,2383.0],["2022-09-27",4.89,5.1,4.5,4.53,3200.0],["2022-09-28",4.29,4.8,4.29,4.77,1177.0],["2022-09-29",4.56,4.77,4.56,4.56,1030.0],["2022-09-30",4.77,6.0,4.53,4.77,19550.0],["2022-10-03",4.95,4.98,4.2,4.35,4543.0],["2022-10-04",4.8,5.4,4.5,4.8,37773.0],["2022-10-05",5.04,5.4,4.8,4.89,145920.0],["2022-10-06",11.7,13.8,6.75,7.41,1965267.0],["2022-10-07",5.85,6.63,5.31,6.21,114820.0],["2022-10-10",5.7,6.15,5.28,5.73,31950.0],["2022-10-11",5.64,5.7,4.83,4.95,24657.0],["2022-10-12",7.05,9.0,6.09,6.87,1346590.0],["2022-10-13",6.27,6.45,5.7,6.15,82270.0],["2022-10-14",6.03,6.6,5.43,5.7,45793.0],["2022-10-17",5.52,6.12,5.43,5.43,41377.0],["2022-10-18",5.46,5.94,5.1,5.28,32237.0],["2022-10-19",5.25,5.34,4.89,5.04,23690.0],["2022-10-20",4.89,5.22,4.89,5.07,12500.0],["2022-10-21",5.07,5.1,4.77,4.92,13117.0],["2022-10-24",4.86,4.95,4.2,4.56,27270.0],["2022-10-25",4.53,4.95,4.53,4.86,13763.0],["2022-10-26",4.95,5.4,4.95,5.25,29163.0],["2022-10-27",5.1,5.34,4.95,5.01,9867.0],["2022-10-28",5.04,5.1,4.68,4.8,4880.0],["2022-10-31",4.95,5.1,4.53,4.65,3420.0],["2022-11-01",4.65,4.8,4.23,4.32,12813.0],["2022-11-02",4.44,4.59,4.2,4.5,13993.0],["2022-11-03",4.53,4.71,4.41,4.56,6087.0],["2022-11-04",4.32,4.53,3.75,3.93,34557.0],["2022-11-07",4.35,4.35,3.45,3.54,16227.0],["2022-11-08",3.6,3.87,3.42,3.6,32140.0],["2022-11-09",3.28,3.28,2.55,2.55,54100.0],["2022-11-10",2.63,3.5,2.63,2.9,37700.0],["2022-11-11",3.04,3.125,2.85,2.88,4400.0],["2022-11-14",2.85,2.899,2.7,2.71,11800.0],["2022-11-15",2.68,3.2,2.652,2.8,53400.0],["2022-11-16",2.89,3.25,2.89,3.14,81800.0],["2022-11-17",3.19,4.09,3.05,3.46,322500.0],["2022-11-18",3.25,3.38,2.77,2.84,47400.0],["2022-11-21",2.71,2.879,2.68,2.74,6700.0],["2022-11-22",2.83,2.867,2.7,2.7,4000.0],["2022-11-23",2.73,2.75,2.541,2.56,16500.0],["2022-11-25",2.56,2.61,2.56,2.57,1200.0],["2022-11-28",2.58,2.7,2.57,2.59,7700.0],["2022-11-29",2.71,2.809,2.63,2.63,2100.0],["2022-11-30",2.53,2.62,2.5,2.56,5100.0],["2022-12-01",2.518,2.65,2.518,2.565,2500.0],["2022-12-02",2.637,2.74,2.637,2.7,10200.0],["2022-12-05",2.7,2.7,2.565,2.669,6800.0],["2022-12-06",2.67,2.7,2.5,2.623,7500.0],["2022-12-07",2.52,2.67,2.52,2.58,3800.0],["2022-12-08",2.46,2.59,2.42,2.48,4300.0],["2022-12-09",2.4,2.59,2.4,2.46,21600.0],["2022-12-12",2.42,3.22,2.42,2.976,84600.0],["2022-12-13",2.64,2.813,2.55,2.59,14900.0],["2022-12-14",2.63,2.742,2.63,2.73,2400.0],["2022-12-15",2.73,2.733,2.44,2.48,5100.0],["2022-12-16",2.61,2.61,2.3,2.3,5400.0],["2022-12-19",2.52,2.52,2.11,2.297,3300.0],["2022-12-20",2.3,2.3,2.2,2.2,700.0],["2022-12-21",2.21,2.32,2.06,2.12,4000.0],["2022-12-22",2.12,2.12,1.84,1.955,9400.0],["2022-12-23",1.86,1.86,1.85,1.85,4000.0],["2022-12-27",1.95,1.99,1.91,1.976,4700.0],["2022-12-28",1.849,1.93,1.82,1.82,1700.0],["2022-12-29",1.88,2.0,1.88,2.0,1100.0],["2022-12-30",1.89,2.09,1.89,2.089,6600.0],["2023-01-03",1.8,2.1,1.8,2.1,14200.0],["2023-01-04",2.14,2.46,2.14,2.42,15700.0],["2023-01-05",2.32,2.44,2.16,2.43,12700.0],["2023-01-06",2.58,2.95,2.298,2.95,19100.0],["2023-01-09",3.0,3.225,2.65,3.015,31300.0],["2023-01-10",3.25,3.69,2.9,3.4,91300.0],["2023-01-11",3.74,3.74,3.24,3.34,28400.0],["2023-01-12",3.3,4.37,3.2,3.72,206800.0],["2023-01-13",3.98,4.45,3.5,3.94,87500.0],["2023-01-17",4.056,4.69,3.855,4.23,115500.0],["2023-01-18",4.14,4.43,3.76,4.0,64600.0],["2023-01-19",3.81,3.99,3.2,3.34,73000.0],["2023-01-20",3.424,3.71,3.4,3.62,10900.0],["2023-01-23",3.65,4.24,3.65,3.89,15900.0],["2023-01-24",4.15,4.15,3.63,3.98,12600.0],["2023-01-25",4.04,4.04,3.803,3.82,1300.0],["2023-01-26",3.87,3.87,3.66,3.66,2000.0],["2023-01-27",3.696,3.9,3.69,3.746,6200.0],["2023-01-30",3.68,3.8,3.68,3.71,1800.0],["2023-01-31",3.74,4.37,3.74,3.81,12400.0],["2023-02-01",3.777,4.33,3.777,4.17,48000.0],["2023-02-02",4.16,4.43,4.09,4.407,25900.0],["2023-02-03",4.43,4.62,4.17,4.38,18400.0],["2023-02-06",6.02,6.1,4.3,5.31,1911800.0],["2023-02-07",4.91,5.95,4.5,5.52,300200.0],["2023-02-08",5.327,5.79,4.91,5.0,183800.0],["2023-02-09",5.0,5.29,4.73,4.85,46300.0],["2023-02-10",4.8,5.12,3.77,3.85,47500.0],["2023-02-13",3.85,3.98,3.83,3.91,8900.0],["2023-02-14",3.92,4.141,3.83,3.95,38300.0],["2023-02-15",3.97,3.97,3.8,3.95,3000.0],["2023-02-16",3.786,4.05,3.786,4.05,2200.0],["2023-02-17",3.88,3.95,3.79,3.91,10100.0],["2023-02-21",3.9,3.9,3.79,3.811,2000.0],["2023-02-22",3.82,3.82,3.68,3.8,2400.0],["2023-02-23",3.78,3.78,3.695,3.695,1800.0],["2023-02-24",3.7,3.73,3.363,3.6,8700.0],["2023-02-27",3.59,3.85,3.4,3.56,43200.0],["2023-02-28",3.4,3.657,3.4,3.63,700.0],["2023-03-01",3.629,3.629,3.402,3.471,1400.0],["2023-03-02",3.41,3.515,3.41,3.5,3600.0],["2023-03-03",3.68,3.68,3.433,3.44,18900.0],["2023-03-06",3.51,3.6,3.4,3.4,11100.0],["2023-03-07",3.4,3.6,3.3,3.3,10900.0],["2023-03-08",3.3,3.3,3.3,3.3,300.0],["2023-03-09",2.907,2.97,2.76,2.97,3100.0],["2023-03-10",2.73,2.91,2.61,2.78,4900.0],["2023-03-13",2.63,2.82,2.628,2.689,2600.0],["2023-03-14",2.689,2.689,2.689,2.689,300.0],["2023-03-15",2.73,3.3,2.52,2.91,62200.0],["2023-03-16",2.82,2.82,2.68,2.68,700.0],["2023-03-17",2.68,2.68,2.53,2.53,700.0],["2023-03-20",2.53,2.93,2.475,2.63,37100.0],["2023-03-21",2.8,3.3,2.55,2.661,18300.0],["2023-03-22",2.85,2.85,2.85,2.85,700.0],["2023-03-23",2.68,2.68,2.68,2.68,400.0],["2023-03-24",3.29,3.29,2.69,2.738,2400.0],["2023-03-27",2.96,2.99,2.6,2.641,6600.0],["2023-03-28",2.61,2.61,2.61,2.61,1100.0],["2023-03-29",2.63,2.63,2.63,2.63,800.0],["2023-03-30",2.63,2.63,2.63,2.63,0.0],["2023-03-31",2.536,2.58,2.536,2.58,500.0],["2023-04-03",2.765,2.765,2.765,2.765,500.0],["2023-04-04",2.71,2.71,2.62,2.62,500.0],["2023-04-05",2.48,2.7,2.23,2.62,2000.0],["2023-04-06",2.68,2.74,2.61,2.73,4100.0],["2023-04-10",2.73,2.73,2.73,2.73,300.0],["2023-04-11",2.73,2.73,2.73,2.73,500.0],["2023-04-12",2.475,2.48,2.36,2.36,1500.0],["2023-04-13",2.581,3.28,2.36,2.64,19900.0],["2023-04-14",2.8,3.007,2.376,2.58,14600.0],["2023-04-17",2.62,2.98,2.62,2.76,3100.0],["2023-04-18",2.8,3.57,2.62,2.919,37400.0],["2023-04-19",2.81,2.915,2.73,2.76,1300.0],["2023-04-20",2.79,2.79,2.42,2.51,5300.0],["2023-04-21",2.51,2.58,2.41,2.5,4000.0],["2023-04-24",2.24,2.552,2.23,2.23,4600.0],["2023-04-25",2.25,2.47,2.25,2.31,3900.0],["2023-04-26",2.57,2.8,2.46,2.51,2600.0],["2023-04-27",2.21,2.4,2.21,2.4,2600.0],["2023-04-28",2.47,2.979,2.32,2.5,21300.0],["2023-05-01",4.0,44.0,2.898,31.0,12364200.0],["2023-05-02",16.84,17.09,3.21,3.4,5444700.0],["2023-05-03",4.8,10.64,4.55,5.77,20983800.0],["2023-05-04",7.18,7.79,5.85,6.88,5739300.0],["2023-05-05",6.06,6.68,5.21,5.8,1409100.0],["2023-05-08",5.92,7.0,5.821,6.14,1399400.0],["2023-05-09",5.62,5.8,4.63,5.03,504200.0],["2023-05-10",4.92,5.07,4.67,5.03,394200.0],["2023-05-11",4.55,4.67,4.03,4.4,267900.0],["2023-05-12",4.26,4.28,3.43,4.0,338900.0],["2023-05-15",3.71,5.65,3.69,4.34,2363500.0],["2023-05-16",7.04,10.49,5.89,6.33,49779500.0],["2023-05-17",7.2,7.9,6.0,6.61,9023400.0],["2023-05-18",6.4,6.58,5.7,6.35,962100.0],["2023-05-19",6.0,6.396,5.4,5.67,464100.0],["2023-05-22",5.81,5.87,4.55,5.48,585800.0],["2023-05-23",5.32,5.44,5.09,5.3,214400.0],["2023-05-24",5.24,5.4,4.83,5.12,200000.0],["2023-05-25",4.93,5.08,4.6,4.84,274700.0],["2023-05-26",4.74,4.76,4.2,4.44,271900.0],["2023-05-30",4.42,6.12,4.31,5.14,2243200.0],["2023-05-31",4.93,5.11,4.61,4.91,374900.0],["2023-06-01",4.73,5.37,4.73,4.86,428400.0],["2023-06-02",4.83,4.98,4.501,4.87,302000.0],["2023-06-05",4.77,5.04,4.61,4.8,173000.0],["2023-06-06",4.71,5.2,4.65,4.89,294400.0],["2023-06-07",4.82,4.95,4.42,4.42,204700.0],["2023-06-08",4.5,4.79,4.5,4.58,166400.0],["2023-06-09",4.51,4.669,4.1,4.21,184300.0],["2023-06-12",4.41,4.41,4.06,4.06,80500.0],["2023-06-13",4.28,4.28,3.811,3.98,160300.0],["2023-06-14",3.92,4.0,3.75,3.99,141700.0],["2023-06-15",3.94,4.44,3.8,4.3,251900.0],["2023-06-16",4.3,4.3,4.06,4.18,61700.0],["2023-06-20",4.06,4.22,4.06,4.16,45000.0],["2023-06-21",4.12,4.35,4.022,4.35,84800.0],["2023-06-22",4.58,4.58,4.17,4.45,68400.0],["2023-06-23",4.31,4.4,4.11,4.14,85500.0],["2023-06-26",4.12,4.24,3.891,4.04,39700.0],["2023-06-27",3.98,4.19,3.98,4.04,56800.0],["2023-06-28",3.93,4.084,3.86,3.86,35400.0],["2023-06-29",4.16,4.16,3.91,4.1,201400.0],["2023-06-30",4.21,4.37,4.102,4.27,111400.0],["2023-07-03",4.25,4.31,4.11,4.21,30800.0],["2023-07-05",4.22,4.22,4.05,4.05,33100.0],["2023-07-06",4.0,4.14,3.92,3.99,71400.0],["2023-07-07",3.98,4.12,3.954,4.0,66400.0],["2023-07-10",4.04,4.15,3.93,4.08,84500.0],["2023-07-11",4.0,4.46,3.897,3.94,222200.0],["2023-07-12",3.99,4.1,3.82,4.03,77700.0],["2023-07-13",3.97,4.13,3.91,4.04,67600.0],["2023-07-14",3.98,4.0,3.86,3.87,68300.0],["2023-07-17",3.89,3.937,3.72,3.83,44600.0],["2023-07-18",3.72,3.825,3.4,3.48,131100.0],["2023-07-19",3.5,3.63,3.4,3.41,59100.0],["2023-07-20",3.37,3.478,3.295,3.3,31000.0],["2023-07-21",3.25,3.4,3.25,3.31,49900.0],["2023-07-24",3.41,3.41,3.08,3.08,81100.0],["2023-07-25",3.08,3.24,3.08,3.15,39900.0],["2023-07-26",3.1,3.393,3.1,3.32,67800.0],["2023-07-27",3.19,3.53,3.11,3.11,83800.0],["2023-07-28",3.23,3.35,3.1,3.12,50200.0],["2023-07-31",3.29,3.29,3.16,3.21,32100.0],["2023-08-01",3.23,3.49,3.164,3.24,53000.0],["2023-08-02",3.24,3.24,3.01,3.08,70100.0],["2023-08-03",3.03,3.18,3.02,3.08,18300.0],["2023-08-04",3.09,3.201,3.01,3.09,38600.0],["2023-08-07",3.03,3.13,2.7,2.74,71800.0],["2023-08-08",2.8,2.8,2.641,2.74,18900.0],["2023-08-09",2.73,2.75,2.51,2.69,22900.0],["2023-08-10",2.67,2.67,2.43,2.51,37600.0],["2023-08-11",2.491,2.56,2.419,2.46,42200.0],["2023-08-14",2.57,2.65,2.47,2.59,12700.0],["2023-08-15",2.59,2.59,2.5,2.58,11200.0],["2023-08-16",2.55,2.95,2.55,2.71,121900.0],["2023-08-17",2.83,2.835,2.42,2.72,54200.0],["2023-08-18",2.59,2.69,2.511,2.53,10200.0],["2023-08-21",2.58,2.65,2.45,2.58,19400.0],["2023-08-22",2.48,2.6,2.45,2.6,16700.0],["2023-08-23",2.57,2.65,2.54,2.59,8200.0],["2023-08-24",2.57,2.59,2.481,2.54,8800.0],["2023-08-25",2.57,2.61,2.44,2.54,14400.0],["2023-08-28",4.98,5.34,3.28,3.5,45185500.0],["2023-08-29",3.37,3.49,3.14,3.43,1562600.0],["2023-08-30",3.26,3.65,3.26,3.45,456000.0],["2023-08-31",3.31,3.34,2.73,2.73,312400.0],["2023-09-01",2.76,2.94,2.69,2.79,243200.0],["2023-09-05",3.98,4.1,3.14,4.1,17363100.0],["2023-09-06",3.78,4.2,3.52,4.02,838900.0],["2023-09-07",3.86,4.16,3.775,3.94,281300.0],["2023-09-08",3.87,3.97,3.62,3.95,144100.0],["2023-09-11",3.89,4.35,3.82,4.21,295800.0],["2023-09-12",4.1,4.17,3.92,3.93,103300.0],["2023-09-13",3.85,3.91,3.5,3.57,102800.0],["2023-09-14",3.6,3.67,3.51,3.56,68700.0],["2023-09-15",3.47,3.52,3.34,3.38,35000.0],["2023-09-18",3.4,3.41,3.29,3.32,32500.0],["2023-09-19",3.21,3.36,3.15,3.17,61500.0],["2023-09-20",3.17,3.33,3.13,3.2,26800.0],["2023-09-21",3.196,3.22,3.06,3.15,28000.0],["2023-09-22",3.04,3.19,3.04,3.09,26600.0],["2023-09-25",3.03,3.18,2.85,3.16,62700.0],["2023-09-26",3.12,3.12,2.85,3.05,27100.0],["2023-09-27",2.96,3.047,2.915,2.97,30600.0],["2023-09-28",2.91,3.0,2.91,2.99,19200.0],["2023-09-29",2.92,3.07,2.92,2.99,9400.0],["2023-10-02",2.98,2.993,2.89,2.89,12400.0],["2023-10-03",2.85,2.85,2.562,2.616,50600.0],["2023-10-04",2.56,2.62,2.46,2.56,38600.0],["2023-10-05",2.57,2.65,2.48,2.6,14600.0],["2023-10-06",2.6,2.66,2.55,2.61,14600.0],["2023-10-09",2.61,2.61,2.51,2.52,10800.0],["2023-10-10",2.49,2.64,2.49,2.53,12200.0],["2023-10-11",2.58,2.59,2.5,2.54,19300.0],["2023-10-12",2.49,2.62,2.47,2.51,64900.0],["2023-10-13",2.45,2.59,2.315,2.39,31000.0],["2023-10-16",2.39,2.499,2.33,2.43,22800.0],["2023-10-17",2.33,2.62,2.33,2.46,23200.0],["2023-10-18",2.47,2.991,2.47,2.83,140500.0],["2023-10-19",2.65,2.81,2.65,2.71,24000.0],["2023-10-20",2.72,2.79,2.615,2.68,20600.0],["2023-10-23",2.6,2.75,2.584,2.67,14900.0],["2023-10-24",2.67,2.77,2.64,2.732,12800.0],["2023-10-25",2.72,2.831,2.72,2.81,12000.0],["2023-10-26",2.81,2.98,2.797,2.96,21700.0],["2023-10-27",2.99,3.2,2.89,3.01,57900.0],["2023-10-30",3.0,3.0,2.7,2.76,25900.0],["2023-10-31",2.79,3.14,2.79,2.98,35500.0],["2023-11-01",2.89,2.91,2.71,2.78,16900.0],["2023-11-02",2.74,2.947,2.71,2.88,23100.0],["2023-11-03",2.87,3.14,2.87,2.98,11400.0],["2023-11-06",3.07,3.24,2.99,3.21,24000.0],["2023-11-07",3.23,3.23,3.13,3.18,9700.0],["2023-11-08",3.14,3.19,3.05,3.08,3800.0],["2023-11-09",3.089,3.16,3.047,3.12,5600.0],["2023-11-10",3.05,3.09,3.004,3.01,5000.0],["2023-11-13",2.89,3.17,2.89,3.07,12900.0],["2023-11-14",3.1,3.1,3.02,3.06,12300.0],["2023-11-15",2.84,3.17,2.84,3.14,15200.0],["2023-11-16",3.035,3.2,2.95,3.15,18800.0],["2023-11-17",3.17,3.45,3.03,3.3,49500.0],["2023-11-20",4.49,5.16,3.55,3.95,6238200.0],["2023-11-21",4.0,4.4,3.56,3.96,964800.0],["2023-11-22",4.55,4.75,3.21,3.55,3273600.0],["2023-11-24",3.56,3.58,2.9,3.34,579800.0],["2023-11-27",3.22,3.23,2.91,3.23,238800.0],["2023-11-28",3.05,3.47,3.003,3.42,316000.0],["2023-11-29",3.44,3.67,3.13,3.29,979800.0],["2023-11-30",3.49,3.49,3.1,3.25,443900.0],["2023-12-01",3.45,3.45,2.945,3.05,894400.0],["2023-12-04",2.95,3.028,2.726,2.95,279000.0],["2023-12-05",2.78,2.9,2.65,2.65,127600.0],["2023-12-06",2.6,2.766,2.56,2.66,111700.0],["2023-12-07",2.61,2.69,2.4,2.45,127800.0],["2023-12-08",2.45,2.6,2.42,2.49,65600.0],["2023-12-11",2.42,2.43,2.3,2.37,98000.0],["2023-12-12",2.33,2.36,2.25,2.29,55900.0],["2023-12-13",2.25,2.977,2.25,2.935,588900.0],["2023-12-14",2.83,2.98,2.7,2.84,106600.0],["2023-12-15",2.9,3.05,2.71,2.99,169500.0],["2023-12-18",2.97,3.14,2.96,3.08,144300.0],["2023-12-19",3.54,3.6,2.82,2.94,946400.0],["2023-12-20",2.86,3.03,2.65,2.78,181700.0],["2023-12-21",2.78,2.824,2.66,2.69,54700.0],["2023-12-22",2.65,2.77,2.54,2.71,101200.0],["2023-12-26",2.61,2.7,2.51,2.54,69000.0],["2023-12-27",2.6,2.6,2.45,2.5,105900.0],["2023-12-28",2.555,2.592,2.47,2.5,42400.0],["2023-12-29",2.5,2.697,2.43,2.57,104800.0],["2024-01-02",2.63,2.974,2.5,2.78,123000.0],["2024-01-03",2.77,2.87,2.722,2.799,92400.0],["2024-01-04",2.83,2.83,2.62,2.675,57800.0],["2024-01-05",2.68,2.755,2.55,2.602,63400.0],["2024-01-08",2.55,2.62,2.5,2.54,42300.0],["2024-01-09",2.54,2.68,2.54,2.61,37600.0],["2024-01-10",2.57,2.641,2.54,2.59,37200.0],["2024-01-11",2.591,2.606,2.42,2.5,68200.0],["2024-01-12",2.46,2.59,2.32,2.34,52100.0],["2024-01-16",2.31,2.38,2.02,2.1,109800.0],["2024-01-17",2.1,2.19,2.04,2.09,22700.0],["2024-01-18",2.08,2.15,2.04,2.065,25100.0],["2024-01-19",2.03,2.15,2.03,2.06,28500.0],["2024-01-22",2.37,2.65,2.01,2.09,876300.0],["2024-01-23",2.15,2.15,1.64,1.8,262800.0],["2024-01-24",1.91,1.91,1.78,1.88,134000.0],["2024-01-25",1.88,1.91,1.67,1.78,208400.0],["2024-01-26",1.82,2.07,1.8,1.95,161700.0],["2024-01-29",1.97,2.0,1.79,1.88,59800.0],["2024-01-30",1.882,1.98,1.88,1.91,60600.0],["2024-01-31",1.85,1.94,1.85,1.85,41600.0],["2024-02-01",1.9,1.97,1.85,1.89,29300.0],["2024-02-02",1.83,2.1,1.83,2.03,73600.0],["2024-02-05",2.11,2.11,1.98,2.1,53300.0],["2024-02-06",2.11,2.25,2.1,2.24,83500.0],["2024-02-07",2.27,2.3,2.17,2.28,61400.0],["2024-02-08",2.34,2.42,2.23,2.3,107100.0],["2024-02-09",2.4,2.4,2.0,2.23,151900.0],["2024-02-12",2.2,2.38,2.02,2.09,123800.0],["2024-02-13",2.11,2.171,2.0,2.04,60300.0],["2024-02-14",2.02,2.23,2.0,2.12,132700.0],["2024-02-15",2.12,2.21,1.98,2.12,127300.0],["2024-02-16",2.08,2.45,1.9,2.36,891300.0],["2024-02-20",2.32,2.4,2.15,2.15,284700.0],["2024-02-21",2.12,2.155,2.03,2.075,78700.0],["2024-02-22",2.09,2.2,2.05,2.12,53700.0],["2024-02-23",2.09,2.18,1.95,1.96,105400.0],["2024-02-26",1.94,2.06,1.9,1.97,81700.0],["2024-02-27",2.03,2.03,1.86,1.96,55400.0],["2024-02-28",1.9,1.989,1.9,1.95,45100.0],["2024-02-29",1.91,2.13,1.91,2.07,190200.0],["2024-03-01",1.99,2.1,1.99,2.08,105800.0],["2024-03-04",2.1,2.11,1.97,1.97,74600.0],["2024-03-05",1.97,2.006,1.9,1.97,44200.0],["2024-03-06",1.98,2.0,1.85,2.0,66400.0],["2024-03-07",1.98,2.0,1.91,1.98,26500.0],["2024-03-08",1.95,1.98,1.74,1.87,85600.0],["2024-03-11",1.78,1.86,1.54,1.67,74500.0],["2024-03-12",1.65,1.65,1.55,1.57,44300.0],["2024-03-13",1.59,1.595,1.35,1.35,280500.0],["2024-03-14",1.48,1.48,1.33,1.36,51100.0],["2024-03-15",1.39,1.44,1.33,1.4,47000.0],["2024-03-18",1.37,1.44,1.37,1.44,28100.0],["2024-03-19",1.43,1.445,1.33,1.35,31700.0],["2024-03-20",1.35,1.42,1.35,1.41,22600.0],["2024-03-21",1.4,1.47,1.4,1.41,16300.0],["2024-03-22",1.4,1.49,1.39,1.45,41200.0],["2024-03-25",1.42,1.425,1.275,1.28,54900.0],["2024-03-26",1.25,1.26,1.15,1.17,79600.0],["2024-03-27",1.28,1.38,0.955,1.09,2131400.0],["2024-03-28",1.06,1.07,0.985,1.03,341400.0],["2024-04-01",1.0,1.06,0.959,0.995,156400.0],["2024-04-02",0.952,0.99,0.95,0.958,78600.0],["2024-04-03",0.97,0.995,0.921,0.962,73600.0],["2024-04-04",0.92,1.0,0.882,0.92,1876800.0],["2024-04-05",0.91,0.95,0.83,0.92,200000.0],["2024-04-08",1.0,1.14,0.81,0.83,1708200.0],["2024-04-09",0.864,0.896,0.801,0.814,374200.0],["2024-04-10",0.8,0.81,0.75,0.788,142400.0],["2024-04-11",0.75,0.787,0.7,0.716,197800.0],["2024-04-12",0.704,0.72,0.68,0.681,336000.0],["2024-04-15",0.698,0.7,0.622,0.622,205700.0],["2024-04-16",0.63,0.67,0.585,0.67,192200.0],["2024-04-17",0.64,0.7,0.64,0.691,142400.0],["2024-04-18",0.729,0.76,0.7,0.745,180500.0],["2024-04-19",0.757,0.76,0.65,0.67,181000.0],["2024-04-22",0.69,0.73,0.65,0.711,145000.0],["2024-04-23",0.68,0.699,0.59,0.689,107300.0],["2024-04-24",0.723,0.723,0.631,0.691,85700.0],["2024-04-25",0.72,0.76,0.7,0.735,85200.0],["2024-04-26",0.78,0.78,0.683,0.71,133000.0],["2024-04-29",0.717,0.76,0.717,0.726,89800.0],["2024-04-30",0.726,0.745,0.684,0.71,62900.0],["2024-05-01",0.69,0.748,0.689,0.71,64400.0],["2024-05-02",0.725,0.73,0.695,0.698,36000.0],["2024-05-03",0.7,0.72,0.676,0.698,56200.0],["2024-05-06",0.698,0.78,0.69,0.733,226300.0],["2024-05-07",0.7,0.757,0.7,0.726,77800.0],["2024-05-08",0.703,0.741,0.703,0.735,35900.0],["2024-05-09",0.75,0.75,0.701,0.715,28800.0],["2024-05-10",0.708,0.749,0.69,0.73,38500.0],["2024-05-13",0.7,0.75,0.7,0.74,32200.0],["2024-05-14",0.69,0.764,0.69,0.74,62100.0],["2024-05-15",0.749,0.789,0.701,0.773,85700.0],["2024-05-16",0.77,0.824,0.741,0.82,61400.0],["2024-05-17",0.819,0.92,0.761,0.825,190000.0],["2024-05-20",0.87,0.904,0.85,0.865,122200.0],["2024-05-21",0.85,0.897,0.85,0.875,64900.0],["2024-05-22",0.86,0.9,0.82,0.88,45700.0],["2024-05-23",0.89,0.904,0.82,0.897,99300.0],["2024-05-24",0.896,1.1,0.895,1.01,371300.0],["2024-05-28",1.02,1.15,0.984,1.0,237400.0],["2024-05-29",1.04,1.04,0.863,0.953,122100.0],["2024-05-30",0.904,0.97,0.84,0.84,77300.0],["2024-05-31",0.85,0.98,0.84,0.969,127300.0],["2024-06-03",0.95,0.975,0.911,0.948,68800.0],["2024-06-04",0.97,1.08,0.95,1.06,93700.0],["2024-06-05",1.08,1.25,0.965,1.2,442800.0],["2024-06-06",1.2,1.23,1.08,1.1,115300.0],["2024-06-07",1.05,1.25,1.05,1.17,201200.0],["2024-06-10",1.04,1.3,1.04,1.235,194900.0],["2024-06-11",1.182,1.25,1.15,1.2,51000.0],["2024-06-12",1.18,1.2,1.09,1.19,36800.0],["2024-06-13",1.18,1.18,1.08,1.15,35000.0],["2024-06-14",1.12,1.17,1.1,1.17,25600.0],["2024-06-17",1.18,1.18,1.08,1.14,33200.0],["2024-06-18",1.12,1.16,1.06,1.13,18600.0],["2024-06-20",1.08,1.18,1.08,1.11,43400.0],["2024-06-21",1.13,1.18,1.1,1.18,34500.0],["2024-06-24",1.14,1.18,1.12,1.14,21400.0],["2024-06-25",1.18,1.18,1.11,1.18,29700.0],["2024-06-26",1.14,1.19,1.13,1.19,20200.0],["2024-06-27",1.2,1.2,1.15,1.17,19100.0],["2024-06-28",1.17,1.18,1.14,1.15,13900.0],["2024-07-01",1.17,1.17,1.12,1.13,16100.0],["2024-07-02",1.12,1.13,1.07,1.1,21400.0],["2024-07-03",1.13,1.13,1.08,1.1,12600.0],["2024-07-05",1.13,1.44,1.12,1.4,531900.0],["2024-07-08",1.39,1.5,1.34,1.38,284000.0],["2024-07-09",1.34,1.38,1.29,1.36,51000.0],["2024-07-10",1.32,1.351,1.24,1.29,34300.0],["2024-07-11",1.33,1.42,1.26,1.36,67200.0],["2024-07-12",1.39,1.39,1.27,1.33,32600.0],["2024-07-15",1.3,1.38,1.29,1.36,24800.0],["2024-07-16",1.34,1.39,1.32,1.39,49100.0],["2024-07-17",1.38,1.45,1.32,1.36,60000.0],["2024-07-18",1.33,1.41,1.31,1.33,32700.0],["2024-07-19",1.39,1.39,1.138,1.28,76300.0],["2024-07-22",1.28,1.31,1.26,1.31,12200.0],["2024-07-23",1.33,1.33,1.18,1.26,16300.0],["2024-07-24",1.21,1.254,1.17,1.19,16700.0],["2024-07-25",1.18,1.23,1.12,1.16,18300.0],["2024-07-26",1.14,1.26,1.14,1.23,28100.0],["2024-07-29",1.19,1.29,1.18,1.18,26700.0],["2024-07-30",1.152,1.33,1.15,1.28,56500.0],["2024-07-31",1.279,1.46,1.279,1.41,91400.0],["2024-08-01",1.4,1.49,1.4,1.44,110000.0],["2024-08-02",1.39,1.45,1.27,1.37,72500.0],["2024-08-05",1.26,1.36,1.21,1.34,63700.0],["2024-08-06",1.353,1.54,1.3,1.51,62800.0],["2024-08-07",1.52,1.61,1.455,1.57,57300.0],["2024-08-08",1.46,1.6,1.43,1.54,51000.0],["2024-08-09",1.5,1.61,1.44,1.56,58200.0],["2024-08-12",1.58,1.58,1.43,1.44,52600.0],["2024-08-13",1.52,1.63,1.414,1.62,47100.0],["2024-08-14",1.618,1.8,1.61,1.77,102500.0],["2024-08-15",1.75,2.05,1.725,2.04,216500.0],["2024-08-16",2.08,2.19,1.55,2.0,290700.0],["2024-08-19",1.82,1.82,1.15,1.5,1772600.0],["2024-08-20",1.45,1.85,1.39,1.72,292500.0],["2024-08-21",2.14,5.81,2.0,3.92,81417500.0],["2024-08-22",6.2,8.0,4.66,7.75,56288400.0],["2024-08-23",9.0,12.18,4.87,5.45,28746200.0],["2024-08-26",5.55,6.6,4.9,5.75,4180900.0],["2024-08-27",5.76,6.33,5.54,6.02,1857400.0],["2024-08-28",5.9,6.58,5.62,5.97,1695500.0],["2024-08-29",5.92,6.2,5.71,5.81,762000.0],["2024-08-30",5.82,6.59,5.67,6.08,950700.0],["2024-09-03",5.93,7.46,5.881,6.77,2352000.0],["2024-09-04",6.91,7.2,6.45,6.93,402100.0],["2024-09-05",6.7,6.8,5.5,5.71,1075100.0],["2024-09-06",5.7,5.7,5.2,5.62,385100.0],["2024-09-09",5.44,6.06,5.36,5.68,193100.0],["2024-09-10",5.59,6.18,5.54,6.04,354100.0],["2024-09-11",6.06,6.08,5.64,5.9,154900.0],["2024-09-12",5.89,5.89,5.48,5.48,176200.0],["2024-09-13",5.48,5.61,5.34,5.47,152100.0],["2024-09-16",5.48,5.6,5.39,5.53,134900.0],["2024-09-17",5.57,5.838,4.67,4.73,434900.0],["2024-09-18",4.68,4.74,3.61,3.75,720200.0],["2024-09-19",3.75,4.079,3.25,3.94,369600.0],["2024-09-20",3.87,4.014,3.69,3.88,116400.0],["2024-09-23",3.88,4.17,3.82,3.96,228400.0],["2024-09-24",3.95,4.145,3.56,3.75,155300.0],["2024-09-25",3.77,3.85,3.71,3.76,57900.0],["2024-09-26",3.76,3.81,3.44,3.46,188600.0],["2024-09-27",3.42,3.68,3.33,3.57,67600.0],["2024-09-30",3.56,3.73,3.39,3.67,57000.0],["2024-10-01",3.69,3.712,3.37,3.37,108400.0],["2024-10-02",3.37,3.62,3.37,3.57,55000.0],["2024-10-03",3.54,4.07,3.451,3.54,182500.0],["2024-10-04",3.61,3.68,3.1,3.23,126900.0],["2024-10-07",3.22,3.329,3.1,3.18,110700.0],["2024-10-08",3.12,3.16,2.85,2.85,111000.0],["2024-10-09",2.85,2.9,2.68,2.8,347600.0],["2024-10-10",2.8,2.85,2.659,2.68,709900.0],["2024-10-11",2.71,2.8,2.672,2.73,623000.0],["2024-10-14",2.71,2.72,2.57,2.59,432100.0],["2024-10-15",2.56,2.56,2.31,2.32,511800.0],["2024-10-16",2.31,2.32,2.1,2.18,485400.0],["2024-10-17",2.15,2.18,1.85,1.96,602000.0],["2024-10-18",1.91,1.99,1.8,1.96,282800.0],["2024-10-21",1.94,2.01,1.86,1.86,147800.0],["2024-10-22",1.88,1.94,1.85,1.93,99500.0],["2024-10-23",1.92,2.08,1.72,1.84,301700.0],["2024-10-24",1.84,1.97,1.77,1.8,156300.0],["2024-10-25",1.78,1.85,1.68,1.73,194200.0],["2024-10-28",1.7,1.82,1.66,1.7,148600.0],["2024-10-29",1.69,1.73,1.57,1.59,374500.0],["2024-10-30",1.53,1.63,1.53,1.55,98500.0],["2024-10-31",1.52,1.62,1.48,1.55,191700.0],["2024-11-01",1.61,1.638,1.45,1.49,211600.0],["2024-11-04",1.47,1.515,1.279,1.39,114700.0],["2024-11-05",1.38,1.4,1.31,1.35,67900.0],["2024-11-06",1.29,1.38,1.29,1.37,87400.0],["2024-11-07",1.37,1.49,1.312,1.46,479400.0],["2024-11-08",1.5,1.67,1.36,1.64,449100.0],["2024-11-11",1.74,2.47,1.74,2.28,8097700.0],["2024-11-12",2.22,3.37,2.18,3.24,1614200.0],["2024-11-13",3.2,3.35,2.43,2.62,809000.0],["2024-11-14",3.02,3.13,2.75,2.85,431000.0],["2024-11-15",2.8,2.83,2.53,2.8,272100.0],["2024-11-18",2.83,2.99,2.56,2.69,154400.0],["2024-11-19",2.69,2.8,2.49,2.67,200100.0],["2024-11-20",2.65,2.74,2.55,2.59,127300.0],["2024-11-21",2.6,2.82,2.59,2.74,89500.0],["2024-11-22",2.7,2.71,2.46,2.51,93500.0],["2024-11-25",2.57,2.705,2.518,2.58,98600.0],["2024-11-26",2.59,2.69,2.31,2.33,237600.0],["2024-11-27",2.3,2.6,2.3,2.58,99400.0],["2024-11-29",2.6,2.68,2.5,2.61,45200.0],["2024-12-02",2.6,2.65,2.16,2.23,189900.0],["2024-12-03",2.22,2.415,2.03,2.11,140100.0],["2024-12-04",2.03,2.22,2.03,2.18,45100.0],["2024-12-05",2.21,2.212,2.04,2.09,53200.0],["2024-12-06",2.08,2.419,2.07,2.34,139200.0],["2024-12-09",2.34,2.7,2.23,2.54,202100.0],["2024-12-10",2.6,2.67,2.41,2.45,116700.0],["2024-12-11",2.34,2.43,2.17,2.235,67900.0],["2024-12-12",2.21,2.285,2.03,2.08,67700.0],["2024-12-13",2.08,2.141,1.978,2.07,76700.0],["2024-12-16",2.07,2.07,1.89,1.9,138000.0],["2024-12-17",2.031,2.031,1.91,1.99,108800.0],["2024-12-18",2.01,2.125,1.88,1.94,71000.0],["2024-12-19",1.91,2.0,1.8,1.9,75600.0],["2024-12-20",1.9,1.95,1.8,1.85,43300.0],["2024-12-23",1.85,1.97,1.772,1.94,60700.0],["2024-12-24",1.97,1.982,1.78,1.98,29200.0],["2024-12-26",1.99,2.25,1.99,2.08,79900.0],["2024-12-27",2.075,2.13,2.0,2.03,33100.0],["2024-12-30",1.94,2.0,1.64,1.93,123600.0],["2024-12-31",1.91,1.97,1.83,1.89,55900.0],["2025-01-02",1.87,1.97,1.84,1.93,71400.0],["2025-01-03",1.99,2.06,1.9,2.02,66500.0],["2025-01-06",2.09,2.36,2.04,2.07,139100.0],["2025-01-07",2.13,2.13,2.002,2.04,14600.0],["2025-01-08",2.04,2.09,1.93,1.93,18200.0],["2025-01-10",2.06,2.06,1.91,1.93,37000.0],["2025-01-13",1.94,2.0,1.84,1.86,26600.0],["2025-01-14",1.86,1.87,1.725,1.73,24600.0],["2025-01-15",1.77,1.89,1.77,1.83,20000.0],["2025-01-16",1.88,1.95,1.85,1.94,21400.0],["2025-01-17",1.96,2.17,1.9,1.967,96100.0],["2025-01-21",1.97,2.0,1.81,1.927,23400.0],["2025-01-22",1.836,1.91,1.78,1.8,19900.0],["2025-01-23",1.8,1.82,1.75,1.75,29100.0],["2025-01-24",1.81,1.86,1.59,1.65,469500.0],["2025-01-27",1.71,1.71,1.34,1.45,137000.0],["2025-01-28",1.39,1.44,1.34,1.439,41100.0],["2025-01-29",1.43,1.43,1.3,1.41,71800.0],["2025-01-30",1.469,1.469,1.4,1.46,23900.0],["2025-01-31",1.46,1.46,1.36,1.42,15600.0],["2025-02-03",1.31,1.39,1.3,1.35,36400.0],["2025-02-04",1.35,1.37,1.2,1.35,160100.0],["2025-02-05",1.35,1.35,1.29,1.33,21200.0],["2025-02-06",1.305,1.34,1.27,1.28,19100.0],["2025-02-07",1.17,1.17,1.071,1.14,49200.0],["2025-02-10",1.05,1.08,1.041,1.07,105100.0],["2025-02-11",1.07,1.08,1.055,1.07,32900.0],["2025-02-12",1.07,1.08,1.05,1.07,29900.0],["2025-02-13",1.07,1.08,1.03,1.08,82200.0],["2025-02-14",1.07,1.07,1.05,1.065,25400.0],["2025-02-18",1.22,1.25,1.07,1.1,122700.0],["2025-02-19",1.08,1.12,1.04,1.116,17200.0],["2025-02-20",1.09,1.11,1.066,1.09,31900.0],["2025-02-21",1.08,1.12,1.08,1.12,22200.0],["2025-02-24",1.32,1.93,1.27,1.52,7639200.0],["2025-02-25",1.63,2.7,1.5,1.83,5038000.0],["2025-02-26",1.75,2.01,1.68,1.95,440300.0],["2025-02-27",2.06,2.25,1.9,1.94,254900.0],["2025-02-28",1.86,1.95,1.695,1.92,210900.0],["2025-03-03",1.78,1.93,1.77,1.82,79500.0],["2025-03-04",1.78,1.84,1.652,1.8,65600.0],["2025-03-05",1.69,2.1,1.6,2.03,179900.0],["2025-03-06",1.95,2.17,1.95,1.99,79100.0],["2025-03-07",1.91,2.06,1.85,1.89,89800.0],["2025-03-10",1.83,1.89,1.76,1.82,53900.0],["2025-03-11",1.78,1.9,1.76,1.89,51800.0],["2025-03-12",1.88,2.07,1.761,2.03,74200.0],["2025-03-13",2.0,2.14,1.867,1.97,57200.0],["2025-03-14",1.93,2.042,1.93,2.02,38100.0],["2025-03-17",1.98,2.05,1.94,2.01,16800.0],["2025-03-18",2.01,2.088,1.92,2.0,35500.0],["2025-03-19",1.96,2.07,1.96,2.06,45700.0],["2025-03-20",1.98,2.42,1.98,2.35,156400.0],["2025-03-21",2.3,2.85,2.271,2.64,156000.0],["2025-03-24",2.52,2.77,2.52,2.59,81000.0],["2025-03-25",2.6,2.96,2.59,2.77,135300.0],["2025-03-26",2.84,2.84,2.3,2.51,78100.0],["2025-03-27",2.53,2.64,2.53,2.6,17300.0],["2025-03-28",2.685,2.71,2.5,2.51,16200.0],["2025-03-31",2.38,2.49,2.231,2.43,53000.0],["2025-04-01",1.94,2.58,1.94,2.45,34500.0],["2025-04-02",2.29,2.46,2.29,2.41,14700.0],["2025-04-03",2.285,2.431,2.01,2.15,79600.0],["2025-04-04",2.128,2.19,1.93,2.19,63700.0],["2025-04-07",2.06,2.18,1.96,2.04,29400.0],["2025-04-08",1.98,2.458,1.98,2.31,86000.0],["2025-04-09",2.24,2.6,2.09,2.41,50300.0],["2025-04-10",2.41,2.5,2.28,2.49,36900.0],["2025-04-11",2.65,2.75,2.565,2.66,25000.0],["2025-04-14",2.615,2.84,2.591,2.61,30600.0],["2025-04-15",2.686,2.686,2.515,2.53,48900.0],["2025-04-16",2.43,2.59,2.0,2.48,22900.0],["2025-04-17",2.41,2.54,2.335,2.49,50000.0],["2025-04-21",2.52,2.52,2.27,2.3,14800.0],["2025-04-22",2.26,2.385,2.2,2.23,48300.0],["2025-04-23",2.23,2.3,2.06,2.06,36500.0],["2025-04-24",1.99,2.15,1.983,1.99,32100.0],["2025-04-25",1.99,2.4,1.99,2.36,77200.0],["2025-04-28",2.31,2.45,2.26,2.45,51000.0],["2025-04-29",2.45,2.55,2.405,2.51,35300.0],["2025-04-30",2.492,2.63,2.45,2.56,38000.0],["2025-05-01",2.56,2.68,2.45,2.68,33800.0],["2025-05-02",2.75,2.85,2.549,2.62,38600.0],["2025-05-05",2.62,2.678,2.51,2.59,21300.0],["2025-05-06",2.511,2.54,2.49,2.52,6500.0],["2025-05-07",2.525,2.525,2.36,2.36,11000.0],["2025-05-08",2.44,2.44,2.297,2.39,7600.0],["2025-05-09",2.3,2.39,2.2,2.2,13800.0],["2025-05-12",3.375,3.95,2.01,2.51,12732100.0],["2025-05-13",2.62,2.65,2.13,2.14,646800.0],["2025-05-14",2.38,2.39,1.98,2.08,333200.0],["2025-05-15",2.08,2.36,1.8,2.28,369400.0],["2025-05-16",2.23,2.305,2.125,2.17,96700.0],["2025-05-19",2.16,2.33,1.97,2.17,186100.0],["2025-05-20",2.17,2.264,2.05,2.09,120100.0],["2025-05-21",2.11,2.59,1.98,2.32,274500.0],["2025-05-22",2.3,2.469,2.2,2.295,129800.0],["2025-05-23",2.25,2.322,2.19,2.28,50500.0],["2025-05-27",2.4,2.55,2.29,2.5,106800.0],["2025-05-28",2.46,2.66,2.372,2.64,89400.0],["2025-05-29",2.69,2.738,2.502,2.6,80500.0],["2025-05-30",2.58,2.71,2.53,2.68,39800.0],["2025-06-02",2.74,2.76,2.6,2.7,48700.0],["2025-06-03",2.71,2.88,2.685,2.82,80300.0],["2025-06-04",2.84,2.9,2.69,2.69,59600.0],["2025-06-05",2.7,2.76,2.547,2.67,28200.0],["2025-06-06",2.67,2.73,2.5,2.73,96000.0],["2025-06-09",2.63,2.74,2.585,2.61,18600.0],["2025-06-10",2.6,2.7,2.49,2.51,75300.0],["2025-06-11",2.422,2.6,2.422,2.52,23100.0],["2025-06-12",2.55,2.65,2.415,2.6,697400.0],["2025-06-13",2.48,2.59,2.37,2.4,18000.0],["2025-06-16",2.32,2.69,2.32,2.69,47200.0],["2025-06-17",2.48,2.74,2.48,2.7,25600.0],["2025-06-18",2.67,2.81,2.62,2.79,42500.0],["2025-06-20",2.79,3.2,2.74,2.96,524300.0],["2025-06-23",3.16,3.16,2.93,3.15,56400.0],["2025-06-24",3.15,3.436,3.15,3.29,80800.0],["2025-06-25",3.35,3.44,3.0,3.17,834000.0],["2025-06-26",3.24,3.57,3.0,3.46,238400.0],["2025-06-27",3.51,3.51,3.16,3.51,131800.0],["2025-06-30",3.44,3.8,3.325,3.76,151200.0],["2025-07-01",3.85,3.851,3.2,3.26,160200.0],["2025-07-02",3.27,3.36,3.2,3.31,45300.0],["2025-07-03",3.32,3.534,3.3,3.51,57500.0],["2025-07-07",3.49,3.52,3.38,3.45,40400.0],["2025-07-08",3.48,3.755,3.48,3.65,113000.0],["2025-07-09",3.61,3.72,3.47,3.63,22000.0],["2025-07-10",3.56,4.0,3.56,3.89,75200.0],["2025-07-11",3.92,3.92,3.7,3.84,42000.0],["2025-07-14",3.84,4.37,3.84,4.32,146200.0],["2025-07-15",4.32,4.36,3.33,3.42,599000.0],["2025-07-16",3.4,3.57,3.12,3.18,117300.0],["2025-07-17",3.15,3.74,3.11,3.48,135500.0],["2025-07-18",3.48,3.61,3.35,3.38,60900.0],["2025-07-21",3.43,3.5,3.053,3.24,93100.0],["2025-07-22",3.22,3.425,3.146,3.39,20500.0],["2025-07-23",3.49,3.51,3.24,3.51,40900.0],["2025-07-24",3.57,3.69,3.343,3.43,30000.0],["2025-07-25",3.45,3.53,3.29,3.32,23300.0],["2025-07-28",3.37,3.38,3.133,3.24,19400.0],["2025-07-29",3.32,3.4,3.171,3.28,24400.0],["2025-07-30",3.27,3.55,3.1,3.21,26800.0],["2025-07-31",3.22,3.31,3.01,3.29,19200.0],["2025-08-01",3.29,3.32,2.96,3.31,26700.0],["2025-08-04",3.27,3.49,3.13,3.24,27200.0],["2025-08-05",3.36,3.545,3.197,3.21,32100.0],["2025-08-06",3.22,3.4,3.18,3.4,24300.0],["2025-08-07",3.4,3.58,3.255,3.28,23400.0],["2025-08-08",3.4,3.44,3.093,3.32,10700.0],["2025-08-11",3.29,3.562,3.15,3.25,13400.0],["2025-08-12",3.06,3.117,2.97,2.97,39700.0],["2025-08-13",3.01,3.18,2.96,3.0,18000.0],["2025-08-14",3.01,3.01,2.82,2.9,37400.0],["2025-08-15",3.0,3.11,2.83,3.09,68600.0],["2025-08-18",3.08,3.32,2.9,2.99,18500.0],["2025-08-19",2.98,3.12,2.9,3.05,14800.0],["2025-08-20",2.94,3.13,2.91,3.09,10200.0],["2025-08-21",2.92,3.23,2.91,3.215,30000.0],["2025-08-22",3.23,3.73,3.23,3.71,36800.0],["2025-08-25",3.61,3.98,3.572,3.96,27700.0],["2025-08-26",3.94,4.09,3.63,4.05,62600.0],["2025-08-27",4.05,4.1,3.865,3.9,49900.0],["2025-08-28",3.9,4.065,3.815,3.98,36000.0],["2025-08-29",4.0,4.3,4.0,4.075,33000.0],["2025-09-02",4.19,4.19,3.82,3.82,21600.0],["2025-09-03",3.889,4.05,3.78,4.04,27100.0],["2025-09-04",3.92,3.97,3.823,3.89,15900.0],["2025-09-05",3.945,3.992,3.85,3.984,16000.0],["2025-09-08",4.09,4.5,4.0,4.21,143600.0],["2025-09-09",4.3,5.46,4.3,5.28,379400.0],["2025-09-10",5.45,5.958,5.38,5.75,262300.0],["2025-09-11",5.64,6.57,5.55,6.415,364200.0],["2025-09-12",6.65,8.24,6.625,8.07,679700.0],["2025-09-15",8.4,9.83,7.85,9.73,595900.0],["2025-09-16",9.915,9.915,6.5,6.99,828900.0],["2025-09-17",7.35,8.2,6.95,7.7,388000.0],["2025-09-18",7.82,8.15,7.28,7.91,210600.0],["2025-09-19",7.75,7.95,7.1,7.31,202900.0],["2025-09-22",7.31,7.71,5.97,6.0,244100.0],["2025-09-23",6.37,6.45,5.83,5.84,145900.0],["2025-09-24",5.74,6.025,5.28,5.67,176800.0],["2025-09-25",5.56,5.669,4.89,4.97,190100.0],["2025-09-26",5.0,5.17,3.88,4.75,235500.0],["2025-09-29",4.69,6.32,4.69,5.76,306400.0],["2025-09-30",5.66,6.01,5.35,5.93,146200.0],["2025-10-01",5.99,5.99,5.26,5.27,116300.0],["2025-10-02",5.68,7.585,5.68,6.86,360600.0],["2025-10-03",6.92,7.02,6.01,6.37,255200.0],["2025-10-06",6.27,6.69,6.0,6.1,129200.0],["2025-10-07",5.89,6.171,5.68,5.88,86800.0],["2025-10-08",5.94,6.47,5.75,6.12,146200.0],["2025-10-09",6.0,6.131,5.692,5.93,72900.0],["2025-10-10",5.93,5.981,5.11,5.24,127900.0],["2025-10-13",5.33,5.44,5.1,5.28,49600.0],["2025-10-14",5.22,5.43,5.1,5.275,36200.0],["2025-10-15",5.249,5.36,4.701,4.785,85200.0],["2025-10-16",4.8,4.87,4.62,4.7,59900.0],["2025-10-17",4.75,4.79,4.4,4.52,28100.0],["2025-10-20",4.5,4.981,4.5,4.54,46500.0],["2025-10-21",4.54,4.73,4.41,4.41,66700.0],["2025-10-22",4.42,4.42,4.0,4.18,62000.0],["2025-10-23",4.11,4.37,3.952,4.19,69700.0],["2025-10-24",4.35,4.8,4.23,4.57,56900.0],["2025-10-27",4.82,4.82,4.2,4.31,90300.0],["2025-10-28",4.05,4.4,4.0,4.09,64500.0],["2025-10-29",4.29,4.44,3.91,4.03,38300.0],["2025-10-30",4.0,4.222,3.86,3.91,40800.0],["2025-10-31",4.0,4.566,4.0,4.43,63800.0],["2025-11-03",4.43,4.49,4.12,4.13,18000.0],["2025-11-04",3.98,4.19,3.93,4.11,42600.0],["2025-11-05",4.03,4.26,3.952,4.26,20400.0],["2025-11-06",4.28,4.4,3.71,3.8,72200.0],["2025-11-07",3.8,3.87,3.32,3.87,42200.0],["2025-11-10",3.78,3.929,3.74,3.88,15200.0],["2025-11-11",3.83,4.48,3.601,4.41,48700.0],["2025-11-12",4.5,4.84,4.46,4.73,67600.0],["2025-11-13",4.54,4.79,4.11,4.43,43800.0],["2025-11-14",4.33,4.84,4.33,4.65,34000.0],["2025-11-17",4.54,5.12,4.401,4.66,49900.0],["2025-11-18",4.55,4.76,4.47,4.59,28000.0],["2025-11-19",4.488,4.61,4.1,4.16,44200.0],["2025-11-20",4.17,4.4,3.61,3.871,51400.0],["2025-11-21",3.785,4.065,3.64,3.86,25600.0],["2025-11-24",3.77,3.92,3.71,3.84,27300.0],["2025-11-25",3.8,3.88,3.65,3.88,10900.0],["2025-11-26",3.88,4.44,3.81,4.26,27600.0],["2025-11-28",4.26,4.78,4.26,4.76,36700.0],["2025-12-01",4.45,4.515,4.03,4.03,21600.0],["2025-12-02",4.1,4.5,3.891,4.49,29200.0],["2025-12-03",4.42,4.47,4.229,4.3,25800.0],["2025-12-04",4.27,4.53,4.25,4.45,19200.0],["2025-12-05",4.38,4.51,4.27,4.34,26900.0],["2025-12-08",4.26,4.26,3.63,3.63,65300.0],["2025-12-09",3.69,4.053,3.601,3.88,40200.0],["2025-12-10",3.82,3.96,3.63,3.85,49800.0],["2025-12-11",3.82,4.11,3.8,4.0,28800.0],["2025-12-12",4.03,4.07,3.88,3.88,13700.0],["2025-12-15",3.9,3.93,3.7,3.7,11800.0],["2025-12-16",3.72,3.72,3.54,3.6,14000.0],["2025-12-17",3.66,3.86,3.37,3.44,65400.0],["2025-12-18",3.595,3.635,3.47,3.47,12100.0],["2025-12-19",3.59,5.46,3.5,5.26,587500.0],["2025-12-22",5.3,5.949,4.9,5.49,120600.0],["2025-12-23",5.41,5.47,4.91,5.2,65500.0],["2025-12-24",5.2,5.245,5.1,5.21,8200.0],["2025-12-26",5.19,5.19,4.66,4.82,26600.0],["2025-12-29",4.572,4.88,4.448,4.47,27100.0],["2025-12-30",4.45,4.59,4.21,4.315,32600.0],["2025-12-31",4.35,4.64,3.98,4.26,135900.0],["2026-01-02",4.26,5.015,4.23,4.62,49600.0],["2026-01-05",4.75,4.869,4.351,4.77,28400.0],["2026-01-06",4.79,4.87,4.5,4.58,17400.0],["2026-01-07",4.51,4.67,4.4,4.44,14800.0],["2026-01-08",4.35,4.55,4.28,4.38,27700.0],["2026-01-09",4.43,4.705,4.3,4.54,35900.0],["2026-01-12",4.54,4.86,4.27,4.79,34800.0],["2026-01-13",4.89,4.97,4.6,4.95,37100.0],["2026-01-14",4.791,5.21,4.75,5.06,75800.0],["2026-01-15",5.17,5.24,4.75,5.0,52500.0],["2026-01-16",4.9,5.52,4.67,5.29,85500.0],["2026-01-20",5.22,5.28,4.72,4.8,66400.0],["2026-01-21",4.77,5.069,4.587,4.6,27600.0],["2026-01-22",4.57,4.778,4.16,4.16,61700.0],["2026-01-23",4.18,4.58,3.981,4.5,99400.0],["2026-01-26",4.5,4.73,4.1,4.49,52000.0],["2026-01-27",4.45,4.6,4.26,4.42,55100.0],["2026-01-28",4.39,4.41,4.001,4.01,24900.0],["2026-01-29",4.1,4.65,3.683,4.45,122300.0],["2026-01-30",4.7,4.7,4.02,4.21,44200.0],["2026-02-02",4.04,4.202,4.027,4.05,23000.0],["2026-02-03",4.1,4.1,3.76,3.795,21400.0],["2026-02-04",3.85,3.9,3.4,3.52,61400.0],["2026-02-05",3.46,3.48,3.1,3.4,48400.0],["2026-02-06",3.36,3.73,3.36,3.55,6300.0],["2026-02-09",3.6,3.65,3.59,3.64,5400.0],["2026-02-10",3.57,3.78,3.57,3.61,10600.0],["2026-02-11",3.71,3.71,3.45,3.51,6000.0],["2026-02-12",3.41,3.53,3.38,3.38,9500.0],["2026-02-13",3.366,3.46,3.11,3.11,17500.0],["2026-02-17",3.11,3.25,3.08,3.13,8700.0],["2026-02-18",3.13,4.19,3.0,3.55,351200.0],["2026-02-19",3.67,3.67,3.21,3.3,25400.0],["2026-02-20",3.2,3.525,3.01,3.41,39800.0],["2026-02-23",3.47,3.47,3.176,3.3,14800.0],["2026-02-24",3.31,3.4,3.21,3.33,7400.0],["2026-02-25",3.57,4.24,3.551,4.13,121500.0],["2026-02-26",4.17,4.21,3.58,3.58,64500.0],["2026-02-27",3.65,3.81,3.65,3.72,15600.0],["2026-03-02",3.54,3.92,3.5,3.64,44800.0],["2026-03-03",3.5,3.64,3.429,3.495,6000.0],["2026-03-04",3.705,3.91,3.41,3.64,32100.0],["2026-03-05",3.73,3.89,3.64,3.86,17700.0],["2026-03-06",3.78,3.95,3.731,3.83,14000.0],["2026-03-09",3.67,3.86,3.661,3.815,35700.0],["2026-03-10",3.85,3.95,3.811,3.95,12500.0],["2026-03-11",3.905,4.0,3.905,3.97,12500.0],["2026-03-12",3.95,4.069,3.86,3.9,11700.0],["2026-03-13",3.84,4.19,3.84,3.93,17000.0],["2026-03-16",4.1,4.11,3.82,3.88,47200.0],["2026-03-17",3.86,4.0,3.86,3.93,6800.0],["2026-03-18",3.81,3.99,3.645,3.72,11900.0],["2026-03-19",3.69,3.775,3.58,3.62,3600.0],["2026-03-20",3.55,3.713,2.32,2.32,248700.0],["2026-03-23",2.7,3.07,2.52,2.62,302200.0],["2026-03-24",2.58,2.955,2.55,2.8,30900.0],["2026-03-25",2.81,3.03,2.74,2.82,34800.0],["2026-03-26",2.73,2.95,2.73,2.79,22600.0],["2026-03-27",2.79,2.85,2.76,2.76,13100.0],["2026-03-30",2.75,2.79,2.611,2.64,34200.0],["2026-03-31",2.77,2.8,2.66,2.72,6700.0],["2026-04-01",2.71,3.055,2.71,2.95,13000.0],["2026-04-02",2.975,3.01,2.85,2.96,8300.0],["2026-04-06",3.05,3.239,3.0,3.01,9200.0],["2026-04-07",2.99,3.07,2.9,2.93,10000.0],["2026-04-08",3.11,3.13,3.01,3.06,16800.0],["2026-04-09",3.05,3.13,3.0,3.01,6900.0],["2026-04-10",3.04,3.1,3.01,3.01,5700.0],["2026-04-13",2.96,3.08,2.92,3.04,13000.0],["2026-04-14",3.04,3.43,3.04,3.42,49200.0],["2026-04-15",3.5,3.65,3.35,3.65,68400.0],["2026-04-16",3.62,3.86,3.4,3.85,27200.0],["2026-04-17",3.77,4.0,3.67,3.94,30900.0],["2026-04-20",3.85,4.065,3.85,4.0,23900.0],["2026-04-21",4.0,4.0,3.8,3.85,13300.0],["2026-04-22",3.941,4.21,3.85,4.19,25500.0],["2026-04-23",4.15,4.3,4.02,4.05,31000.0],["2026-04-24",4.25,4.3,4.1,4.225,17600.0],["2026-04-27",4.17,4.265,4.09,4.09,13200.0],["2026-04-28",4.195,4.195,3.97,3.97,7400.0],["2026-04-29",3.73,3.93,3.33,3.39,62900.0],["2026-04-30",3.42,4.06,3.42,4.0,45100.0],["2026-05-01",4.01,4.37,3.85,4.34,31700.0],["2026-05-04",4.44,4.97,4.4,4.9,133400.0],["2026-05-05",4.67,5.99,3.13,5.99,1360000.0],["2026-05-06",7.5,8.18,1.19,1.24,18041100.0],["2026-05-07",1.38,1.41,0.137,0.151,228549800.0],["2026-05-08",0.23,0.232,0.119,0.16,475995500.0],["2026-05-11",0.143,0.154,0.119,0.148,87463800.0],["2026-05-12",0.14,0.143,0.13,0.141,37695600.0],["2026-05-13",0.161,0.175,0.14,0.155,102160600.0],["2026-05-14",0.143,0.15,0.139,0.142,31843200.0],["2026-05-15",0.139,0.158,0.13,0.147,42574800.0],["2026-05-18",0.147,0.15,0.132,0.144,38273600.0],["2026-05-19",0.137,0.142,0.132,0.141,11117200.0],["2026-05-20",0.146,0.15,0.091,0.116,192479700.0],["2026-05-21",0.11,0.12,0.101,0.111,32090100.0],["2026-05-22",0.118,0.118,0.101,0.109,23722400.0],["2026-05-26",0.12,0.129,0.104,0.111,71409600.0],["2026-05-27",0.111,0.112,0.104,0.107,18783200.0],["2026-05-28",0.107,0.118,0.106,0.118,18677100.0],["2026-05-29",0.117,0.139,0.108,0.11,53993700.0],["2026-06-01",0.115,0.127,0.111,0.126,55097600.0],["2026-06-02",0.122,0.122,0.109,0.114,21771700.0],["2026-06-03",0.11,0.111,0.09,0.105,27846800.0],["2026-06-04",0.103,0.133,0.1,0.12,44931300.0],["2026-06-05",0.109,0.111,0.095,0.1,27847700.0],["2026-06-08",0.104,0.112,0.096,0.11,26542600.0],["2026-06-09",0.109,0.112,0.098,0.102,86907300.0],["2026-06-10",0.109,0.12,0.101,0.103,53579200.0],["2026-06-11",0.104,0.108,0.102,0.104,15928300.0],["2026-06-12",0.102,0.104,0.096,0.099,14946100.0],["2026-06-15",0.162,0.166,0.101,0.105,190174800.0],["2026-06-16",0.101,0.101,0.022,0.028,800457300.0],["2026-06-17",0.03,0.032,0.02,0.021,530134800.0],["2026-06-18",0.022,0.023,0.016,0.018,931144600.0],["2026-06-22",0.021,0.022,0.018,0.02,1106831900.0],["2026-06-23",0.02,0.025,0.016,0.021,1578612800.0],["2026-06-24",0.019,0.024,0.017,0.022,1405900900.0],["2026-06-25",0.014,0.016,0.012,0.014,955703400.0],["2026-06-26",0.014,0.014,0.01,0.012,496749900.0],["2026-06-29",2.8,2.89,2.2,2.49,1110700.0],["2026-06-30",2.18,2.23,1.91,2.05,1365200.0],["2026-07-01",1.88,2.43,1.85,2.26,1713200.0],["2026-07-02",2.14,2.47,2.12,2.42,1075460.0],["2026-07-17",1.58,1.68,1.54,1.63,190527.04773],["2026-07-20",1.58,1.6788,1.4898,1.52,244163.091582],["2026-07-21",1.51,1.62,1.5,1.56,174344.794059],["2026-07-22",1.53,2.1,1.53,1.94,2257311.355474],["2026-07-23",1.89,1.894,1.65,1.74,426149.894191],["2026-07-24",1.74,1.7493,1.6387,1.7,167066.987419],["2026-08-14",1.85,1.99,1.77,1.86,228511.199021],["2026-08-17",1.9,2.05,1.78,1.8,258962.712641],["2026-08-18",1.8,1.9673,1.72,1.87,251692.447776],["2026-08-19",1.96,3.05,1.7725,2.2,17417738.823489],["2026-08-20",2.25,2.55,2.13,2.49,1706287.821506],["2026-08-21",2.59,3.59,1.3,1.56,10910505.119233],["2026-08-24",1.48,1.65,1.42,1.5,1122530.049208],["2026-08-25",1.47,1.6,1.43,1.49,745049.859819]]}