{"t":"LITB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-06-06",66.96,76.14,66.54,69.66,1474300.0],["2013-06-07",71.7,78.0,71.7,75.18,220600.0],["2013-06-10",79.8,92.1,78.0,87.54,215800.0],["2013-06-11",90.0,91.26,83.1,85.8,25667.0],["2013-06-12",90.06,91.14,83.4,84.12,132367.0],["2013-06-13",83.52,91.56,82.2,90.84,165350.0],["2013-06-14",91.92,105.0,91.32,101.88,335550.0],["2013-06-17",105.72,109.14,100.8,102.9,175383.0],["2013-06-18",105.54,105.54,96.36,99.9,113183.0],["2013-06-19",99.6,101.76,93.48,95.16,118250.0],["2013-06-20",91.32,91.32,83.4,84.0,164383.0],["2013-06-21",87.0,91.5,86.7,89.34,132317.0],["2013-06-24",84.12,87.12,76.8,78.78,264050.0],["2013-06-25",81.6,85.2,81.06,83.82,206817.0],["2013-06-26",87.3,89.7,80.4,81.9,124933.0],["2013-06-27",84.6,85.14,81.18,82.5,130317.0],["2013-06-28",81.6,82.44,79.38,80.76,57783.0],["2013-07-01",82.74,82.86,78.66,78.78,78333.0],["2013-07-02",79.44,81.0,78.06,78.42,49617.0],["2013-07-03",78.0,81.9,77.58,81.3,53317.0],["2013-07-05",82.32,83.34,79.2,80.1,50717.0],["2013-07-08",79.44,80.04,76.56,79.2,46333.0],["2013-07-09",79.8,80.4,78.78,79.86,30433.0],["2013-07-10",80.28,91.02,80.28,91.02,198883.0],["2013-07-11",93.54,95.1,87.48,90.6,127367.0],["2013-07-12",90.6,101.88,90.12,95.58,160017.0],["2013-07-15",96.6,98.28,93.48,95.34,57817.0],["2013-07-16",96.9,99.0,90.3,91.02,84683.0],["2013-07-17",92.34,109.44,91.32,105.96,339983.0],["2013-07-18",106.8,106.8,98.58,100.68,214400.0],["2013-07-19",101.58,106.98,97.74,104.34,111617.0],["2013-07-22",106.5,106.5,96.06,97.2,117817.0],["2013-07-23",97.68,102.0,97.68,98.4,67000.0],["2013-07-24",99.06,101.22,90.06,96.72,137150.0],["2013-07-25",97.02,106.38,93.06,100.02,192783.0],["2013-07-26",100.14,108.66,97.8,106.86,134300.0],["2013-07-29",107.34,107.58,99.12,100.14,16400.0],["2013-07-30",100.62,103.5,96.84,99.96,72067.0],["2013-07-31",100.32,102.06,94.8,95.94,86867.0],["2013-08-01",97.68,99.96,94.8,96.6,59283.0],["2013-08-02",96.18,100.02,95.4,97.44,83900.0],["2013-08-05",97.62,107.7,97.44,107.1,220967.0],["2013-08-06",111.42,120.36,109.98,113.22,479683.0],["2013-08-07",114.06,119.4,103.8,107.46,349617.0],["2013-08-08",110.64,117.0,108.18,115.8,160150.0],["2013-08-09",118.44,131.22,117.48,125.64,342333.0],["2013-08-12",125.94,128.16,119.1,120.84,178567.0],["2013-08-13",125.34,132.6,117.78,131.34,197850.0],["2013-08-14",134.4,140.28,132.12,133.26,162750.0],["2013-08-15",128.58,129.0,114.12,117.66,326850.0],["2013-08-16",116.28,121.8,112.56,114.18,166483.0],["2013-08-19",114.9,121.02,114.9,115.62,501383.0],["2013-08-20",69.9,77.4,68.7,69.48,2199283.0],["2013-08-21",68.34,71.64,66.24,66.72,487200.0],["2013-08-22",67.68,67.8,59.4,59.76,604367.0],["2013-08-23",60.0,64.62,58.02,59.22,601367.0],["2013-08-26",59.1,64.44,59.1,62.16,376350.0],["2013-08-27",61.02,62.1,60.06,60.54,158233.0],["2013-08-28",59.16,61.14,58.2,60.36,143950.0],["2013-08-29",59.82,61.62,59.4,61.02,107450.0],["2013-08-30",61.02,61.02,57.48,58.02,99833.0],["2013-09-03",58.38,59.28,57.06,57.72,110667.0],["2013-09-04",57.36,61.5,57.36,59.46,119300.0],["2013-09-05",59.82,61.44,59.1,60.84,74050.0],["2013-09-06",61.32,63.54,60.0,62.52,122467.0],["2013-09-09",62.82,65.16,62.7,64.62,133983.0],["2013-09-10",65.64,71.34,65.64,71.04,297917.0],["2013-09-11",71.88,74.16,69.6,71.34,174267.0],["2013-09-12",71.16,72.78,68.34,70.14,107583.0],["2013-09-13",70.14,71.34,69.0,69.9,78767.0],["2013-09-16",70.26,70.5,67.86,69.54,111617.0],["2013-09-17",69.84,73.14,68.28,71.22,103367.0],["2013-09-18",71.46,76.2,71.46,74.88,161783.0],["2013-09-19",75.3,77.16,71.28,72.06,168450.0],["2013-09-20",72.78,74.82,71.46,71.88,98683.0],["2013-09-23",72.48,74.4,67.5,73.14,133300.0],["2013-09-24",74.52,74.88,71.82,72.12,57967.0],["2013-09-25",72.3,73.98,71.88,73.44,38267.0],["2013-09-26",73.8,76.5,73.32,75.06,119967.0],["2013-09-27",74.58,75.9,72.6,72.78,56367.0],["2013-09-30",70.8,72.72,69.06,71.1,83467.0],["2013-10-01",71.1,72.42,70.74,72.24,42250.0],["2013-10-02",72.0,75.0,71.7,74.94,78683.0],["2013-10-03",75.0,75.78,72.36,73.14,57750.0],["2013-10-04",73.38,74.1,72.0,72.84,44783.0],["2013-10-07",72.9,74.76,72.72,73.62,49133.0],["2013-10-08",73.5,74.34,64.26,68.82,168850.0],["2013-10-09",68.76,70.38,65.94,68.64,95600.0],["2013-10-10",69.6,72.0,66.9,68.4,45767.0],["2013-10-11",67.62,67.8,66.42,66.72,53450.0],["2013-10-14",66.0,66.6,64.26,65.28,61783.0],["2013-10-15",64.8,67.2,64.8,66.54,51300.0],["2013-10-16",66.84,67.2,64.86,65.7,35883.0],["2013-10-17",65.64,67.8,65.4,67.56,39950.0],["2013-10-18",68.46,68.64,65.7,65.82,32183.0],["2013-10-21",65.7,66.3,64.86,65.52,45633.0],["2013-10-22",65.64,65.94,61.5,62.22,91950.0],["2013-10-23",61.2,63.3,59.4,59.76,89167.0],["2013-10-24",60.0,60.66,59.34,60.12,56583.0],["2013-10-25",60.12,60.54,58.98,59.64,61633.0],["2013-10-28",59.4,60.54,58.56,60.18,49283.0],["2013-10-29",60.0,60.42,59.76,60.0,25150.0],["2013-10-30",60.0,60.3,55.44,56.04,75250.0],["2013-10-31",55.8,56.88,55.08,55.38,64317.0],["2013-11-01",55.02,55.62,50.1,51.36,130633.0],["2013-11-04",51.78,52.02,47.4,47.58,161183.0],["2013-11-05",47.4,51.96,45.78,48.9,123300.0],["2013-11-06",50.46,50.7,49.08,49.14,42500.0],["2013-11-07",49.08,49.8,46.56,47.04,41700.0],["2013-11-08",47.4,49.2,47.22,48.6,28483.0],["2013-11-11",48.48,50.16,47.52,48.3,44850.0],["2013-11-12",48.3,53.4,48.0,52.5,104583.0],["2013-11-13",51.9,57.84,51.54,55.68,115450.0],["2013-11-14",57.18,62.94,56.34,62.46,145967.0],["2013-11-15",63.72,65.34,61.32,64.44,148700.0],["2013-11-18",64.8,65.34,57.72,59.88,188300.0],["2013-11-19",47.52,50.22,45.9,46.08,424400.0],["2013-11-20",46.56,48.0,44.88,45.6,143983.0],["2013-11-21",45.66,46.26,44.7,45.9,36483.0],["2013-11-22",45.9,45.9,41.7,42.0,142600.0],["2013-11-25",42.0,43.8,41.64,43.02,57067.0],["2013-11-26",45.6,45.6,42.66,42.66,30967.0],["2013-11-27",42.18,43.08,41.7,42.84,29817.0],["2013-11-29",42.9,44.04,42.3,42.6,27683.0],["2013-12-02",42.6,42.96,42.0,42.18,30433.0],["2013-12-03",42.06,43.38,42.06,43.08,32383.0],["2013-12-04",42.6,45.78,42.6,44.94,73133.0],["2013-12-05",44.76,44.94,43.8,43.86,21833.0],["2013-12-06",43.86,44.28,42.3,42.48,29383.0],["2013-12-09",42.54,43.26,41.58,41.76,72983.0],["2013-12-10",41.76,42.6,40.8,41.52,70300.0],["2013-12-11",41.7,42.0,40.14,40.26,60917.0],["2013-12-12",40.14,41.22,37.56,38.16,99750.0],["2013-12-13",38.04,38.76,37.08,38.1,49417.0],["2013-12-16",40.62,46.98,40.62,45.06,302483.0],["2013-12-17",44.7,46.62,42.0,45.06,96733.0],["2013-12-18",45.18,47.04,43.5,46.08,95867.0],["2013-12-19",45.84,49.68,45.0,48.72,122183.0],["2013-12-20",49.14,49.8,47.4,47.76,48133.0],["2013-12-23",47.88,47.94,45.0,45.12,66100.0],["2013-12-24",45.36,48.54,45.06,47.82,40250.0],["2013-12-26",47.7,50.58,47.7,49.92,69333.0],["2013-12-27",50.1,50.4,48.6,50.16,45017.0],["2013-12-30",49.92,51.6,48.48,48.72,74833.0],["2013-12-31",48.66,49.62,48.06,48.54,49567.0],["2014-01-02",48.36,48.96,45.96,48.36,38833.0],["2014-01-03",48.06,49.56,48.06,48.9,35300.0],["2014-01-06",49.56,60.0,49.5,58.86,342350.0],["2014-01-07",60.6,60.6,55.92,58.44,127200.0],["2014-01-08",58.26,59.7,57.36,57.78,71750.0],["2014-01-09",57.78,57.84,55.56,55.68,71917.0],["2014-01-10",55.62,55.74,54.18,54.78,61983.0],["2014-01-13",54.3,57.3,54.0,54.12,57783.0],["2014-01-14",54.3,56.28,54.3,55.98,32183.0],["2014-01-15",56.4,60.3,55.68,59.7,122983.0],["2014-01-16",59.88,64.74,59.7,63.72,183050.0],["2014-01-17",63.0,63.84,62.4,63.12,89933.0],["2014-01-21",62.94,64.2,62.58,63.54,102600.0],["2014-01-22",64.44,64.44,62.88,63.0,87450.0],["2014-01-23",62.4,62.4,58.56,60.18,108233.0],["2014-01-24",60.0,60.24,58.26,59.16,80350.0],["2014-01-27",58.8,60.0,52.56,54.3,148167.0],["2014-01-28",55.08,55.68,54.0,55.32,44917.0],["2014-01-29",54.96,55.56,53.64,54.78,38383.0],["2014-01-30",54.54,56.94,54.54,56.64,62867.0],["2014-01-31",56.16,59.76,55.62,58.86,85033.0],["2014-02-03",59.22,59.82,56.28,57.18,57950.0],["2014-02-04",57.18,58.74,56.76,58.74,24683.0],["2014-02-05",58.74,59.7,56.1,59.22,36900.0],["2014-02-06",59.22,62.7,58.92,61.92,49533.0],["2014-02-07",62.52,62.76,61.32,61.8,30117.0],["2014-02-10",62.1,63.3,61.56,62.76,51833.0],["2014-02-11",63.54,65.4,63.48,64.5,46400.0],["2014-02-12",65.28,65.28,63.96,64.38,48500.0],["2014-02-13",64.5,65.88,64.02,65.64,62283.0],["2014-02-14",66.3,66.42,65.16,65.88,50083.0],["2014-02-18",63.6,69.84,63.6,65.58,48133.0],["2014-02-19",65.7,65.88,64.86,65.58,44383.0],["2014-02-20",66.0,66.0,65.28,65.58,27000.0],["2014-02-21",66.0,66.0,65.1,65.52,38233.0],["2014-02-24",65.4,65.46,64.5,64.5,68100.0],["2014-02-25",64.2,64.68,60.66,61.68,114700.0],["2014-02-26",57.0,57.18,49.14,53.94,200567.0],["2014-02-27",51.42,52.98,50.7,51.36,111400.0],["2014-02-28",51.36,54.36,49.92,50.82,98100.0],["2014-03-03",49.38,50.58,48.18,48.54,98917.0],["2014-03-04",48.9,50.64,47.16,48.0,150150.0],["2014-03-05",48.0,48.9,48.0,48.6,69333.0],["2014-03-06",48.9,55.32,48.78,55.14,302150.0],["2014-03-07",54.48,54.72,51.0,52.02,170217.0],["2014-03-10",51.54,52.2,50.28,50.76,55383.0],["2014-03-11",51.0,51.42,49.38,49.62,79267.0],["2014-03-12",49.02,49.38,48.18,48.48,49100.0],["2014-03-13",49.08,49.26,48.18,48.3,51300.0],["2014-03-14",48.24,49.5,47.28,47.58,90267.0],["2014-03-17",47.88,48.54,45.24,45.6,104617.0],["2014-03-18",45.78,46.92,45.78,46.38,87867.0],["2014-03-19",46.38,46.68,44.52,44.52,71783.0],["2014-03-20",43.86,44.34,42.3,42.72,109917.0],["2014-03-21",43.08,43.26,41.7,42.0,92950.0],["2014-03-24",41.88,42.9,39.84,40.8,86300.0],["2014-03-25",40.8,42.3,39.72,40.08,71517.0],["2014-03-26",40.26,40.74,39.0,39.06,77117.0],["2014-03-27",39.36,41.28,39.0,39.78,78167.0],["2014-03-28",40.2,40.86,39.3,39.66,55783.0],["2014-03-31",39.66,40.74,39.36,40.2,47950.0],["2014-04-01",40.8,41.82,40.8,41.04,45033.0],["2014-04-02",40.8,41.46,40.56,40.74,21333.0],["2014-04-03",40.8,40.86,39.24,39.66,29750.0],["2014-04-04",39.78,39.96,37.8,38.22,32433.0],["2014-04-07",37.8,38.58,36.36,37.02,73700.0],["2014-04-08",36.66,38.1,36.6,37.5,33167.0],["2014-04-09",37.56,38.7,37.08,37.92,87150.0],["2014-04-10",38.16,38.28,35.82,36.0,66900.0],["2014-04-11",35.52,36.36,34.2,34.86,42433.0],["2014-04-14",35.34,35.34,33.78,34.44,24367.0],["2014-04-15",34.8,35.1,31.92,34.38,62517.0],["2014-04-16",34.56,34.8,33.18,33.48,19700.0],["2014-04-17",33.66,34.86,33.18,34.62,22667.0],["2014-04-21",34.8,34.8,33.78,34.56,15883.0],["2014-04-22",34.56,35.22,34.44,34.8,39950.0],["2014-04-23",34.92,35.4,33.9,33.96,32150.0],["2014-04-24",34.26,34.44,33.3,34.02,23817.0],["2014-04-25",33.48,33.54,32.1,32.4,31667.0],["2014-04-28",32.88,33.06,28.98,29.76,84633.0],["2014-04-29",29.76,32.16,29.28,31.44,68800.0],["2014-04-30",31.5,32.88,30.0,32.76,42250.0],["2014-05-01",32.52,33.48,31.08,31.44,43933.0],["2014-05-02",31.44,32.34,30.9,30.9,33050.0],["2014-05-05",30.54,32.1,30.54,31.68,61383.0],["2014-05-06",31.8,32.58,30.9,31.2,27783.0],["2014-05-07",31.08,31.32,29.64,30.0,48550.0],["2014-05-08",29.58,31.32,29.58,30.18,39783.0],["2014-05-09",30.48,30.54,29.76,29.94,33767.0],["2014-05-12",30.42,32.52,30.0,31.92,45500.0],["2014-05-13",31.8,32.22,31.2,31.26,27400.0],["2014-05-14",30.96,32.04,30.54,30.54,12300.0],["2014-05-15",30.42,30.42,29.1,30.0,31667.0],["2014-05-16",29.76,30.0,29.34,29.7,25133.0],["2014-05-19",30.0,31.32,29.76,30.42,39283.0],["2014-05-20",30.18,30.3,29.52,29.82,50533.0],["2014-05-21",27.66,32.46,27.66,30.18,109567.0],["2014-05-22",30.0,31.5,29.52,30.78,65683.0],["2014-05-23",30.78,34.32,30.78,33.06,66083.0],["2014-05-27",33.42,34.8,33.42,34.08,41367.0],["2014-05-28",34.2,34.56,33.3,34.44,26567.0],["2014-05-29",34.44,35.16,34.38,34.8,21083.0],["2014-05-30",34.14,34.74,33.12,33.42,35717.0],["2014-06-02",33.72,33.72,32.28,32.58,32200.0],["2014-06-03",31.32,32.04,31.08,31.26,38550.0],["2014-06-04",30.96,31.68,30.96,31.38,17700.0],["2014-06-05",31.38,32.4,31.14,31.74,30667.0],["2014-06-06",31.74,32.28,31.2,31.92,38367.0],["2014-06-09",32.22,34.14,32.22,33.12,32900.0],["2014-06-10",33.3,33.3,32.16,32.88,13033.0],["2014-06-11",32.52,33.18,32.22,33.0,22183.0],["2014-06-12",32.88,33.78,31.14,31.38,41583.0],["2014-06-13",31.38,31.62,30.78,31.44,24950.0],["2014-06-16",31.38,31.68,30.96,31.32,16450.0],["2014-06-17",30.96,30.96,28.92,29.04,89150.0],["2014-06-18",29.1,29.76,28.8,29.52,48217.0],["2014-06-19",29.52,30.66,29.52,30.54,44917.0],["2014-06-20",30.6,30.66,30.06,30.36,13833.0],["2014-06-23",30.3,30.72,30.06,30.48,23150.0],["2014-06-24",30.36,30.6,29.34,29.46,34767.0],["2014-06-25",29.4,30.54,29.4,30.42,22433.0],["2014-06-26",30.6,30.78,30.0,30.66,23483.0],["2014-06-27",33.24,40.14,33.12,38.52,586250.0],["2014-06-30",38.76,39.54,37.26,38.16,196167.0],["2014-07-01",38.22,39.36,36.42,36.66,62517.0],["2014-07-02",37.02,39.96,36.3,39.72,107150.0],["2014-07-03",41.34,43.02,39.72,41.46,193267.0],["2014-07-07",41.76,41.76,38.22,38.34,98950.0],["2014-07-08",38.58,38.64,35.1,35.88,84917.0],["2014-07-09",36.42,36.96,35.4,35.4,37183.0],["2014-07-10",34.5,36.12,33.66,35.28,32800.0],["2014-07-11",35.64,36.48,35.16,35.22,16333.0],["2014-07-14",35.46,36.54,34.92,36.12,24750.0],["2014-07-15",36.36,36.36,35.22,35.64,21750.0],["2014-07-16",36.3,36.3,34.5,34.62,31817.0],["2014-07-17",34.44,35.16,33.3,33.54,25850.0],["2014-07-18",33.66,34.98,33.3,34.68,37883.0],["2014-07-21",34.62,36.0,33.66,33.9,39650.0],["2014-07-22",34.08,35.4,33.84,35.1,24483.0],["2014-07-23",34.98,36.24,34.62,34.86,21833.0],["2014-07-24",35.04,35.76,34.5,35.04,12917.0],["2014-07-25",34.98,34.98,34.38,34.74,16050.0],["2014-07-28",34.32,35.16,33.36,34.86,26417.0],["2014-07-29",34.5,37.74,34.32,37.02,63383.0],["2014-07-30",37.5,37.86,36.0,36.36,29400.0],["2014-07-31",35.4,36.3,34.86,35.16,21817.0],["2014-08-01",35.1,35.16,34.02,34.92,22217.0],["2014-08-04",33.6,35.52,33.6,34.26,19117.0],["2014-08-05",38.16,38.16,34.02,35.1,17500.0],["2014-08-06",35.4,36.06,34.86,35.7,21533.0],["2014-08-07",35.76,36.6,35.16,36.18,14600.0],["2014-08-08",36.0,37.98,35.58,37.74,48233.0],["2014-08-11",37.98,38.7,37.5,38.34,35867.0],["2014-08-12",37.98,38.46,36.36,37.38,17783.0],["2014-08-13",37.44,38.88,36.72,36.96,31917.0],["2014-08-14",37.2,37.62,36.72,37.2,25400.0],["2014-08-15",37.5,37.5,36.66,37.02,18333.0],["2014-08-18",37.2,40.74,37.14,40.32,86483.0],["2014-08-19",40.26,42.12,40.2,41.46,118100.0],["2014-08-20",42.24,44.34,37.44,38.1,125717.0],["2014-08-21",38.1,38.82,37.26,37.86,69800.0],["2014-08-22",37.62,38.52,36.3,36.9,24000.0],["2014-08-25",36.78,37.14,36.12,36.9,32467.0],["2014-08-26",37.14,37.2,36.0,36.42,23400.0],["2014-08-27",36.6,36.96,36.06,36.24,25200.0],["2014-08-28",36.12,36.6,34.92,35.16,53883.0],["2014-08-29",34.8,35.58,33.9,34.2,48383.0],["2014-09-02",34.38,35.64,34.32,35.4,31567.0],["2014-09-03",35.76,36.9,35.16,36.66,33533.0],["2014-09-04",37.08,38.22,36.54,37.02,30933.0],["2014-09-05",36.9,37.02,36.36,36.96,9883.0],["2014-09-08",36.84,37.26,36.6,36.9,13067.0],["2014-09-09",36.96,37.2,36.3,36.48,12667.0],["2014-09-10",36.3,36.96,36.3,36.6,17017.0],["2014-09-11",36.66,36.84,36.24,36.66,26217.0],["2014-09-12",36.66,39.42,36.66,38.88,78800.0],["2014-09-15",38.7,39.96,37.56,37.62,38533.0],["2014-09-16",37.32,38.34,37.08,37.68,17083.0],["2014-09-17",37.38,38.04,36.84,37.2,14117.0],["2014-09-18",37.2,38.16,37.08,37.8,15300.0],["2014-09-19",38.46,39.3,37.44,38.16,53033.0],["2014-09-22",38.58,38.58,36.3,37.5,35800.0],["2014-09-23",36.66,37.2,34.68,35.58,48600.0],["2014-09-24",35.46,37.08,35.4,35.58,26050.0],["2014-09-25",35.4,35.7,33.6,34.02,41083.0],["2014-09-26",36.0,38.28,36.0,37.38,62317.0],["2014-09-29",37.62,38.76,36.6,37.92,30650.0],["2014-09-30",37.8,38.1,36.78,37.5,13183.0],["2014-10-01",37.38,37.38,36.06,37.26,27683.0],["2014-10-02",37.08,37.92,36.3,37.2,17333.0],["2014-10-03",37.62,38.4,36.78,37.2,15717.0],["2014-10-06",37.86,37.92,36.48,36.84,12400.0],["2014-10-07",36.42,37.32,36.18,36.42,14017.0],["2014-10-08",36.48,37.38,35.7,37.14,20733.0],["2014-10-09",37.2,37.2,36.24,36.72,12750.0],["2014-10-10",36.36,37.26,35.46,36.3,14000.0],["2014-10-13",36.24,37.56,35.82,36.6,20783.0],["2014-10-14",37.26,37.56,36.54,37.08,9883.0],["2014-10-15",36.24,37.2,35.76,37.14,16417.0],["2014-10-16",36.54,38.88,36.54,38.28,35950.0],["2014-10-17",38.82,38.94,37.44,38.1,14867.0],["2014-10-20",38.1,39.3,38.1,39.0,21350.0],["2014-10-21",39.0,39.54,37.74,38.76,16217.0],["2014-10-22",38.82,39.36,37.5,37.68,14600.0],["2014-10-23",37.26,38.58,37.26,37.74,7883.0],["2014-10-24",37.56,38.34,37.5,37.56,4133.0],["2014-10-27",37.5,38.1,37.2,37.38,7283.0],["2014-10-28",37.32,39.3,37.26,39.06,18350.0],["2014-10-29",39.06,39.24,38.28,38.64,8250.0],["2014-10-30",38.64,38.7,37.38,38.04,4283.0],["2014-10-31",38.64,39.48,38.58,39.3,15650.0],["2014-11-03",39.36,39.54,38.22,39.0,11700.0],["2014-11-04",38.82,41.1,38.64,40.68,45733.0],["2014-11-05",41.28,43.08,40.08,40.5,65483.0],["2014-11-06",40.32,41.34,40.08,40.44,10217.0],["2014-11-07",41.04,41.46,39.42,41.4,12750.0],["2014-11-10",42.3,46.98,42.3,45.24,151450.0],["2014-11-11",48.3,51.48,46.5,47.4,413917.0],["2014-11-12",46.92,49.14,46.26,48.18,95350.0],["2014-11-13",48.0,50.16,47.64,50.1,81583.0],["2014-11-14",50.7,50.76,47.52,49.68,63100.0],["2014-11-17",49.2,50.1,46.08,46.62,76850.0],["2014-11-18",45.84,46.8,43.62,45.84,85483.0],["2014-11-19",48.24,49.2,43.98,44.4,131833.0],["2014-11-20",43.92,45.24,42.66,43.56,38850.0],["2014-11-21",44.46,44.46,40.98,41.4,52983.0],["2014-11-24",41.1,41.94,40.14,40.56,59217.0],["2014-11-25",40.92,41.1,39.0,39.12,51900.0],["2014-11-26",39.48,40.26,39.12,39.42,27900.0],["2014-11-28",39.36,40.26,38.7,39.0,18467.0],["2014-12-01",38.76,39.48,36.9,37.02,75767.0],["2014-12-02",36.96,38.7,36.96,37.08,37950.0],["2014-12-03",37.2,39.06,37.08,38.94,37700.0],["2014-12-04",38.4,38.76,35.52,36.72,103567.0],["2014-12-05",36.6,37.8,36.3,36.66,31050.0],["2014-12-08",36.48,37.44,35.16,35.28,55950.0],["2014-12-09",34.98,37.2,34.98,36.9,34083.0],["2014-12-10",36.66,38.28,35.28,35.52,48033.0],["2014-12-11",35.94,38.64,35.94,37.62,32383.0],["2014-12-12",36.72,38.88,36.3,36.3,49200.0],["2014-12-15",36.84,37.74,36.42,36.42,26617.0],["2014-12-16",36.48,37.2,36.06,36.06,27233.0],["2014-12-17",36.0,37.02,35.82,36.54,34483.0],["2014-12-18",37.2,38.64,37.08,38.52,40767.0],["2014-12-19",38.76,39.0,37.2,38.1,18233.0],["2014-12-22",38.28,38.4,37.02,37.02,15683.0],["2014-12-23",37.44,37.8,37.02,37.2,12800.0],["2014-12-24",37.2,38.34,37.2,37.8,5567.0],["2014-12-26",37.86,39.6,37.5,39.24,21317.0],["2014-12-29",39.24,40.14,37.74,37.92,14950.0],["2014-12-30",37.8,38.28,37.68,38.28,9250.0],["2014-12-31",38.16,38.22,37.5,37.74,14550.0],["2015-01-02",37.74,38.64,37.74,38.4,10217.0],["2015-01-05",38.28,39.12,38.28,38.28,16100.0],["2015-01-06",38.22,38.7,36.9,36.9,30383.0],["2015-01-07",36.9,38.16,36.9,38.1,16933.0],["2015-01-08",38.22,39.12,37.68,38.28,17883.0],["2015-01-09",38.04,38.88,38.04,38.82,8550.0],["2015-01-12",38.64,38.94,37.8,38.1,11717.0],["2015-01-13",38.94,39.18,37.56,37.8,9717.0],["2015-01-14",37.68,38.7,37.68,38.28,12283.0],["2015-01-15",38.7,38.7,37.5,37.62,10417.0],["2015-01-16",37.38,38.4,35.1,35.52,47867.0],["2015-01-20",35.34,36.12,35.1,35.1,15250.0],["2015-01-21",35.16,35.94,35.16,35.76,9867.0],["2015-01-22",35.7,36.9,35.58,36.48,8533.0],["2015-01-23",36.84,37.26,36.12,36.36,6067.0],["2015-01-26",36.36,37.26,35.52,35.88,21050.0],["2015-01-27",36.0,36.84,35.52,36.3,9567.0],["2015-01-28",36.24,36.42,34.8,35.52,13683.0],["2015-01-29",35.4,35.4,34.62,35.04,6883.0],["2015-01-30",34.56,34.92,32.52,32.88,27983.0],["2015-02-02",33.06,33.96,32.58,32.88,14900.0],["2015-02-03",33.18,34.32,33.18,34.08,7550.0],["2015-02-04",33.84,34.38,33.42,33.72,5967.0],["2015-02-05",33.9,34.68,33.84,34.32,6117.0],["2015-02-06",34.32,34.62,34.08,34.14,5167.0],["2015-02-09",33.84,34.74,33.6,33.6,4533.0],["2015-02-10",34.2,34.2,33.6,33.78,2950.0],["2015-02-11",33.6,33.96,33.54,33.84,6500.0],["2015-02-12",34.14,34.44,33.66,34.08,5967.0],["2015-02-13",33.9,34.44,33.12,33.3,13433.0],["2015-02-17",33.42,34.5,33.3,34.32,9833.0],["2015-02-18",34.32,35.94,34.08,35.88,11867.0],["2015-02-19",35.58,35.7,35.1,35.34,6117.0],["2015-02-20",35.4,35.4,34.8,35.22,3017.0],["2015-02-23",35.28,35.28,34.8,34.92,3483.0],["2015-02-24",34.68,35.28,33.6,34.32,5817.0],["2015-02-25",34.02,34.56,33.42,34.44,7167.0],["2015-02-26",34.2,35.22,33.84,34.14,8850.0],["2015-02-27",33.72,34.08,32.88,33.48,10383.0],["2015-03-02",33.36,34.5,33.36,34.44,6117.0],["2015-03-03",34.26,34.32,33.66,33.9,2533.0],["2015-03-04",33.12,35.16,32.94,35.1,7033.0],["2015-03-05",34.02,34.92,33.06,33.06,25733.0],["2015-03-06",33.06,36.0,33.0,35.7,31400.0],["2015-03-09",32.76,34.02,32.04,33.54,39667.0],["2015-03-10",32.82,32.94,30.42,30.66,30517.0],["2015-03-11",31.08,31.08,28.74,28.8,26117.0],["2015-03-12",28.8,29.7,28.08,28.2,13617.0],["2015-03-13",28.5,28.5,26.52,26.82,35683.0],["2015-03-16",26.58,26.88,24.18,24.6,74567.0],["2015-03-17",24.66,24.66,23.22,23.7,49650.0],["2015-03-18",23.52,25.14,23.52,24.72,15917.0],["2015-03-19",25.02,25.14,24.48,24.9,11550.0],["2015-03-20",24.84,25.26,24.24,25.2,13283.0],["2015-03-23",25.08,26.76,24.78,26.34,21633.0],["2015-03-24",26.16,27.12,26.16,26.52,14867.0],["2015-03-25",26.46,27.18,25.68,27.18,14983.0],["2015-03-26",27.18,27.78,26.58,26.7,7783.0],["2015-03-27",26.7,27.48,26.7,27.0,8017.0],["2015-03-30",29.28,29.64,28.2,28.62,31850.0],["2015-03-31",28.86,30.72,28.86,30.24,18483.0],["2015-04-01",30.24,30.9,29.28,29.52,15583.0],["2015-04-02",30.3,30.3,29.28,29.4,8250.0],["2015-04-06",29.76,30.48,29.28,30.24,5450.0],["2015-04-07",30.48,31.38,30.3,30.72,12800.0],["2015-04-08",31.08,31.32,30.48,30.84,20200.0],["2015-04-09",30.6,30.96,29.46,29.58,15367.0],["2015-04-10",29.34,30.96,29.34,29.94,26283.0],["2015-04-13",29.52,30.9,29.52,29.52,25100.0],["2015-04-14",29.7,30.36,28.68,29.94,15783.0],["2015-04-15",29.58,30.12,29.58,29.7,14400.0],["2015-04-16",30.0,30.66,29.04,29.16,22200.0],["2015-04-17",28.86,30.06,28.56,29.82,9600.0],["2015-04-20",30.18,30.18,29.7,29.7,5767.0],["2015-04-21",29.64,30.12,29.64,29.88,4533.0],["2015-04-22",29.64,30.54,29.64,29.88,9900.0],["2015-04-23",29.4,30.18,29.4,29.94,8883.0],["2015-04-24",30.12,30.18,29.52,29.94,8150.0],["2015-04-27",29.82,30.42,29.82,29.88,9000.0],["2015-04-28",30.06,30.3,29.52,29.52,12950.0],["2015-04-29",29.52,30.0,29.22,29.76,7100.0],["2015-04-30",29.82,29.94,29.16,29.28,7767.0],["2015-05-01",29.28,29.82,27.72,28.68,13250.0],["2015-05-04",28.62,29.82,28.2,28.32,10583.0],["2015-05-05",28.32,28.92,27.96,28.08,11517.0],["2015-05-06",27.96,28.86,27.72,28.02,5350.0],["2015-05-07",28.2,28.38,27.48,27.6,9417.0],["2015-05-08",27.84,28.2,26.28,26.4,23050.0],["2015-05-11",26.58,27.54,26.28,26.28,15200.0],["2015-05-12",26.16,26.7,25.74,25.92,12150.0],["2015-05-13",26.04,28.2,25.92,28.14,11600.0],["2015-05-14",28.26,29.64,28.26,29.28,13117.0],["2015-05-15",29.58,29.7,29.1,29.28,9633.0],["2015-05-18",29.04,30.0,29.04,29.64,6917.0],["2015-05-19",29.4,29.64,27.18,28.38,15467.0],["2015-05-20",28.8,29.64,27.9,28.38,7350.0],["2015-05-21",28.68,29.76,28.68,29.1,6883.0],["2015-05-22",29.28,30.24,29.22,29.94,13200.0],["2015-05-26",30.0,32.1,29.64,29.7,39417.0],["2015-05-27",30.0,33.3,30.0,32.4,135050.0],["2015-05-28",33.0,33.9,30.96,31.38,24517.0],["2015-05-29",31.14,31.32,29.76,29.82,16933.0],["2015-06-01",30.0,30.0,29.28,29.34,16150.0],["2015-06-02",29.7,29.7,26.4,27.12,66500.0],["2015-06-03",27.54,28.38,26.4,27.66,55533.0],["2015-06-04",27.42,30.6,27.18,29.04,23217.0],["2015-06-05",28.02,28.5,26.22,28.14,57817.0],["2015-06-08",28.26,30.24,28.26,29.88,35217.0],["2015-06-09",30.42,32.34,30.0,30.84,54450.0],["2015-06-10",35.46,38.76,31.32,31.68,631867.0],["2015-06-11",30.3,37.32,30.06,36.72,214400.0],["2015-06-12",36.36,36.36,34.08,34.8,96583.0],["2015-06-15",34.62,36.3,34.5,35.4,46850.0],["2015-06-16",35.28,35.4,33.3,33.48,29833.0],["2015-06-17",33.66,34.2,32.1,32.88,66200.0],["2015-06-18",32.82,33.18,32.1,32.4,17667.0],["2015-06-19",32.22,32.76,30.9,31.02,46517.0],["2015-06-22",31.02,31.68,30.12,30.36,24200.0],["2015-06-23",30.36,31.08,30.0,30.84,37117.0],["2015-06-24",30.78,30.78,29.52,30.12,25383.0],["2015-06-25",29.76,31.44,29.58,30.36,16733.0],["2015-06-26",30.3,30.3,28.8,29.28,23183.0],["2015-06-29",28.86,28.86,26.7,26.88,38417.0],["2015-06-30",27.54,28.38,27.3,27.6,31700.0],["2015-07-01",27.66,27.84,26.7,26.76,25867.0],["2015-07-02",26.7,27.6,26.4,26.4,19867.0],["2015-07-06",25.98,26.46,24.6,24.84,48100.0],["2015-07-07",23.88,24.84,23.58,24.12,75667.0],["2015-07-08",23.22,25.02,23.22,24.42,37333.0],["2015-07-09",25.14,27.6,25.14,25.92,24667.0],["2015-07-10",26.76,27.12,25.68,25.8,10350.0],["2015-07-13",26.16,26.28,25.26,25.44,14867.0],["2015-07-14",25.32,26.1,24.96,25.62,10850.0],["2015-07-15",25.74,25.74,24.84,25.02,11450.0],["2015-07-16",25.68,25.74,24.96,25.02,6950.0],["2015-07-17",25.44,26.4,25.02,25.2,10433.0],["2015-07-20",25.2,25.68,25.08,25.14,10600.0],["2015-07-21",25.26,26.88,25.14,26.1,11000.0],["2015-07-22",25.8,26.4,25.14,25.14,19400.0],["2015-07-23",25.02,25.8,24.84,24.84,11383.0],["2015-07-24",25.26,25.8,25.08,25.5,19317.0],["2015-07-27",25.02,25.02,24.0,24.3,6367.0],["2015-07-28",24.18,25.26,24.18,25.02,6567.0],["2015-07-29",25.2,25.8,24.24,24.78,71650.0],["2015-07-30",24.72,24.72,24.12,24.12,9667.0],["2015-07-31",24.0,24.54,24.0,24.0,7533.0],["2015-08-03",23.76,24.06,21.78,21.78,36300.0],["2015-08-04",21.9,24.42,21.9,22.62,22300.0],["2015-08-05",23.16,23.46,22.14,22.26,20550.0],["2015-08-06",22.26,22.62,21.18,21.3,23250.0],["2015-08-07",20.88,21.72,20.7,20.82,19917.0],["2015-08-10",20.76,22.44,20.76,22.14,8550.0],["2015-08-11",21.96,22.8,21.9,22.2,9583.0],["2015-08-12",21.6,21.96,20.64,21.84,12117.0],["2015-08-13",21.9,22.56,21.78,22.56,2883.0],["2015-08-14",22.62,22.74,21.72,21.72,4417.0],["2015-08-17",21.3,21.72,20.7,20.7,14983.0],["2015-08-18",20.52,21.24,19.8,20.28,10533.0],["2015-08-19",20.1,20.34,19.02,19.38,15533.0],["2015-08-20",19.2,20.16,18.36,18.54,32617.0],["2015-08-21",18.0,18.12,16.5,17.76,31750.0],["2015-08-24",15.72,16.44,14.16,15.06,44650.0],["2015-08-25",15.78,17.76,15.54,16.38,17967.0],["2015-08-26",17.16,17.4,15.84,16.38,13617.0],["2015-08-27",16.92,18.18,16.86,17.94,10550.0],["2015-08-28",18.0,18.3,17.46,17.46,14267.0],["2015-08-31",17.4,20.1,16.38,18.18,79267.0],["2015-09-01",18.66,22.44,17.16,19.92,133083.0],["2015-09-02",19.92,19.92,18.0,18.42,7567.0],["2015-09-03",18.18,18.96,18.06,18.72,3867.0],["2015-09-04",18.24,18.3,17.88,18.0,2850.0],["2015-09-08",18.06,18.84,17.52,17.76,5083.0],["2015-09-09",17.94,19.8,17.52,18.42,38350.0],["2015-09-10",18.6,18.84,17.58,17.76,13017.0],["2015-09-11",17.52,18.36,17.52,18.36,2400.0],["2015-09-14",18.24,18.36,17.46,17.94,6400.0],["2015-09-15",18.3,19.8,18.0,19.74,28300.0],["2015-09-16",19.74,19.74,16.86,18.12,38733.0],["2015-09-17",17.82,18.06,16.74,17.46,10283.0],["2015-09-18",18.12,18.12,17.52,17.58,12667.0],["2015-09-21",17.28,18.0,16.2,17.64,13717.0],["2015-09-22",17.04,18.12,16.32,17.94,29217.0],["2015-09-23",18.12,18.12,16.68,16.92,26317.0],["2015-09-24",16.56,16.8,16.56,16.68,4583.0],["2015-09-25",16.56,17.4,16.44,16.56,10383.0],["2015-09-28",16.26,16.68,15.72,15.96,9517.0],["2015-09-29",16.02,16.14,15.12,15.66,4433.0],["2015-09-30",15.42,16.92,15.24,16.68,11833.0],["2015-10-01",16.26,16.38,15.78,15.84,3033.0],["2015-10-02",15.78,16.74,15.78,16.56,3400.0],["2015-10-05",16.98,16.98,16.44,16.5,4717.0],["2015-10-06",16.92,17.64,16.74,16.92,5883.0],["2015-10-07",17.1,17.76,16.86,17.4,12567.0],["2015-10-08",17.58,17.7,17.28,17.28,3533.0],["2015-10-09",17.58,18.36,17.4,18.0,11683.0],["2015-10-12",18.3,18.3,16.8,17.04,19150.0],["2015-10-13",16.98,17.4,15.9,15.9,10550.0],["2015-10-14",16.32,16.98,15.96,16.56,7283.0],["2015-10-15",16.56,17.16,16.32,16.44,11400.0],["2015-10-16",16.92,17.1,16.38,16.62,15367.0],["2015-10-19",16.86,17.04,16.2,16.38,11167.0],["2015-10-20",16.68,16.98,16.2,16.26,10417.0],["2015-10-21",16.2,16.86,16.14,16.68,9700.0],["2015-10-22",16.68,16.68,15.78,15.96,6867.0],["2015-10-23",16.44,16.62,15.96,16.02,11117.0],["2015-10-26",16.26,18.6,16.08,18.54,31517.0],["2015-10-27",18.84,18.84,17.28,17.28,25100.0],["2015-10-28",18.24,18.24,17.46,17.7,11067.0],["2015-10-29",18.6,18.6,17.52,17.64,13550.0],["2015-10-30",18.06,18.06,17.46,17.58,8233.0],["2015-11-02",18.24,18.24,17.28,17.28,15233.0],["2015-11-03",18.42,18.42,17.46,18.42,23750.0],["2015-11-04",18.42,18.42,17.58,17.7,24683.0],["2015-11-05",18.36,18.42,17.7,17.76,14983.0],["2015-11-06",17.76,18.84,17.76,18.72,9367.0],["2015-11-09",18.78,20.76,18.66,19.8,30667.0],["2015-11-10",20.04,21.6,19.74,20.64,19533.0],["2015-11-11",20.4,22.02,19.2,21.84,27633.0],["2015-11-12",21.9,23.04,21.0,22.32,25050.0],["2015-11-13",22.38,22.8,20.88,21.06,32567.0],["2015-11-16",21.24,21.24,19.2,19.38,13117.0],["2015-11-17",21.96,21.96,18.0,18.06,20900.0],["2015-11-18",18.42,18.72,17.7,18.36,6683.0],["2015-11-19",18.36,18.84,18.0,18.12,7750.0],["2015-11-20",18.0,18.9,17.94,18.48,3200.0],["2015-11-23",18.48,19.62,18.12,19.5,10567.0],["2015-11-24",19.14,19.2,18.0,18.78,9000.0],["2015-11-25",18.84,19.56,18.48,19.5,4783.0],["2015-11-27",18.6,19.2,18.42,18.78,4467.0],["2015-11-30",19.32,20.1,18.66,19.98,15933.0],["2015-12-01",20.4,22.5,19.8,21.66,31533.0],["2015-12-02",21.42,21.66,20.58,20.94,13450.0],["2015-12-03",21.48,23.88,20.82,21.9,22217.0],["2015-12-04",22.44,22.5,21.12,21.18,15667.0],["2015-12-07",20.76,21.42,20.76,21.0,8133.0],["2015-12-08",20.82,22.02,20.82,21.48,9250.0],["2015-12-09",21.66,22.08,21.54,21.96,11617.0],["2015-12-10",22.2,22.38,21.48,21.72,4833.0],["2015-12-11",21.96,21.96,20.94,21.18,3900.0],["2015-12-14",21.3,21.9,21.12,21.9,3983.0],["2015-12-15",22.44,22.62,21.66,22.14,13167.0],["2015-12-16",21.9,22.8,21.9,22.5,9850.0],["2015-12-17",22.5,22.8,22.5,22.8,4550.0],["2015-12-18",22.8,25.74,22.68,24.9,56900.0],["2015-12-21",24.6,25.74,18.72,18.9,65233.0],["2015-12-22",18.96,20.82,18.96,20.82,39350.0],["2015-12-23",19.92,20.58,19.26,20.16,18750.0],["2015-12-24",19.56,20.34,19.5,19.5,5300.0],["2015-12-28",19.38,20.04,19.14,19.2,10633.0],["2015-12-29",19.2,19.2,18.72,18.9,8650.0],["2015-12-30",18.48,18.9,18.0,18.18,13367.0],["2015-12-31",18.06,18.12,17.28,17.76,19467.0],["2016-01-04",17.28,17.34,16.56,16.98,10800.0],["2016-01-05",17.46,17.46,16.68,17.1,6200.0],["2016-01-06",17.46,18.42,17.04,17.58,9900.0],["2016-01-07",17.4,17.88,16.68,17.46,6800.0],["2016-01-08",17.22,17.7,16.2,16.2,5867.0],["2016-01-11",16.8,16.8,15.3,15.72,22850.0],["2016-01-12",15.66,16.02,15.36,15.54,9917.0],["2016-01-13",15.48,15.6,13.44,13.86,30333.0],["2016-01-14",14.4,14.94,14.1,14.58,16433.0],["2016-01-15",14.46,14.46,13.38,13.38,10917.0],["2016-01-19",13.44,14.04,13.26,13.32,16500.0],["2016-01-20",13.32,13.32,12.42,13.08,21683.0],["2016-01-21",13.26,13.62,12.78,13.08,14933.0],["2016-01-22",13.62,13.8,13.56,13.62,3533.0],["2016-01-25",13.74,14.28,13.74,13.74,1767.0],["2016-01-26",13.86,14.28,13.5,13.68,4350.0],["2016-01-27",13.8,13.98,13.38,13.44,3100.0],["2016-01-28",13.68,14.16,13.2,13.2,2333.0],["2016-01-29",13.32,13.86,13.32,13.8,4633.0],["2016-02-01",13.5,13.8,12.96,12.96,5050.0],["2016-02-02",13.02,14.1,12.9,13.44,23800.0],["2016-02-03",13.62,13.86,13.2,13.2,1433.0],["2016-02-04",13.26,13.68,13.02,13.2,3583.0],["2016-02-05",13.14,13.14,12.96,12.96,1650.0],["2016-02-08",12.96,12.96,12.12,12.18,11683.0],["2016-02-09",12.0,12.84,12.0,12.48,5233.0],["2016-02-10",12.72,12.84,12.24,12.24,3317.0],["2016-02-11",12.0,12.3,11.94,12.0,5317.0],["2016-02-12",12.42,12.42,11.7,11.7,2250.0],["2016-02-16",12.06,13.14,12.06,12.96,2950.0],["2016-02-17",13.56,13.74,13.44,13.74,1383.0],["2016-02-18",13.8,13.92,13.14,13.2,7633.0],["2016-02-19",13.2,13.74,12.84,13.14,1650.0],["2016-02-22",13.26,13.68,13.26,13.26,933.0],["2016-02-23",13.5,14.04,13.5,13.62,3900.0],["2016-02-24",13.74,14.4,13.38,13.5,7883.0],["2016-02-25",13.44,14.28,13.44,14.04,933.0],["2016-02-26",14.4,14.64,13.98,14.64,3483.0],["2016-02-29",14.04,14.28,13.92,14.28,1517.0],["2016-03-01",14.64,14.7,14.34,14.46,3683.0],["2016-03-02",14.64,14.64,13.68,13.68,3250.0],["2016-03-03",13.2,13.74,13.08,13.38,8000.0],["2016-03-04",13.56,14.4,13.56,14.28,2000.0],["2016-03-07",14.28,14.76,14.28,14.28,1550.0],["2016-03-08",14.46,14.46,13.8,14.22,2533.0],["2016-03-09",13.98,14.4,13.86,14.16,3083.0],["2016-03-10",14.34,14.94,14.34,14.58,3250.0],["2016-03-11",14.82,14.94,14.46,14.7,3250.0],["2016-03-14",14.88,15.18,14.7,15.06,4783.0],["2016-03-15",15.06,16.74,14.4,16.14,13100.0],["2016-03-16",16.2,16.2,14.4,15.84,7517.0],["2016-03-17",16.92,17.7,15.48,15.48,17283.0],["2016-03-18",16.2,16.5,14.52,14.52,12983.0],["2016-03-21",14.7,15.24,14.4,14.58,5867.0],["2016-03-22",14.76,14.88,14.4,14.64,767.0],["2016-03-23",14.4,14.64,14.4,14.64,617.0],["2016-03-24",14.52,14.52,13.92,13.98,3750.0],["2016-03-28",13.8,14.1,13.8,13.86,850.0],["2016-03-29",13.8,14.52,13.8,14.16,2717.0],["2016-03-30",14.64,14.82,14.16,14.76,3550.0],["2016-03-31",14.46,14.88,14.4,14.4,5300.0],["2016-04-01",14.7,14.7,14.16,14.46,4633.0],["2016-04-04",14.46,15.3,14.46,15.0,5100.0],["2016-04-05",15.0,15.24,14.88,15.0,2183.0],["2016-04-06",15.06,15.24,14.52,14.52,14217.0],["2016-04-07",14.7,15.0,13.86,13.86,18983.0],["2016-04-08",14.46,14.88,14.1,14.16,3217.0],["2016-04-11",15.66,17.7,15.36,15.96,40350.0],["2016-04-12",16.32,17.1,16.2,16.92,13883.0],["2016-04-13",16.92,17.4,16.92,16.92,14017.0],["2016-04-14",17.04,19.56,17.04,18.9,38183.0],["2016-04-15",19.56,19.8,18.36,18.6,16633.0],["2016-04-18",18.66,19.2,18.36,18.48,7317.0],["2016-04-19",19.14,19.14,18.36,18.78,3267.0],["2016-04-20",18.6,18.78,18.36,18.48,6017.0],["2016-04-21",18.66,18.9,18.06,18.12,14367.0],["2016-04-22",18.24,18.54,18.0,18.48,1150.0],["2016-04-25",18.6,18.6,18.12,18.18,4167.0],["2016-04-26",18.18,18.54,17.82,17.82,7167.0],["2016-04-27",17.7,18.24,17.46,17.46,4350.0],["2016-04-28",17.28,17.64,17.22,17.64,1900.0],["2016-04-29",17.82,17.82,17.28,17.52,1150.0],["2016-05-02",17.52,17.58,17.16,17.58,2350.0],["2016-05-03",17.22,17.58,16.92,16.98,3483.0],["2016-05-04",17.1,17.22,16.86,16.86,3133.0],["2016-05-05",16.92,17.22,16.62,16.62,6333.0],["2016-05-06",17.1,17.1,16.2,16.2,5100.0],["2016-05-09",16.14,16.14,15.0,15.3,6650.0],["2016-05-10",15.96,15.96,15.42,15.42,2133.0],["2016-05-11",15.36,15.54,15.0,15.0,6950.0],["2016-05-12",15.12,15.24,15.0,15.0,1533.0],["2016-05-13",14.94,15.12,14.64,14.88,2517.0],["2016-05-16",14.82,15.0,14.64,14.76,417.0],["2016-05-17",14.76,15.24,14.76,15.0,1567.0],["2016-05-18",14.82,14.94,14.82,14.82,433.0],["2016-05-19",14.52,14.88,14.52,14.82,517.0],["2016-05-20",14.88,15.42,14.88,15.3,1583.0],["2016-05-23",15.3,15.3,14.52,14.7,3850.0],["2016-05-24",14.64,14.94,14.64,14.7,1233.0],["2016-05-25",14.94,15.42,14.7,15.36,3000.0],["2016-05-26",15.36,15.36,15.24,15.24,350.0],["2016-05-27",15.06,15.72,14.94,15.72,1250.0],["2016-05-31",15.84,15.9,15.06,15.84,5433.0],["2016-06-01",15.96,16.38,15.72,16.26,1650.0],["2016-06-02",16.38,16.5,16.2,16.26,1100.0],["2016-06-03",16.38,16.38,16.14,16.26,483.0],["2016-06-06",15.66,16.44,15.48,16.14,3333.0],["2016-06-07",16.08,16.5,16.08,16.5,3700.0],["2016-06-08",16.5,16.62,16.38,16.5,6833.0],["2016-06-09",16.5,16.5,14.58,15.84,5717.0],["2016-06-10",15.42,16.5,15.42,15.96,5450.0],["2016-06-13",16.38,16.38,15.3,15.66,1350.0],["2016-06-14",15.66,15.72,14.94,15.72,4683.0],["2016-06-15",14.76,15.48,14.76,15.48,4333.0],["2016-06-16",15.06,15.96,15.06,15.96,4133.0],["2016-06-17",15.72,17.28,15.72,17.16,22017.0],["2016-06-20",17.1,18.84,17.1,18.66,67883.0],["2016-06-21",18.3,19.74,18.06,18.06,35850.0],["2016-06-22",17.7,19.2,17.4,19.02,22617.0],["2016-06-23",19.02,21.24,19.02,20.1,80250.0],["2016-06-24",19.08,21.18,19.08,20.34,31633.0],["2016-06-27",20.34,20.52,18.06,19.14,19300.0],["2016-06-28",18.84,20.22,18.84,20.22,9017.0],["2016-06-29",20.58,20.58,19.5,20.22,6583.0],["2016-06-30",20.1,20.7,20.1,20.4,6117.0],["2016-07-01",20.22,21.3,20.22,20.76,5483.0],["2016-07-05",20.52,20.88,20.22,20.7,2867.0],["2016-07-06",20.76,20.94,20.46,20.7,5083.0],["2016-07-07",20.52,20.76,20.52,20.52,1250.0],["2016-07-08",20.88,21.06,20.4,20.94,2050.0],["2016-07-11",20.76,21.24,20.76,21.12,6267.0],["2016-07-12",21.3,21.54,21.12,21.12,4900.0],["2016-07-13",21.12,21.24,20.28,20.28,433.0],["2016-07-14",20.58,21.18,20.28,20.28,1933.0],["2016-07-15",20.16,20.7,20.1,20.22,2383.0],["2016-07-18",20.16,20.88,20.16,20.7,2717.0],["2016-07-19",20.82,20.82,20.16,20.22,1483.0],["2016-07-20",20.7,20.94,19.92,19.92,633.0],["2016-07-21",20.1,20.76,19.32,19.32,3467.0],["2016-07-22",20.1,20.46,19.74,19.8,350.0],["2016-07-25",19.74,20.64,19.74,20.04,967.0],["2016-07-26",19.86,20.76,19.86,20.4,917.0],["2016-07-27",20.28,20.76,20.28,20.52,750.0],["2016-07-28",20.34,20.88,20.34,20.88,1533.0],["2016-07-29",20.46,21.0,20.16,21.0,3250.0],["2016-08-01",20.76,20.94,18.72,18.72,8383.0],["2016-08-02",19.08,19.98,18.96,19.02,1217.0],["2016-08-03",18.9,19.14,18.84,18.96,1950.0],["2016-08-04",18.78,19.26,18.78,19.02,1367.0],["2016-08-05",19.02,19.62,19.02,19.56,1050.0],["2016-08-08",19.44,19.56,19.44,19.56,567.0],["2016-08-09",19.5,19.86,19.26,19.68,3183.0],["2016-08-10",19.8,19.98,18.78,18.84,1817.0],["2016-08-11",19.08,19.38,17.7,18.24,5750.0],["2016-08-12",18.24,19.74,18.24,18.66,3033.0],["2016-08-15",18.54,19.5,18.54,19.44,2550.0],["2016-08-16",19.32,19.8,19.02,19.32,5433.0],["2016-08-17",19.5,19.8,19.2,19.8,417.0],["2016-08-18",19.8,19.8,19.74,19.74,167.0],["2016-08-19",19.5,19.8,19.38,19.5,1800.0],["2016-08-22",19.14,19.62,18.24,18.42,4050.0],["2016-08-23",18.36,18.9,18.12,18.54,3633.0],["2016-08-24",18.96,19.44,18.06,18.48,3000.0],["2016-08-25",18.18,18.84,18.18,18.6,2017.0],["2016-08-26",18.72,19.2,18.6,18.6,1167.0],["2016-08-29",18.84,19.38,18.84,18.9,783.0],["2016-08-30",19.02,20.52,18.96,20.28,8067.0],["2016-08-31",20.4,20.7,19.5,20.22,1333.0],["2016-09-01",19.98,20.16,19.38,20.16,933.0],["2016-09-02",19.98,19.98,18.72,19.32,1783.0],["2016-09-06",19.26,19.68,19.2,19.32,1267.0],["2016-09-07",19.02,19.2,18.36,18.48,1983.0],["2016-09-08",18.72,19.38,18.54,19.02,1033.0],["2016-09-09",19.14,19.14,17.34,17.34,4383.0],["2016-09-12",17.76,18.66,17.76,18.48,1583.0],["2016-09-13",17.76,18.0,16.86,17.16,12500.0],["2016-09-14",17.1,17.22,16.8,16.8,7483.0],["2016-09-15",16.98,17.34,16.92,17.16,4667.0],["2016-09-16",17.16,18.0,17.16,17.34,6267.0],["2016-09-19",17.34,17.46,16.86,16.92,7300.0],["2016-09-20",17.46,17.46,16.98,17.04,967.0],["2016-09-21",17.1,17.1,16.8,16.86,4033.0],["2016-09-22",16.8,17.4,16.8,17.34,2383.0],["2016-09-23",17.04,17.34,16.98,17.16,8367.0],["2016-09-26",17.04,18.0,16.92,17.7,16083.0],["2016-09-27",17.88,17.88,16.8,16.98,12033.0],["2016-09-28",17.1,17.7,16.5,16.5,11017.0],["2016-09-29",16.68,17.22,16.32,16.38,9450.0],["2016-09-30",16.2,17.46,16.2,17.1,3633.0],["2016-10-03",17.22,17.64,16.38,17.28,8800.0],["2016-10-04",17.46,17.64,17.1,17.34,4933.0],["2016-10-05",17.28,18.0,17.1,17.22,9550.0],["2016-10-06",17.28,17.76,17.1,17.1,2450.0],["2016-10-07",17.16,17.28,17.1,17.1,4850.0],["2016-10-10",16.86,17.28,16.86,17.28,2017.0],["2016-10-11",17.4,17.4,16.68,17.04,3350.0],["2016-10-12",17.28,17.4,16.56,16.62,3750.0],["2016-10-13",16.44,16.5,16.26,16.32,6600.0],["2016-10-14",16.38,16.44,16.32,16.38,1817.0],["2016-10-17",16.44,16.5,15.78,15.9,3633.0],["2016-10-18",16.08,16.62,16.08,16.5,1183.0],["2016-10-19",16.38,16.8,15.54,15.6,8067.0],["2016-10-20",16.32,16.5,15.6,15.72,5783.0],["2016-10-21",15.96,16.56,15.96,16.2,3483.0],["2016-10-24",15.78,16.5,15.72,15.96,4633.0],["2016-10-25",15.84,16.44,15.84,16.14,2533.0],["2016-10-26",16.26,16.26,15.18,15.18,4650.0],["2016-10-27",15.3,15.84,15.3,15.54,2367.0],["2016-10-28",15.84,16.14,15.54,16.14,1867.0],["2016-10-31",16.2,16.2,15.96,16.02,1267.0],["2016-11-01",16.26,16.26,15.6,15.84,3617.0],["2016-11-02",15.78,16.2,15.78,16.08,933.0],["2016-11-03",15.9,16.02,15.9,16.02,133.0],["2016-11-04",15.9,16.14,15.36,15.36,3150.0],["2016-11-07",15.54,16.2,15.54,15.84,1067.0],["2016-11-08",15.84,16.2,15.84,16.14,2467.0],["2016-11-09",16.14,16.5,15.84,15.84,3500.0],["2016-11-10",15.6,16.08,15.54,15.78,1650.0],["2016-11-11",15.9,16.14,15.9,16.08,1567.0],["2016-11-14",16.02,16.08,15.72,15.78,1250.0],["2016-11-15",15.78,16.2,15.78,16.14,1000.0],["2016-11-16",16.08,16.68,16.08,16.56,1733.0],["2016-11-17",16.5,16.98,16.5,16.62,4867.0],["2016-11-18",16.62,16.68,16.08,16.14,3550.0],["2016-11-21",16.56,17.1,16.2,16.2,8283.0],["2016-11-22",16.5,16.98,16.14,16.38,1117.0],["2016-11-23",16.2,16.2,15.66,16.08,3900.0],["2016-11-25",16.2,16.68,15.9,16.62,1967.0],["2016-11-28",16.32,16.56,15.84,16.2,2017.0],["2016-11-29",16.2,16.2,16.08,16.2,1183.0],["2016-11-30",16.2,16.2,15.6,15.66,3933.0],["2016-12-01",15.78,15.84,15.6,15.72,1783.0],["2016-12-02",15.6,15.72,15.3,15.42,1650.0],["2016-12-05",15.48,15.48,14.64,14.94,4433.0],["2016-12-06",14.94,15.18,14.94,15.18,167.0],["2016-12-07",15.3,15.96,15.18,15.3,1350.0],["2016-12-08",15.24,15.42,14.82,15.36,3467.0],["2016-12-09",15.3,15.78,15.3,15.78,5050.0],["2016-12-12",17.28,17.28,15.72,15.78,8583.0],["2016-12-13",15.72,15.96,15.6,15.78,8467.0],["2016-12-14",15.6,15.84,14.4,15.48,6367.0],["2016-12-15",15.12,16.8,15.12,16.08,25667.0],["2016-12-16",16.08,17.94,16.08,17.52,27567.0],["2016-12-19",17.28,17.94,17.28,17.76,6917.0],["2016-12-20",17.7,18.42,17.64,18.06,14333.0],["2016-12-21",18.18,18.6,17.88,18.0,19450.0],["2016-12-22",17.82,17.82,16.92,17.04,5067.0],["2016-12-23",16.86,18.3,16.86,18.24,14650.0],["2016-12-27",18.42,18.54,18.06,18.48,3883.0],["2016-12-28",18.3,18.48,18.06,18.3,2917.0],["2016-12-29",18.3,18.42,17.58,18.0,7200.0],["2016-12-30",18.12,18.12,16.86,17.82,10500.0],["2017-01-03",17.58,18.12,17.46,17.88,4117.0],["2017-01-04",17.82,18.12,17.1,17.64,5483.0],["2017-01-05",17.94,18.06,17.16,17.94,3483.0],["2017-01-06",17.82,18.42,17.34,18.12,5250.0],["2017-01-09",18.0,18.06,17.58,17.76,3817.0],["2017-01-10",17.58,18.54,17.58,18.36,5033.0],["2017-01-11",18.6,18.9,18.42,18.72,6817.0],["2017-01-12",18.6,18.84,18.48,18.48,4200.0],["2017-01-13",18.78,19.2,18.54,18.9,2383.0],["2017-01-17",18.96,19.14,18.18,18.6,3500.0],["2017-01-18",18.6,18.84,18.06,18.12,1883.0],["2017-01-19",18.06,18.24,17.94,18.06,3350.0],["2017-01-20",18.18,18.18,17.76,17.76,5167.0],["2017-01-23",17.82,18.48,17.16,17.76,2883.0],["2017-01-24",17.52,18.36,17.52,18.36,883.0],["2017-01-25",18.54,18.54,18.24,18.48,2650.0],["2017-01-26",18.18,18.48,17.94,18.36,767.0],["2017-01-27",18.24,18.6,17.82,17.82,2783.0],["2017-01-30",17.76,18.36,17.64,17.64,1900.0],["2017-01-31",17.94,18.12,17.7,17.82,1650.0],["2017-02-01",17.82,18.6,17.82,18.48,1383.0],["2017-02-02",18.54,18.66,17.76,18.6,3133.0],["2017-02-03",18.72,18.9,18.18,18.84,1450.0],["2017-02-06",18.54,18.6,18.36,18.36,2517.0],["2017-02-07",18.54,18.6,18.12,18.36,1233.0],["2017-02-08",18.36,18.36,18.06,18.06,1283.0],["2017-02-09",18.24,18.72,18.0,18.0,1350.0],["2017-02-10",18.06,18.12,17.76,17.88,2517.0],["2017-02-13",18.0,18.0,17.76,17.88,2667.0],["2017-02-14",17.76,18.0,16.74,17.7,3550.0],["2017-02-15",17.4,17.82,16.8,17.82,1800.0],["2017-02-16",17.64,18.0,17.64,17.88,1383.0],["2017-02-17",17.76,18.0,17.7,18.0,1050.0],["2017-02-21",18.0,18.0,17.82,18.0,1000.0],["2017-02-22",17.76,17.82,17.28,17.4,1767.0],["2017-02-23",16.92,17.82,16.92,16.98,1217.0],["2017-02-24",17.16,17.34,16.92,17.34,517.0],["2017-02-27",17.22,17.82,17.22,17.7,1300.0],["2017-02-28",17.82,18.0,16.98,17.1,1817.0],["2017-03-01",17.28,17.82,17.16,17.4,1833.0],["2017-03-02",17.22,17.76,16.98,17.52,667.0],["2017-03-03",17.7,17.7,17.34,17.34,1000.0],["2017-03-06",17.22,17.7,17.22,17.34,900.0],["2017-03-07",17.22,17.4,17.1,17.4,400.0],["2017-03-08",17.22,17.28,16.86,16.98,967.0],["2017-03-09",17.1,17.64,17.1,17.28,1950.0],["2017-03-10",17.28,17.34,16.86,16.98,2250.0],["2017-03-13",16.98,17.1,16.92,17.04,1150.0],["2017-03-14",16.98,17.16,16.86,17.04,817.0],["2017-03-15",17.16,17.4,16.86,17.22,3917.0],["2017-03-16",17.22,17.22,16.92,16.92,3050.0],["2017-03-17",16.92,17.1,16.32,16.44,3017.0],["2017-03-20",16.26,16.74,16.2,16.74,1517.0],["2017-03-21",16.74,17.7,16.74,17.34,2900.0],["2017-03-22",17.34,18.0,17.28,17.4,7100.0],["2017-03-23",17.34,18.12,16.86,16.86,17483.0],["2017-03-24",16.92,17.04,16.5,16.5,2967.0],["2017-03-27",16.56,16.98,16.56,16.86,2767.0],["2017-03-28",17.16,17.16,16.74,16.8,1800.0],["2017-03-29",16.56,17.04,16.44,16.44,2083.0],["2017-03-30",16.74,16.74,16.62,16.62,517.0],["2017-03-31",16.8,17.28,16.8,16.86,950.0],["2017-04-03",16.68,17.22,16.62,16.62,1717.0],["2017-04-04",16.62,17.4,16.56,16.98,1250.0],["2017-04-05",17.1,17.1,16.68,16.92,950.0],["2017-04-06",16.98,17.28,16.32,16.44,1433.0],["2017-04-07",16.68,17.16,16.56,17.04,1400.0],["2017-04-10",17.22,17.4,16.98,17.4,1033.0],["2017-04-11",17.4,17.4,17.34,17.34,1333.0],["2017-04-12",17.28,17.46,17.04,17.04,1350.0],["2017-04-13",17.04,17.22,16.86,17.16,1900.0],["2017-04-17",17.22,17.4,17.16,17.16,1067.0],["2017-04-18",17.1,17.46,17.1,17.22,3217.0],["2017-04-19",17.34,17.34,16.74,16.8,1983.0],["2017-04-20",16.74,17.28,16.74,17.04,1133.0],["2017-04-21",17.04,17.4,16.68,17.04,2750.0],["2017-04-24",17.16,17.16,16.5,16.5,2350.0],["2017-04-25",16.56,17.22,16.56,16.8,1617.0],["2017-04-26",16.8,16.86,16.74,16.86,650.0],["2017-04-27",16.8,16.8,16.5,16.62,1033.0],["2017-04-28",16.86,16.86,16.8,16.8,467.0],["2017-05-01",16.8,16.8,16.26,16.62,1450.0],["2017-05-02",16.74,16.74,16.56,16.68,350.0],["2017-05-03",16.38,16.5,15.9,16.5,1367.0],["2017-05-04",16.26,16.26,12.6,15.0,5983.0],["2017-05-05",14.94,15.24,13.86,14.1,2000.0],["2017-05-08",14.22,14.94,14.22,14.88,1283.0],["2017-05-09",14.94,14.94,13.38,14.34,3267.0],["2017-05-10",13.98,14.64,13.86,13.98,1900.0],["2017-05-11",13.98,14.34,13.56,14.16,1633.0],["2017-05-12",14.04,14.04,13.8,13.8,667.0],["2017-05-15",13.74,14.04,13.74,14.04,1050.0],["2017-05-16",13.92,14.4,13.86,14.04,2467.0],["2017-05-17",13.92,14.34,13.92,13.98,1350.0],["2017-05-18",13.68,14.16,13.68,13.68,1783.0],["2017-05-19",13.8,13.86,13.38,13.38,1883.0],["2017-05-22",13.38,14.4,13.38,14.28,1117.0],["2017-05-23",14.1,15.06,13.92,14.58,2433.0],["2017-05-24",14.76,15.0,14.52,14.52,617.0],["2017-05-25",15.12,15.42,14.52,15.42,2400.0],["2017-05-26",15.3,15.3,14.64,14.64,2067.0],["2017-05-30",14.88,15.78,14.52,15.3,3400.0],["2017-05-31",15.24,15.24,14.7,14.88,500.0],["2017-06-01",14.88,15.3,14.88,15.3,867.0],["2017-06-02",15.18,15.24,14.46,14.46,1117.0],["2017-06-05",14.52,14.82,14.34,14.76,583.0],["2017-06-06",14.7,14.94,14.1,14.1,2767.0],["2017-06-07",14.1,14.28,13.8,14.04,2033.0],["2017-06-08",13.92,14.82,13.92,14.52,3083.0],["2017-06-09",14.34,14.4,13.14,13.32,3550.0],["2017-06-12",13.62,13.62,13.08,13.08,1283.0],["2017-06-13",13.08,13.26,13.08,13.2,1750.0],["2017-06-14",13.32,14.4,13.32,13.5,3033.0],["2017-06-15",13.74,14.58,13.74,13.8,2267.0],["2017-06-16",15.0,15.0,13.8,14.82,2050.0],["2017-06-19",14.7,16.98,14.22,16.26,21683.0],["2017-06-20",15.84,17.16,15.84,16.62,17517.0],["2017-06-21",16.08,17.28,15.78,16.86,14517.0],["2017-06-22",16.86,17.28,16.5,17.1,7600.0],["2017-06-23",16.56,17.7,16.5,17.1,15500.0],["2017-06-26",16.68,18.3,15.6,17.1,42733.0],["2017-06-27",17.4,17.7,16.98,17.7,2733.0],["2017-06-28",17.82,17.82,17.58,17.64,3367.0],["2017-06-29",17.58,17.7,17.34,17.34,4050.0],["2017-06-30",17.46,17.46,17.04,17.4,1833.0],["2017-07-03",17.4,17.4,17.04,17.28,1567.0],["2017-07-05",17.04,17.4,16.68,17.34,4433.0],["2017-07-06",17.28,17.28,16.32,16.86,2267.0],["2017-07-07",16.98,17.46,16.26,17.46,4867.0],["2017-07-10",17.52,17.7,17.34,17.64,3300.0],["2017-07-11",17.64,17.7,17.16,17.64,1367.0],["2017-07-12",17.7,17.82,16.56,16.56,6083.0],["2017-07-13",16.5,17.58,16.5,17.4,3817.0],["2017-07-14",17.4,17.7,17.4,17.7,1483.0],["2017-07-17",17.7,17.82,17.4,17.4,1850.0],["2017-07-18",17.34,17.4,16.62,16.92,1667.0],["2017-07-19",16.86,17.34,16.2,16.74,4750.0],["2017-07-20",16.74,16.98,15.78,16.86,2200.0],["2017-07-21",16.98,17.16,16.14,17.16,2250.0],["2017-07-24",17.1,17.22,16.26,16.62,2083.0],["2017-07-25",17.1,17.1,17.1,17.1,33.0],["2017-07-26",16.86,16.86,14.76,16.62,3333.0],["2017-07-27",16.62,16.62,15.54,16.56,3133.0],["2017-07-28",16.44,16.98,15.6,16.56,1317.0],["2017-07-31",16.32,17.1,16.2,16.2,517.0],["2017-08-01",15.78,17.16,15.72,17.16,5033.0],["2017-08-02",16.62,17.58,15.96,16.98,9450.0],["2017-08-03",16.74,17.4,15.84,15.9,8133.0],["2017-08-04",15.78,16.74,15.6,15.84,2350.0],["2017-08-07",16.62,17.34,15.9,15.9,2717.0],["2017-08-08",16.38,17.4,16.38,16.8,1567.0],["2017-08-09",16.86,17.16,16.8,17.1,1367.0],["2017-08-10",17.04,17.46,17.04,17.4,2267.0],["2017-08-11",15.18,17.76,15.18,17.64,1583.0],["2017-08-14",17.4,17.46,17.04,17.34,1033.0],["2017-08-15",16.62,17.58,16.26,16.74,2200.0],["2017-08-16",17.04,17.34,16.02,16.08,2317.0],["2017-08-17",16.08,16.32,16.08,16.32,167.0],["2017-08-18",16.32,16.98,16.32,16.98,300.0],["2017-08-21",16.8,16.8,16.38,16.5,567.0],["2017-08-22",16.38,17.64,16.38,16.92,1400.0],["2017-08-23",17.16,17.16,16.26,16.74,517.0],["2017-08-24",16.92,17.34,16.8,17.34,950.0],["2017-08-25",17.16,17.16,16.68,16.68,1067.0],["2017-08-28",16.62,17.22,16.2,16.2,600.0],["2017-08-29",16.2,16.26,15.78,15.96,683.0],["2017-08-30",16.08,16.38,16.02,16.02,3100.0],["2017-08-31",16.26,16.5,15.72,16.08,1433.0],["2017-09-01",16.2,16.8,15.48,16.08,917.0],["2017-09-05",15.78,15.84,15.36,15.84,600.0],["2017-09-06",16.14,16.56,15.96,16.5,483.0],["2017-09-07",16.38,16.8,16.2,16.68,717.0],["2017-09-08",16.44,16.44,15.72,16.26,283.0],["2017-09-11",15.3,16.44,15.3,15.84,550.0],["2017-09-12",15.9,16.32,15.66,15.9,833.0],["2017-09-13",15.96,16.02,15.84,15.9,283.0],["2017-09-14",15.96,15.96,15.72,15.78,400.0],["2017-09-15",15.9,16.2,15.66,16.2,3183.0],["2017-09-18",16.92,16.92,15.42,15.48,2267.0],["2017-09-19",16.08,16.38,15.48,15.6,4333.0],["2017-09-20",15.6,16.2,14.76,14.94,7783.0],["2017-09-21",14.58,15.3,13.74,14.4,6733.0],["2017-09-22",14.34,14.58,13.08,13.92,9700.0],["2017-09-25",13.8,14.16,13.38,13.68,1733.0],["2017-09-26",13.32,14.1,13.32,13.86,3600.0],["2017-09-27",14.22,15.3,13.98,14.76,3300.0],["2017-09-28",14.88,15.3,14.4,14.7,3883.0],["2017-09-29",14.58,15.3,13.08,14.52,5283.0],["2017-10-02",14.64,15.06,14.28,14.28,1533.0],["2017-10-03",14.4,14.46,13.68,14.04,1583.0],["2017-10-04",14.34,15.6,14.28,14.82,3200.0],["2017-10-05",14.94,15.0,14.28,14.7,1333.0],["2017-10-06",14.4,14.4,13.98,14.1,5117.0],["2017-10-09",14.28,14.4,14.1,14.16,2133.0],["2017-10-10",13.98,14.58,13.5,13.74,3683.0],["2017-10-11",13.8,14.1,13.68,13.92,1983.0],["2017-10-12",13.8,13.86,12.96,13.56,4933.0],["2017-10-13",13.02,13.68,13.02,13.5,3983.0],["2017-10-16",13.38,14.46,13.2,13.8,9483.0],["2017-10-17",14.22,14.22,13.5,13.5,7450.0],["2017-10-18",13.38,13.8,13.2,13.32,6383.0],["2017-10-19",13.2,13.62,13.2,13.2,1517.0],["2017-10-20",13.32,13.68,13.02,13.2,2967.0],["2017-10-23",13.08,13.32,13.08,13.2,1650.0],["2017-10-24",13.2,13.56,12.0,12.0,11950.0],["2017-10-25",12.0,12.72,11.88,11.94,11417.0],["2017-10-26",12.3,12.6,11.88,12.0,5333.0],["2017-10-27",12.12,12.36,10.8,11.16,7617.0],["2017-10-30",11.4,11.4,11.1,11.1,3550.0],["2017-10-31",10.56,11.16,9.66,10.68,11000.0],["2017-11-01",10.26,11.76,10.26,10.8,6917.0],["2017-11-02",10.92,11.28,10.56,11.16,4917.0],["2017-11-03",10.74,11.88,10.74,11.46,4000.0],["2017-11-06",11.58,11.88,10.98,11.1,5117.0],["2017-11-07",11.1,12.12,11.1,11.16,8083.0],["2017-11-08",11.1,11.28,10.8,10.8,9633.0],["2017-11-09",10.68,11.94,10.56,10.8,35383.0],["2017-11-10",10.8,11.82,10.62,11.28,42350.0],["2017-11-13",11.52,12.54,10.56,11.28,50967.0],["2017-11-14",11.22,11.94,11.1,11.52,12183.0],["2017-11-15",11.64,12.0,11.22,11.4,8233.0],["2017-11-16",11.52,11.76,11.1,11.1,7367.0],["2017-11-17",11.1,11.34,11.1,11.34,3783.0],["2017-11-20",11.34,11.64,11.28,11.4,3033.0],["2017-11-21",12.0,12.0,11.28,11.7,10750.0],["2017-11-22",11.64,12.3,11.64,12.06,3233.0],["2017-11-24",12.12,12.78,12.06,12.54,9767.0],["2017-11-27",12.78,12.84,12.54,12.6,6633.0],["2017-11-28",12.78,12.78,12.6,12.66,3300.0],["2017-11-29",12.54,12.54,12.36,12.36,3050.0],["2017-11-30",12.3,12.3,11.34,11.82,2500.0],["2017-12-01",12.12,12.42,11.4,11.4,2933.0],["2017-12-04",11.4,11.7,10.8,10.8,11833.0],["2017-12-05",10.74,11.94,10.74,11.22,8267.0],["2017-12-06",10.98,11.7,10.86,11.34,1500.0],["2017-12-07",11.46,12.18,11.22,11.4,7817.0],["2017-12-08",11.52,12.3,11.52,12.0,13150.0],["2017-12-11",11.88,12.36,11.4,11.58,7800.0],["2017-12-12",11.34,12.0,11.28,11.58,11567.0],["2017-12-13",11.46,11.58,10.68,11.52,7800.0],["2017-12-14",11.58,12.06,11.28,12.0,11217.0],["2017-12-15",11.88,12.0,11.1,11.7,6850.0],["2017-12-18",11.58,12.0,10.86,11.04,28283.0],["2017-12-19",10.98,11.4,10.32,10.56,37800.0],["2017-12-20",11.04,11.04,9.72,10.68,127433.0],["2017-12-21",10.8,11.7,10.8,11.1,38483.0],["2017-12-22",11.16,12.66,11.1,11.94,42867.0],["2017-12-26",11.82,12.6,11.58,12.42,20767.0],["2017-12-27",12.48,13.98,12.18,13.68,23283.0],["2017-12-28",13.68,14.34,13.68,14.34,17950.0],["2017-12-29",14.46,14.64,13.74,13.8,16383.0],["2018-01-02",13.32,13.62,12.42,13.08,12433.0],["2018-01-03",13.32,13.44,12.66,13.26,11633.0],["2018-01-04",13.2,14.7,12.96,14.16,16283.0],["2018-01-05",14.28,14.88,13.38,14.88,14283.0],["2018-01-08",21.12,21.12,16.2,16.86,815033.0],["2018-01-09",16.08,16.08,14.22,14.82,125267.0],["2018-01-10",14.7,15.78,14.4,15.0,47000.0],["2018-01-11",15.0,15.3,14.1,14.94,27900.0],["2018-01-12",14.82,14.82,13.92,14.4,19300.0],["2018-01-16",14.46,14.46,13.2,13.32,18700.0],["2018-01-17",13.44,13.74,12.66,12.78,17533.0],["2018-01-18",15.78,16.8,13.8,14.4,391467.0],["2018-01-19",14.16,14.82,13.62,14.4,52583.0],["2018-01-22",14.52,14.58,13.62,14.16,35783.0],["2018-01-23",14.1,14.52,14.1,14.28,14500.0],["2018-01-24",14.28,14.58,14.16,14.34,14717.0],["2018-01-25",14.4,15.3,14.4,15.18,19550.0],["2018-01-26",15.3,16.44,15.18,15.72,31117.0],["2018-01-29",15.48,15.6,15.0,15.48,3500.0],["2018-01-30",15.42,15.42,14.94,15.12,12500.0],["2018-01-31",15.12,15.36,15.0,15.24,7800.0],["2018-02-01",15.0,16.44,15.0,15.18,47167.0],["2018-02-02",15.24,15.24,13.62,13.8,27483.0],["2018-02-05",13.62,14.1,13.62,13.74,6517.0],["2018-02-06",13.8,14.46,13.26,14.16,12100.0],["2018-02-07",14.4,14.4,13.8,13.98,11050.0],["2018-02-08",13.8,13.92,13.2,13.8,4283.0],["2018-02-09",13.68,14.4,13.5,14.34,13217.0],["2018-02-12",14.34,14.76,14.22,14.46,6633.0],["2018-02-13",14.7,14.7,13.68,13.86,4450.0],["2018-02-14",14.64,14.64,14.46,14.52,2917.0],["2018-02-15",14.52,14.7,13.74,14.52,7867.0],["2018-02-16",14.52,14.7,13.8,13.8,6100.0],["2018-02-20",13.86,14.7,13.86,14.1,8033.0],["2018-02-21",14.04,14.82,14.04,14.28,12517.0],["2018-02-22",14.4,14.7,14.16,14.52,5350.0],["2018-02-23",14.46,14.76,14.4,14.4,4867.0],["2018-02-26",14.4,15.12,14.34,15.0,4433.0],["2018-02-27",14.88,15.0,13.8,14.34,3983.0],["2018-02-28",14.1,14.64,14.1,14.64,3100.0],["2018-03-01",14.64,14.64,13.92,13.98,1950.0],["2018-03-02",13.8,14.64,13.8,14.64,2650.0],["2018-03-05",14.04,14.94,14.04,14.82,2567.0],["2018-03-06",14.76,14.94,14.28,14.58,1950.0],["2018-03-07",14.64,14.88,14.4,14.88,1300.0],["2018-03-08",14.94,15.06,14.52,14.94,4667.0],["2018-03-09",14.76,15.24,13.92,15.18,1550.0],["2018-03-12",15.06,15.18,14.7,14.94,2000.0],["2018-03-13",15.06,15.3,15.0,15.3,2950.0],["2018-03-14",15.3,15.3,15.0,15.0,733.0],["2018-03-15",15.0,15.3,15.0,15.3,5900.0],["2018-03-16",15.3,15.3,14.4,14.4,6450.0],["2018-03-19",14.28,14.94,13.86,14.94,3450.0],["2018-03-20",15.06,15.18,14.7,14.88,3133.0],["2018-03-21",14.94,15.0,14.46,15.0,1783.0],["2018-03-22",14.82,15.0,14.4,14.46,2483.0],["2018-03-23",14.7,14.7,13.86,13.98,3400.0],["2018-03-26",14.1,14.28,13.32,13.32,9417.0],["2018-03-27",13.44,13.5,13.32,13.38,1717.0],["2018-03-28",13.26,13.74,13.2,13.56,2167.0],["2018-03-29",13.44,13.56,13.38,13.38,3000.0],["2018-04-02",13.26,13.26,12.6,12.66,11467.0],["2018-04-03",13.2,13.56,13.2,13.5,4483.0],["2018-04-04",13.68,15.3,12.96,13.2,42633.0],["2018-04-05",13.38,13.38,12.9,13.32,2300.0],["2018-04-06",12.72,13.2,12.72,13.2,467.0],["2018-04-09",12.96,13.32,12.9,12.9,967.0],["2018-04-10",12.66,13.5,12.66,13.44,1450.0],["2018-04-11",12.78,13.32,12.54,12.54,9033.0],["2018-04-12",12.66,13.56,12.6,13.44,5033.0],["2018-04-13",12.66,13.2,12.66,13.2,4783.0],["2018-04-16",13.38,13.38,12.84,13.26,1633.0],["2018-04-17",13.26,13.32,13.02,13.2,3050.0],["2018-04-18",13.08,13.62,12.9,13.08,1733.0],["2018-04-19",13.14,13.26,12.84,13.26,2400.0],["2018-04-20",13.5,13.56,13.26,13.26,1517.0],["2018-04-23",13.2,13.74,13.2,13.56,1517.0],["2018-04-24",13.8,13.8,13.2,13.68,2400.0],["2018-04-25",13.68,13.8,13.32,13.56,1850.0],["2018-04-26",13.5,13.56,13.02,13.02,2067.0],["2018-04-27",13.38,13.44,12.96,12.96,683.0],["2018-04-30",13.02,13.38,13.02,13.32,1450.0],["2018-05-01",13.08,13.38,13.02,13.26,767.0],["2018-05-02",13.2,13.26,12.72,13.14,367.0],["2018-05-03",13.14,13.2,12.72,12.72,917.0],["2018-05-04",12.96,13.32,12.6,12.78,3333.0],["2018-05-07",12.96,13.74,12.96,13.68,1750.0],["2018-05-08",13.74,14.22,13.44,14.22,983.0],["2018-05-09",13.74,13.74,13.32,13.32,2333.0],["2018-05-10",13.32,13.68,13.14,13.68,817.0],["2018-05-11",13.44,13.74,13.14,13.2,2600.0],["2018-05-14",13.38,13.5,13.38,13.5,1267.0],["2018-05-15",13.32,13.74,13.26,13.26,550.0],["2018-05-16",13.5,13.74,13.08,13.08,1817.0],["2018-05-17",13.14,13.56,13.14,13.56,383.0],["2018-05-18",13.44,13.56,13.02,13.44,1517.0],["2018-05-21",13.5,13.74,13.5,13.74,1383.0],["2018-05-22",13.74,14.04,13.5,14.04,3383.0],["2018-05-23",13.56,13.62,12.6,12.96,7250.0],["2018-05-24",12.84,12.84,12.54,12.54,1517.0],["2018-05-25",12.54,12.78,12.54,12.6,683.0],["2018-05-29",12.42,12.6,12.24,12.24,1167.0],["2018-05-30",12.36,12.48,12.0,12.06,3683.0],["2018-05-31",12.06,12.12,12.0,12.0,717.0],["2018-06-01",12.0,12.06,12.0,12.0,2300.0],["2018-06-04",11.88,12.0,11.88,11.88,4617.0],["2018-06-05",12.06,13.5,12.0,12.36,25067.0],["2018-06-06",12.3,12.36,11.94,11.94,3333.0],["2018-06-07",11.94,11.94,11.4,11.64,11017.0],["2018-06-08",11.64,11.88,11.4,11.52,1600.0],["2018-06-11",11.52,11.7,11.4,11.46,1633.0],["2018-06-12",11.46,11.7,11.4,11.4,2233.0],["2018-06-13",11.46,12.0,11.46,11.46,4917.0],["2018-06-14",11.88,12.06,11.64,12.0,2117.0],["2018-06-15",12.0,12.12,11.82,12.12,800.0],["2018-06-18",11.88,12.18,11.88,12.18,1567.0],["2018-06-19",12.0,12.18,11.76,12.0,2283.0],["2018-06-20",11.88,12.24,11.52,12.24,1883.0],["2018-06-21",12.24,12.48,12.12,12.42,1750.0],["2018-06-22",12.48,12.54,12.42,12.42,1067.0],["2018-06-25",12.12,12.6,12.12,12.3,733.0],["2018-06-26",12.3,12.48,12.24,12.48,650.0],["2018-06-27",12.48,12.48,12.48,12.48,50.0],["2018-06-28",12.24,13.08,12.12,13.08,3417.0],["2018-06-29",13.08,13.32,12.84,12.84,767.0],["2018-07-02",12.72,12.72,12.12,12.3,1617.0],["2018-07-03",12.42,12.42,11.4,11.4,2133.0],["2018-07-05",11.94,12.3,11.94,12.0,4850.0],["2018-07-06",12.0,12.0,11.04,11.1,6483.0],["2018-07-09",11.22,11.52,11.04,11.04,567.0],["2018-07-10",11.04,11.22,10.98,10.98,2100.0],["2018-07-11",10.98,11.1,10.98,11.04,800.0],["2018-07-12",11.1,11.1,10.08,10.08,5833.0],["2018-07-13",10.14,10.74,10.14,10.5,667.0],["2018-07-16",10.5,10.5,10.2,10.5,317.0],["2018-07-17",10.14,10.74,9.9,10.44,8933.0],["2018-07-18",10.92,12.0,10.68,11.82,38283.0],["2018-07-19",11.82,12.36,10.74,10.92,13183.0],["2018-07-20",10.92,12.0,10.92,11.94,24217.0],["2018-07-23",12.3,12.66,12.0,12.0,26533.0],["2018-07-24",12.0,12.36,11.28,11.28,8083.0],["2018-07-25",11.34,11.46,11.1,11.34,1850.0],["2018-07-26",11.22,11.22,10.62,10.68,2800.0],["2018-07-27",10.62,11.1,10.62,11.1,183.0],["2018-07-30",11.04,11.04,10.56,10.92,133.0],["2018-07-31",10.74,10.98,10.62,10.62,1733.0],["2018-08-01",10.68,10.92,10.68,10.92,100.0],["2018-08-02",10.74,10.92,10.44,10.68,317.0],["2018-08-03",10.38,10.8,10.26,10.38,533.0],["2018-08-06",10.32,10.32,10.14,10.14,467.0],["2018-08-07",10.44,10.92,10.26,10.38,1033.0],["2018-08-08",10.32,10.56,10.26,10.56,767.0],["2018-08-09",10.32,10.44,10.2,10.2,667.0],["2018-08-10",10.26,10.92,10.26,10.5,517.0],["2018-08-13",10.38,10.38,10.2,10.2,200.0],["2018-08-14",10.2,10.32,10.2,10.2,467.0],["2018-08-15",10.14,10.14,9.9,9.96,1733.0],["2018-08-16",10.32,10.32,10.26,10.32,100.0],["2018-08-17",10.32,10.32,9.84,10.08,13800.0],["2018-08-20",9.9,10.5,9.9,10.2,983.0],["2018-08-21",10.62,10.62,10.2,10.2,450.0],["2018-08-22",9.72,9.96,9.72,9.78,2150.0],["2018-08-23",9.96,9.96,9.72,9.9,2817.0],["2018-08-24",9.9,10.08,9.9,10.08,250.0],["2018-08-27",10.26,10.26,10.26,10.26,150.0],["2018-08-28",10.02,10.02,9.9,9.9,217.0],["2018-08-29",9.9,10.2,9.9,9.9,650.0],["2018-08-30",9.9,9.9,9.54,9.72,1983.0],["2018-08-31",9.72,9.9,9.6,9.9,517.0],["2018-09-04",9.84,9.84,9.48,9.72,283.0],["2018-09-05",9.48,9.72,8.4,8.52,10900.0],["2018-09-06",8.4,8.7,8.4,8.4,550.0],["2018-09-07",8.52,8.52,8.4,8.4,517.0],["2018-09-10",8.34,8.4,6.36,7.08,11250.0],["2018-09-11",6.84,7.14,6.48,6.84,4417.0],["2018-09-12",6.9,7.2,6.72,6.9,1817.0],["2018-09-13",7.08,7.08,6.9,6.9,1517.0],["2018-09-14",6.96,7.08,6.48,6.78,2600.0],["2018-09-17",6.9,7.08,6.06,6.18,8617.0],["2018-09-18",6.42,6.42,6.0,6.06,8967.0],["2018-09-19",6.06,6.3,6.0,6.0,16267.0],["2018-09-20",5.1,5.22,3.96,4.56,48517.0],["2018-09-21",4.68,6.48,4.68,6.36,48483.0],["2018-09-24",6.3,6.36,5.34,5.4,16600.0],["2018-09-25",5.52,5.7,5.4,5.4,4417.0],["2018-09-26",5.46,5.46,5.1,5.16,2750.0],["2018-09-27",5.04,5.34,4.74,5.22,6150.0],["2018-09-28",5.22,5.46,4.86,4.98,3067.0],["2018-10-01",5.46,5.46,4.98,5.1,3667.0],["2018-10-02",5.16,5.58,5.1,5.4,24917.0],["2018-10-03",5.34,5.76,4.8,5.46,2167.0],["2018-10-04",5.4,5.46,5.4,5.46,1083.0],["2018-10-05",5.4,5.7,5.1,5.58,1650.0],["2018-10-08",5.58,5.58,5.28,5.34,2133.0],["2018-10-09",5.34,5.52,5.16,5.34,2933.0],["2018-10-10",5.28,5.34,4.92,5.34,767.0],["2018-10-11",5.04,5.28,4.8,4.98,1800.0],["2018-10-12",4.8,4.92,4.8,4.8,1133.0],["2018-10-15",4.98,4.98,4.68,4.92,1333.0],["2018-10-16",4.92,5.22,4.92,4.92,550.0],["2018-10-17",4.92,4.92,4.62,4.62,2433.0],["2018-10-18",4.62,6.0,4.62,4.8,61017.0],["2018-10-19",5.1,5.46,5.04,5.28,16800.0],["2018-10-22",5.34,6.3,5.04,5.52,26133.0],["2018-10-23",5.4,5.7,5.16,5.52,4350.0],["2018-10-24",5.76,5.94,5.28,5.64,4317.0],["2018-10-25",5.82,5.94,5.28,5.64,6200.0],["2018-10-26",5.52,5.76,5.46,5.7,6183.0],["2018-10-29",5.58,5.94,5.46,5.64,12833.0],["2018-10-30",5.64,5.64,5.1,5.1,15200.0],["2018-10-31",4.86,5.4,4.86,5.4,3400.0],["2018-11-01",5.58,5.64,5.34,5.64,3817.0],["2018-11-02",5.7,5.82,4.68,4.8,10500.0],["2018-11-05",4.86,5.4,4.86,5.22,3700.0],["2018-11-06",5.22,5.4,4.98,4.98,4483.0],["2018-11-07",5.28,6.48,4.86,6.36,57333.0],["2018-11-08",5.4,6.24,4.98,6.18,20500.0],["2018-11-09",5.58,6.36,4.8,6.24,29917.0],["2018-11-12",6.06,6.12,5.46,6.12,14350.0],["2018-11-13",6.0,7.74,5.58,7.26,59200.0],["2018-11-14",7.26,8.1,6.12,8.1,38000.0],["2018-11-15",7.68,7.68,7.02,7.2,11417.0],["2018-11-16",7.2,7.2,6.24,6.96,17267.0],["2018-11-19",7.02,7.5,6.6,7.02,4950.0],["2018-11-20",6.9,6.9,6.42,6.72,13250.0],["2018-11-21",6.78,7.08,6.3,6.42,4083.0],["2018-11-23",6.06,6.3,5.7,6.0,21450.0],["2018-11-26",5.76,5.76,5.28,5.34,19283.0],["2018-11-27",5.58,5.58,4.86,4.92,28517.0],["2018-11-28",4.8,5.1,4.5,4.56,63783.0],["2018-11-29",4.74,4.74,4.56,4.62,10233.0],["2018-11-30",4.56,4.68,4.56,4.56,7033.0],["2018-12-03",4.74,4.98,4.56,4.8,54017.0],["2018-12-04",4.98,4.98,4.32,4.38,32950.0],["2018-12-06",4.32,4.38,4.32,4.32,8500.0],["2018-12-07",4.32,4.56,4.14,4.14,12500.0],["2018-12-10",4.14,4.5,3.6,3.84,56883.0],["2018-12-11",3.9,4.14,3.72,3.84,9367.0],["2018-12-12",3.78,4.02,3.72,3.78,8550.0],["2018-12-13",4.14,4.14,3.78,3.9,4867.0],["2018-12-14",4.02,4.62,3.72,4.14,38317.0],["2018-12-17",4.26,6.24,4.2,5.1,185150.0],["2018-12-18",5.1,7.02,5.04,6.78,179817.0],["2018-12-19",6.12,7.98,6.06,7.5,422000.0],["2018-12-20",6.78,7.5,6.3,7.44,80667.0],["2018-12-21",7.26,8.1,6.96,7.86,144850.0],["2018-12-24",7.8,8.76,6.9,7.56,153317.0],["2018-12-26",7.14,8.1,6.96,7.68,121550.0],["2018-12-27",7.74,8.34,7.5,7.98,101983.0],["2018-12-28",7.92,7.98,7.38,7.68,49700.0],["2018-12-31",7.68,7.8,7.2,7.32,81683.0],["2019-01-02",7.08,7.44,6.12,6.12,56950.0],["2019-01-03",6.12,6.18,4.26,4.38,52350.0],["2019-01-04",4.44,5.1,4.44,4.8,60733.0],["2019-01-07",4.8,4.92,4.44,4.74,33450.0],["2019-01-08",4.68,5.1,4.68,4.8,49833.0],["2019-01-09",4.68,4.98,4.68,4.8,27917.0],["2019-01-10",4.8,4.8,4.68,4.68,22517.0],["2019-01-11",4.8,4.8,4.56,4.68,21400.0],["2019-01-14",4.68,4.74,4.5,4.56,12700.0],["2019-01-15",4.56,4.74,4.5,4.5,36250.0],["2019-01-16",4.5,4.74,4.5,4.62,11183.0],["2019-01-17",4.56,4.68,4.5,4.5,22200.0],["2019-01-18",4.5,4.62,4.44,4.56,23267.0],["2019-01-22",4.56,5.04,4.56,4.92,34050.0],["2019-01-23",4.86,4.98,4.8,4.8,31550.0],["2019-01-24",4.8,4.8,4.68,4.74,22317.0],["2019-01-25",4.68,4.8,4.5,4.62,16217.0],["2019-01-28",4.56,4.68,4.5,4.62,12767.0],["2019-01-29",4.74,4.8,4.62,4.74,13233.0],["2019-01-30",4.62,4.86,4.62,4.62,12517.0],["2019-01-31",4.5,4.86,4.5,4.62,13917.0],["2019-02-01",4.62,4.8,4.62,4.62,19517.0],["2019-02-04",4.74,4.86,4.56,4.62,11133.0],["2019-02-05",4.5,4.62,4.5,4.5,28167.0],["2019-02-06",4.56,4.62,4.5,4.5,7150.0],["2019-02-07",4.5,4.8,4.38,4.5,7450.0],["2019-02-08",4.56,4.68,4.38,4.38,17750.0],["2019-02-11",4.56,4.8,4.14,4.14,30200.0],["2019-02-12",4.32,4.32,4.14,4.14,16850.0],["2019-02-13",4.14,4.26,4.08,4.14,17967.0],["2019-02-14",4.08,4.56,4.08,4.2,25217.0],["2019-02-15",4.38,4.38,4.14,4.14,8667.0],["2019-02-19",4.2,4.62,4.2,4.32,39833.0],["2019-02-20",4.26,4.32,4.2,4.2,19900.0],["2019-02-21",4.38,4.38,4.14,4.14,22950.0],["2019-02-22",4.2,4.38,4.14,4.26,13950.0],["2019-02-25",4.8,4.8,4.26,4.32,37000.0],["2019-02-26",4.32,4.5,4.32,4.38,9767.0],["2019-02-27",4.5,4.56,4.26,4.32,6617.0],["2019-02-28",4.38,4.5,4.32,4.32,10517.0],["2019-03-01",4.38,4.44,4.26,4.32,9600.0],["2019-03-04",4.32,4.62,4.32,4.32,25817.0],["2019-03-05",4.32,5.82,4.32,5.46,160650.0],["2019-03-06",6.12,6.72,5.7,6.18,261733.0],["2019-03-07",6.06,6.48,5.7,5.94,161233.0],["2019-03-08",6.0,6.48,5.88,6.18,99200.0],["2019-03-11",6.24,6.24,6.0,6.12,37950.0],["2019-03-12",6.12,6.84,6.0,6.3,202017.0],["2019-03-13",6.24,6.96,6.06,6.54,131150.0],["2019-03-14",6.84,7.08,6.48,6.84,164400.0],["2019-03-15",6.84,7.32,6.6,7.2,121383.0],["2019-03-18",7.2,8.22,6.96,7.56,76600.0],["2019-03-19",7.56,8.22,6.96,7.86,138350.0],["2019-03-20",7.74,7.92,7.2,7.38,100883.0],["2019-03-21",7.38,8.1,6.84,7.92,107567.0],["2019-03-22",7.92,8.04,7.5,8.04,25800.0],["2019-03-25",8.1,8.16,7.68,7.92,15650.0],["2019-03-26",7.92,7.92,7.68,7.74,27900.0],["2019-03-27",7.62,7.68,7.2,7.56,38783.0],["2019-03-28",7.44,7.56,7.38,7.38,13517.0],["2019-03-29",7.38,8.64,7.2,8.1,68233.0],["2019-04-01",8.16,8.94,7.8,8.4,104633.0],["2019-04-02",8.4,8.88,8.22,8.22,24733.0],["2019-04-03",8.4,8.7,8.1,8.4,28717.0],["2019-04-04",8.34,9.0,8.04,8.82,29850.0],["2019-04-05",8.82,10.02,8.76,9.42,58183.0],["2019-04-08",9.48,10.86,9.48,10.38,48750.0],["2019-04-09",10.38,10.68,9.36,10.02,42600.0],["2019-04-10",9.9,10.2,9.24,9.78,50600.0],["2019-04-11",9.6,10.2,9.54,10.02,2683.0],["2019-04-12",9.72,10.02,9.72,9.72,6317.0],["2019-04-15",9.6,9.78,9.6,9.66,5667.0],["2019-04-16",9.72,9.84,9.3,9.78,1400.0],["2019-04-17",9.78,10.74,9.6,10.02,18517.0],["2019-04-18",10.08,10.08,9.48,9.6,28583.0],["2019-04-22",9.6,9.66,9.3,9.66,3283.0],["2019-04-23",9.54,9.6,9.0,9.54,12717.0],["2019-04-24",9.54,9.54,9.24,9.42,2633.0],["2019-04-25",9.3,9.36,9.18,9.3,5083.0],["2019-04-26",9.24,9.72,8.88,9.06,9100.0],["2019-04-29",8.76,9.12,8.76,8.76,7367.0],["2019-04-30",8.76,9.0,8.76,8.82,5717.0],["2019-05-01",8.82,8.82,8.16,8.52,17650.0],["2019-05-02",8.22,8.76,8.22,8.64,3833.0],["2019-05-03",8.7,8.76,7.86,8.7,10233.0],["2019-05-06",8.4,9.3,8.4,9.18,4317.0],["2019-05-07",9.18,9.18,8.64,8.82,2267.0],["2019-05-08",8.7,9.0,8.7,8.76,2083.0],["2019-05-09",8.7,9.0,8.52,9.0,13583.0],["2019-05-10",8.88,8.88,8.34,8.76,3650.0],["2019-05-13",8.7,8.88,8.7,8.76,7300.0],["2019-05-14",8.82,8.82,8.7,8.7,1867.0],["2019-05-15",8.82,8.88,8.46,8.46,2133.0],["2019-05-16",8.22,8.58,8.22,8.52,2300.0],["2019-05-17",8.46,8.88,8.4,8.76,2633.0],["2019-05-20",8.58,8.82,8.58,8.82,2317.0],["2019-05-21",8.94,8.94,8.82,8.82,2983.0],["2019-05-22",8.64,9.12,8.52,9.12,5483.0],["2019-05-23",8.88,8.88,8.7,8.88,1383.0],["2019-05-24",8.82,9.06,8.82,9.06,1267.0],["2019-05-28",8.94,9.06,8.52,9.0,3050.0],["2019-05-29",8.88,9.06,8.46,8.88,6017.0],["2019-05-30",8.76,8.82,8.7,8.82,183.0],["2019-05-31",8.7,8.88,8.4,8.7,4267.0],["2019-06-03",8.7,8.76,8.7,8.7,1800.0],["2019-06-04",8.64,8.64,8.28,8.46,20250.0],["2019-06-05",8.34,8.64,8.34,8.58,2450.0],["2019-06-06",8.64,8.64,8.4,8.46,183.0],["2019-06-07",8.58,8.58,8.16,8.4,2067.0],["2019-06-10",8.4,8.76,8.4,8.76,2783.0],["2019-06-11",8.82,8.82,8.58,8.82,2217.0],["2019-06-12",8.76,9.0,8.76,8.76,2450.0],["2019-06-13",8.76,9.48,8.76,9.12,6600.0],["2019-06-14",9.0,9.48,9.0,9.18,8133.0],["2019-06-17",9.12,9.42,9.12,9.18,3650.0],["2019-06-18",9.24,9.24,8.64,9.18,3567.0],["2019-06-19",9.12,9.3,9.12,9.24,650.0],["2019-06-20",9.24,9.24,8.94,8.94,27017.0],["2019-06-21",9.0,9.06,9.0,9.0,9317.0],["2019-06-24",9.42,9.48,8.88,9.06,6167.0],["2019-06-25",9.0,9.06,9.0,9.0,1533.0],["2019-06-26",8.94,9.0,8.88,9.0,1767.0],["2019-06-27",8.88,9.12,8.52,9.0,4250.0],["2019-06-28",8.94,9.0,8.58,8.88,6417.0],["2019-07-01",8.88,9.12,8.64,8.7,6017.0],["2019-07-02",8.7,9.12,8.7,8.76,1867.0],["2019-07-03",8.82,8.88,8.7,8.76,867.0],["2019-07-05",8.64,8.76,8.64,8.64,1150.0],["2019-07-08",8.64,8.7,8.64,8.7,2467.0],["2019-07-09",8.64,8.7,8.4,8.46,783.0],["2019-07-10",8.46,8.88,8.46,8.82,12150.0],["2019-07-11",8.76,9.0,8.76,8.82,967.0],["2019-07-12",8.7,8.88,8.7,8.76,2283.0],["2019-07-15",8.7,9.0,8.58,8.58,1050.0],["2019-07-16",8.7,8.7,8.46,8.64,1883.0],["2019-07-17",8.7,8.76,8.64,8.64,300.0],["2019-07-18",8.64,8.76,8.58,8.7,1533.0],["2019-07-19",8.7,8.76,8.7,8.7,1167.0],["2019-07-22",8.7,8.94,8.7,8.94,1217.0],["2019-07-23",8.82,9.0,8.82,8.82,383.0],["2019-07-24",8.76,9.48,8.7,8.76,3417.0],["2019-07-25",8.7,8.82,8.7,8.76,900.0],["2019-07-26",8.7,8.88,8.58,8.82,1483.0],["2019-07-29",8.64,8.88,8.64,8.76,2467.0],["2019-07-30",8.7,8.82,8.7,8.82,333.0],["2019-07-31",8.7,8.82,8.64,8.82,1233.0],["2019-08-01",8.82,8.82,8.4,8.7,1750.0],["2019-08-02",8.7,8.76,8.64,8.64,900.0],["2019-08-05",8.52,8.7,8.4,8.58,4300.0],["2019-08-06",8.46,8.76,8.4,8.7,900.0],["2019-08-07",8.64,8.7,8.34,8.58,1350.0],["2019-08-08",8.58,8.7,8.4,8.64,750.0],["2019-08-09",8.7,8.76,8.64,8.7,733.0],["2019-08-12",8.76,8.76,8.7,8.7,267.0],["2019-08-13",8.64,8.7,8.58,8.7,367.0],["2019-08-14",8.76,8.76,8.64,8.64,383.0],["2019-08-15",8.34,8.58,8.34,8.52,767.0],["2019-08-16",8.58,8.7,8.52,8.7,783.0],["2019-08-19",8.7,8.7,8.64,8.7,1967.0],["2019-08-20",8.7,8.7,8.64,8.64,433.0],["2019-08-21",8.64,8.7,8.64,8.7,217.0],["2019-08-22",8.64,8.64,8.4,8.64,1067.0],["2019-08-23",8.34,8.64,8.34,8.46,367.0],["2019-08-26",8.46,8.58,8.4,8.52,4033.0],["2019-08-27",8.58,8.58,8.4,8.52,2633.0],["2019-08-28",8.4,8.4,8.28,8.34,1233.0],["2019-08-29",8.22,8.28,7.92,7.92,1433.0],["2019-08-30",8.22,8.58,8.22,8.58,1850.0],["2019-09-03",8.34,8.58,8.34,8.4,5383.0],["2019-09-04",8.28,8.58,8.22,8.4,967.0],["2019-09-05",8.4,8.46,8.34,8.46,1733.0],["2019-09-06",8.4,8.58,8.34,8.34,183.0],["2019-09-09",8.46,8.64,8.04,8.4,5133.0],["2019-09-10",8.4,8.64,7.86,8.4,3783.0],["2019-09-11",8.4,8.46,7.92,8.22,2217.0],["2019-09-12",8.28,8.52,8.04,8.04,1133.0],["2019-09-13",7.98,8.28,7.2,7.8,2950.0],["2019-09-16",7.86,8.1,7.62,7.74,717.0],["2019-09-17",7.56,7.98,7.08,7.08,1900.0],["2019-09-18",7.26,7.86,7.26,7.44,800.0],["2019-09-19",7.5,8.4,7.38,7.92,6400.0],["2019-09-20",7.92,8.34,7.26,7.98,5750.0],["2019-09-23",7.92,8.4,7.26,7.26,2850.0],["2019-09-24",7.26,7.56,7.08,7.5,4983.0],["2019-09-25",7.44,7.8,7.08,7.08,1733.0],["2019-09-26",6.84,7.14,6.66,7.08,6633.0],["2019-09-27",6.78,7.44,6.6,7.2,4633.0],["2019-09-30",7.14,7.2,7.14,7.2,133.0],["2019-10-01",7.14,7.2,6.6,7.02,2867.0],["2019-10-02",7.02,7.08,6.6,6.96,1017.0],["2019-10-03",6.96,6.96,6.96,6.96,17.0],["2019-10-04",6.78,6.78,6.6,6.6,217.0],["2019-10-07",6.72,6.9,6.66,6.66,1817.0],["2019-10-08",6.6,6.9,6.36,6.48,4317.0],["2019-10-09",6.24,6.66,6.06,6.24,5500.0],["2019-10-10",6.3,6.54,6.24,6.42,967.0],["2019-10-11",6.42,6.42,6.06,6.36,3600.0],["2019-10-14",6.3,6.6,6.3,6.42,3900.0],["2019-10-15",6.36,6.66,6.18,6.66,3300.0],["2019-10-16",6.6,6.78,6.18,6.72,12900.0],["2019-10-17",6.78,6.78,6.48,6.78,1767.0],["2019-10-18",6.72,7.14,6.24,6.36,12300.0],["2019-10-21",6.3,6.42,6.24,6.3,7233.0],["2019-10-22",6.24,6.42,6.12,6.42,2183.0],["2019-10-23",6.3,6.54,6.12,6.48,6400.0],["2019-10-24",6.24,6.42,6.0,6.18,5767.0],["2019-10-25",6.12,6.36,6.06,6.06,1467.0],["2019-10-28",6.12,6.3,6.06,6.3,15400.0],["2019-10-29",6.36,6.36,6.06,6.3,7483.0],["2019-10-30",6.18,6.18,5.4,5.4,3117.0],["2019-10-31",5.4,6.0,5.4,5.94,10483.0],["2019-11-01",5.4,5.94,5.28,5.88,21917.0],["2019-11-04",5.64,5.76,5.28,5.34,12817.0],["2019-11-05",5.34,5.58,5.1,5.52,4700.0],["2019-11-06",5.28,5.52,4.44,4.8,11583.0],["2019-11-07",4.8,5.04,4.5,4.92,10350.0],["2019-11-08",4.98,5.04,4.56,4.98,2233.0],["2019-11-11",4.98,5.22,4.98,5.22,1183.0],["2019-11-12",5.1,5.34,5.1,5.34,950.0],["2019-11-13",5.4,5.7,5.34,5.64,10450.0],["2019-11-14",5.46,5.58,5.1,5.58,8617.0],["2019-11-15",5.34,5.46,4.98,5.46,1800.0],["2019-11-18",5.4,5.4,5.1,5.16,3083.0],["2019-11-19",5.4,5.4,4.92,5.22,3550.0],["2019-11-20",5.28,5.28,4.98,5.22,2967.0],["2019-11-21",5.1,5.34,4.86,5.34,5467.0],["2019-11-22",5.28,5.52,5.28,5.46,1917.0],["2019-11-25",5.64,5.64,5.28,5.34,3717.0],["2019-11-26",5.16,5.52,5.16,5.52,1750.0],["2019-11-27",5.4,5.4,5.1,5.34,2633.0],["2019-11-29",5.4,5.4,5.16,5.34,483.0],["2019-12-02",5.64,5.64,5.16,5.34,12600.0],["2019-12-03",5.16,5.34,5.16,5.28,1100.0],["2019-12-04",5.28,5.34,5.1,5.1,950.0],["2019-12-05",4.98,5.28,4.98,5.22,1100.0],["2019-12-06",5.28,5.34,5.04,5.28,2767.0],["2019-12-09",5.1,5.22,4.92,5.1,1150.0],["2019-12-10",8.22,8.22,5.4,5.58,388083.0],["2019-12-11",5.46,5.46,4.8,5.04,72250.0],["2019-12-12",5.1,5.46,4.8,5.46,45167.0],["2019-12-13",5.46,5.46,5.22,5.46,10717.0],["2019-12-16",5.28,5.46,4.92,5.4,12267.0],["2019-12-17",5.64,5.64,5.22,5.34,11117.0],["2019-12-18",5.16,5.28,5.04,5.28,7533.0],["2019-12-19",5.1,5.46,5.1,5.46,11183.0],["2019-12-20",5.4,5.46,5.4,5.46,20750.0],["2019-12-23",5.46,5.46,5.4,5.46,24033.0],["2019-12-24",5.28,5.46,5.04,5.4,13317.0],["2019-12-26",5.4,5.64,5.22,5.58,9667.0],["2019-12-27",5.82,6.6,5.7,5.88,114367.0],["2019-12-30",5.94,6.48,5.94,6.3,46600.0],["2019-12-31",6.3,6.6,6.3,6.3,18217.0],["2020-01-02",6.18,6.42,6.18,6.3,7950.0],["2020-01-03",6.36,6.42,6.06,6.3,8650.0],["2020-01-06",6.3,6.36,5.88,6.3,21867.0],["2020-01-07",6.12,6.3,6.06,6.18,20850.0],["2020-01-08",6.3,6.42,6.12,6.42,26900.0],["2020-01-09",6.42,6.66,6.24,6.42,34000.0],["2020-01-10",6.42,6.54,6.12,6.48,42683.0],["2020-01-13",6.6,7.08,6.42,6.48,34050.0],["2020-01-14",6.42,6.54,6.06,6.18,34517.0],["2020-01-15",6.36,6.36,6.0,6.3,21517.0],["2020-01-16",6.48,6.48,6.12,6.42,21950.0],["2020-01-17",6.36,6.66,6.3,6.42,11900.0],["2020-01-21",6.42,7.08,6.42,6.72,17450.0],["2020-01-22",6.72,6.72,6.42,6.54,6233.0],["2020-01-23",6.42,6.66,6.24,6.54,2200.0],["2020-01-24",6.36,6.6,6.36,6.6,1067.0],["2020-01-27",6.6,6.66,6.42,6.42,7867.0],["2020-01-28",6.54,6.6,6.36,6.48,1333.0],["2020-01-29",6.3,6.54,6.24,6.3,7217.0],["2020-01-30",6.18,6.48,5.88,6.42,7883.0],["2020-01-31",6.54,6.54,6.3,6.48,617.0],["2020-02-03",6.48,6.48,6.3,6.3,1983.0],["2020-02-04",6.12,6.36,6.06,6.18,6950.0],["2020-02-05",6.0,6.42,6.0,6.3,15700.0],["2020-02-06",6.48,6.48,6.06,6.24,20567.0],["2020-02-07",6.42,6.42,6.06,6.12,26717.0],["2020-02-10",6.24,6.42,6.0,6.06,24717.0],["2020-02-11",6.12,6.3,5.82,6.06,31667.0],["2020-02-12",6.18,6.18,5.7,6.12,10150.0],["2020-02-13",5.94,6.06,5.7,5.94,8983.0],["2020-02-14",6.12,6.12,5.82,6.0,21200.0],["2020-02-18",5.82,6.12,5.82,5.94,8500.0],["2020-02-19",6.12,6.12,5.88,5.94,20617.0],["2020-02-20",6.06,6.06,5.82,5.82,8633.0],["2020-02-21",5.88,6.0,5.7,5.88,7717.0],["2020-02-24",5.76,6.0,5.64,5.7,7617.0],["2020-02-25",5.64,5.94,5.58,5.7,9433.0],["2020-02-26",5.64,5.94,5.52,5.82,6950.0],["2020-02-27",5.58,5.76,5.46,5.64,7917.0],["2020-02-28",5.64,5.64,4.74,5.52,17933.0],["2020-03-02",5.7,5.7,5.28,5.4,4667.0],["2020-03-03",5.22,5.7,5.16,5.64,8567.0],["2020-03-04",5.46,6.06,5.46,6.0,9250.0],["2020-03-05",5.88,6.06,5.7,5.94,4967.0],["2020-03-06",5.82,6.24,5.7,6.18,23283.0],["2020-03-09",6.0,7.56,6.0,6.6,101117.0],["2020-03-10",6.96,6.96,5.7,6.0,99067.0],["2020-03-11",6.18,6.18,5.16,5.7,42583.0],["2020-03-12",5.7,5.94,5.46,5.46,31400.0],["2020-03-13",5.46,5.94,5.46,5.76,8417.0],["2020-03-16",5.76,6.18,5.58,5.88,14550.0],["2020-03-17",5.7,5.88,5.46,5.52,19083.0],["2020-03-18",5.4,5.64,4.86,4.92,21467.0],["2020-03-19",4.8,6.18,4.8,5.22,200633.0],["2020-03-20",4.86,5.28,4.2,4.44,118417.0],["2020-03-23",4.02,4.8,3.78,4.44,26050.0],["2020-03-24",4.44,4.74,4.26,4.62,30533.0],["2020-03-25",4.62,4.8,4.08,4.62,24467.0],["2020-03-26",4.8,4.8,4.5,4.68,6900.0],["2020-03-27",5.58,6.78,4.62,4.8,1150800.0],["2020-03-30",4.8,4.98,4.26,4.56,298917.0],["2020-03-31",4.08,4.5,4.02,4.2,86800.0],["2020-04-01",4.26,5.04,4.2,4.8,376233.0],["2020-04-02",4.5,4.74,4.26,4.5,137600.0],["2020-04-03",4.8,4.8,4.14,4.32,53783.0],["2020-04-06",4.26,4.44,3.78,3.9,79917.0],["2020-04-07",4.02,4.2,3.9,4.02,45933.0],["2020-04-08",3.9,4.2,3.9,4.2,46100.0],["2020-04-09",4.5,4.62,4.08,4.14,150217.0],["2020-04-13",3.9,4.62,3.9,4.5,65583.0],["2020-04-14",4.2,4.5,3.48,4.32,90883.0],["2020-04-15",4.08,4.92,3.66,4.56,241600.0],["2020-04-16",4.56,4.56,4.26,4.56,23883.0],["2020-04-17",4.38,4.56,4.26,4.38,32667.0],["2020-04-20",4.5,4.68,4.38,4.44,64500.0],["2020-04-21",4.38,4.5,4.38,4.5,31117.0],["2020-04-22",4.38,4.62,4.38,4.56,44767.0],["2020-04-23",4.92,5.16,4.38,4.62,72767.0],["2020-04-24",4.44,4.68,4.44,4.68,16867.0],["2020-04-27",4.8,4.92,4.5,4.86,73700.0],["2020-04-28",4.74,4.86,4.56,4.8,21267.0],["2020-04-29",5.1,5.1,4.68,5.04,37167.0],["2020-04-30",4.92,4.98,4.68,4.74,8633.0],["2020-05-01",4.8,4.86,4.5,4.8,10017.0],["2020-05-04",4.8,4.8,4.56,4.8,5217.0],["2020-05-05",4.62,4.86,4.56,4.86,6950.0],["2020-05-06",4.68,4.86,4.5,4.86,16267.0],["2020-05-07",4.74,4.86,4.5,4.86,5600.0],["2020-05-08",4.74,4.86,4.5,4.8,12683.0],["2020-05-11",4.68,4.86,4.68,4.86,11800.0],["2020-05-12",4.74,4.92,4.68,4.92,13667.0],["2020-05-13",4.92,4.92,4.56,4.86,7767.0],["2020-05-14",4.68,4.86,4.56,4.74,34783.0],["2020-05-15",4.5,4.92,4.38,4.74,29667.0],["2020-05-18",4.62,4.74,4.5,4.74,14017.0],["2020-05-19",4.56,4.74,4.56,4.74,6817.0],["2020-05-20",4.74,4.8,4.5,4.8,14517.0],["2020-05-21",4.56,4.86,4.56,4.86,4267.0],["2020-05-22",4.74,4.86,4.68,4.86,6317.0],["2020-05-26",4.86,4.86,4.62,4.8,14933.0],["2020-05-27",4.8,4.86,4.68,4.86,8317.0],["2020-05-28",5.04,5.04,4.68,4.86,10717.0],["2020-05-29",4.74,4.86,4.68,4.8,6317.0],["2020-06-01",4.32,4.74,4.32,4.74,38250.0],["2020-06-02",4.74,4.74,4.56,4.74,2333.0],["2020-06-03",4.74,4.8,4.5,4.74,13317.0],["2020-06-04",4.62,4.8,4.56,4.74,7017.0],["2020-06-05",4.74,4.8,4.56,4.8,11233.0],["2020-06-08",4.8,4.98,4.62,4.86,18300.0],["2020-06-09",4.86,4.92,4.68,4.86,20883.0],["2020-06-10",5.04,5.16,4.5,4.8,214533.0],["2020-06-11",4.8,4.8,4.2,4.74,52767.0],["2020-06-12",4.98,4.98,4.68,4.8,33583.0],["2020-06-15",4.92,4.92,4.5,4.62,138750.0],["2020-06-16",4.56,6.06,4.56,5.64,524667.0],["2020-06-17",5.4,5.4,4.86,5.4,149950.0],["2020-06-18",5.88,5.88,5.22,5.4,89833.0],["2020-06-19",7.14,7.2,5.46,5.76,1315883.0],["2020-06-22",5.46,5.64,4.92,5.04,214617.0],["2020-06-23",5.16,5.28,4.92,5.16,66400.0],["2020-06-24",5.1,5.1,4.74,4.86,61167.0],["2020-06-25",4.8,5.1,4.68,5.1,49183.0],["2020-06-26",4.92,5.22,4.92,4.92,31650.0],["2020-06-29",4.86,5.28,4.74,5.16,25717.0],["2020-06-30",5.4,5.52,4.98,5.28,66600.0],["2020-07-01",5.28,5.46,5.1,5.22,26433.0],["2020-07-02",5.28,5.7,5.1,5.64,38267.0],["2020-07-06",5.82,6.06,5.58,5.88,50317.0],["2020-07-07",5.88,6.48,5.7,6.36,158000.0],["2020-07-08",6.78,7.32,6.54,7.2,165933.0],["2020-07-09",7.2,7.2,6.9,7.2,79533.0],["2020-07-10",7.02,7.32,6.6,7.32,93400.0],["2020-07-13",7.32,7.32,6.84,6.9,79217.0],["2020-07-14",6.96,6.96,6.66,6.84,38267.0],["2020-07-15",6.72,7.2,6.72,7.02,21333.0],["2020-07-16",6.96,7.14,6.78,7.02,30333.0],["2020-07-17",7.08,7.44,7.08,7.26,85767.0],["2020-07-20",7.02,7.26,6.78,6.84,49050.0],["2020-07-21",6.78,7.26,6.78,7.08,30567.0],["2020-07-22",6.96,7.26,6.96,7.26,23883.0],["2020-07-23",7.2,7.32,7.02,7.02,30100.0],["2020-07-24",7.14,7.38,6.96,7.32,28317.0],["2020-07-27",7.2,7.32,7.2,7.32,32717.0],["2020-07-28",7.2,8.28,7.2,8.1,77167.0],["2020-07-29",8.16,8.16,7.74,7.8,31900.0],["2020-07-30",7.68,7.92,7.62,7.8,14667.0],["2020-07-31",7.62,7.92,7.5,7.62,29750.0],["2020-08-03",7.74,9.18,7.74,9.0,76767.0],["2020-08-04",9.3,11.88,9.3,9.54,237483.0],["2020-08-05",10.5,14.52,10.02,13.74,382683.0],["2020-08-06",13.38,13.68,12.3,13.5,178017.0],["2020-08-07",13.2,16.62,12.6,16.56,234250.0],["2020-08-10",17.4,23.34,17.4,19.62,737900.0],["2020-08-11",18.96,19.5,13.8,14.4,345083.0],["2020-08-12",14.4,18.36,14.04,15.9,304133.0],["2020-08-13",16.02,16.8,15.48,16.5,115917.0],["2020-08-14",17.04,17.64,15.9,16.2,66883.0],["2020-08-17",16.44,16.98,15.96,16.62,66450.0],["2020-08-18",17.4,17.46,16.32,17.16,125183.0],["2020-08-19",21.66,22.02,15.06,16.62,3456267.0],["2020-08-20",14.7,16.14,13.2,15.78,497417.0],["2020-08-21",15.78,16.8,15.0,15.6,218883.0],["2020-08-24",15.36,15.6,13.74,14.64,180117.0],["2020-08-25",14.7,15.66,14.7,15.24,130050.0],["2020-08-26",14.82,15.24,14.1,14.64,88767.0],["2020-08-27",14.64,15.6,13.74,14.28,113667.0],["2020-08-28",14.34,14.34,12.42,13.26,150200.0],["2020-08-31",12.96,13.14,12.42,12.42,102850.0],["2020-09-01",12.18,13.74,12.18,13.14,106317.0],["2020-09-02",12.9,13.86,12.78,13.38,63550.0],["2020-09-03",13.14,13.44,12.06,12.24,83650.0],["2020-09-04",11.64,12.6,11.28,12.6,108100.0],["2020-09-08",11.58,12.6,11.1,12.06,55500.0],["2020-09-09",11.22,12.6,11.22,12.48,43450.0],["2020-09-10",11.46,12.36,11.16,11.46,68683.0],["2020-09-11",11.22,11.88,11.22,11.76,33583.0],["2020-09-14",11.58,11.88,11.4,11.52,44283.0],["2020-09-15",11.46,11.76,11.28,11.4,48300.0],["2020-09-16",10.92,11.34,10.8,10.86,61667.0],["2020-09-17",10.8,11.04,10.5,10.8,31417.0],["2020-09-18",10.5,10.62,10.02,10.56,63083.0],["2020-09-21",10.38,10.62,9.9,10.5,41983.0],["2020-09-22",10.56,10.68,10.14,10.5,40500.0],["2020-09-23",10.02,10.2,9.6,9.72,69400.0],["2020-09-24",9.3,10.08,8.58,9.78,101200.0],["2020-09-25",9.18,9.6,8.82,9.0,67683.0],["2020-09-28",9.48,10.44,9.12,9.78,72150.0],["2020-09-29",9.72,10.74,9.48,10.5,54067.0],["2020-09-30",10.56,12.18,10.5,11.58,163217.0],["2020-10-01",11.34,11.64,11.1,11.28,35017.0],["2020-10-02",10.74,11.28,10.74,11.22,44317.0],["2020-10-05",11.16,11.4,10.98,11.34,18333.0],["2020-10-06",11.04,11.82,10.8,10.86,28800.0],["2020-10-07",11.16,11.82,11.16,11.82,29767.0],["2020-10-08",12.06,14.7,12.06,13.8,252183.0],["2020-10-09",14.04,16.56,13.38,16.44,256900.0],["2020-10-12",16.86,17.04,15.06,15.6,176117.0],["2020-10-13",15.24,16.08,15.06,15.12,65650.0],["2020-10-14",15.3,15.84,13.98,14.76,69350.0],["2020-10-15",14.22,15.3,13.5,14.76,43717.0],["2020-10-16",14.76,16.8,14.76,16.26,120833.0],["2020-10-19",16.8,16.92,15.54,16.08,91133.0],["2020-10-20",16.44,17.76,16.08,16.62,158800.0],["2020-10-21",16.38,17.22,15.3,15.9,82250.0],["2020-10-22",16.2,16.5,14.1,14.52,143833.0],["2020-10-23",15.12,15.3,14.52,14.76,35433.0],["2020-10-26",14.46,15.06,13.5,13.98,82633.0],["2020-10-27",14.46,14.94,13.98,13.98,24917.0],["2020-10-28",13.86,14.1,13.2,13.2,54633.0],["2020-10-29",13.5,14.04,13.26,13.68,26333.0],["2020-10-30",13.86,13.92,13.26,13.26,33067.0],["2020-11-02",13.2,13.8,12.9,13.62,43100.0],["2020-11-03",14.22,14.22,13.56,13.62,18883.0],["2020-11-04",13.68,14.16,13.68,13.74,24400.0],["2020-11-05",13.8,14.88,13.8,14.16,39317.0],["2020-11-06",14.46,14.76,14.04,14.16,24767.0],["2020-11-09",14.16,14.22,12.9,13.2,59183.0],["2020-11-10",13.02,13.86,13.02,13.5,20150.0],["2020-11-11",13.38,14.94,13.38,14.52,71617.0],["2020-11-12",15.0,15.48,13.5,13.5,72067.0],["2020-11-13",14.16,14.4,13.32,13.86,51517.0],["2020-11-16",13.74,14.16,13.5,13.68,22700.0],["2020-11-17",13.86,15.72,13.62,15.24,72300.0],["2020-11-18",16.02,17.04,15.3,16.44,124400.0],["2020-11-19",16.44,18.84,15.6,18.66,137333.0],["2020-11-20",18.66,19.14,17.7,17.94,91500.0],["2020-11-23",18.3,19.5,18.06,18.6,220550.0],["2020-11-24",19.2,19.2,18.0,18.78,68483.0],["2020-11-25",19.2,19.2,18.36,18.6,69233.0],["2020-11-27",18.9,19.08,18.0,18.36,34567.0],["2020-11-30",19.5,19.68,18.12,18.72,85567.0],["2020-12-01",18.66,19.32,18.18,18.6,90033.0],["2020-12-02",18.3,18.6,18.0,18.48,59417.0],["2020-12-03",18.9,19.74,18.6,19.2,116817.0],["2020-12-04",19.2,20.4,19.08,20.1,191317.0],["2020-12-07",21.24,21.3,15.78,16.44,457500.0],["2020-12-08",17.34,18.0,16.8,17.04,175933.0],["2020-12-09",16.8,16.92,14.4,14.52,227967.0],["2020-12-10",14.64,16.08,14.64,15.06,77117.0],["2020-12-11",14.76,15.36,14.4,15.0,51850.0],["2020-12-14",14.82,15.42,14.64,14.94,35050.0],["2020-12-15",14.76,14.82,13.74,14.1,104517.0],["2020-12-16",14.4,15.0,13.74,14.34,48917.0],["2020-12-17",14.52,15.0,14.22,14.4,71500.0],["2020-12-18",14.76,15.6,14.58,15.42,59150.0],["2020-12-21",15.12,16.02,14.88,15.0,81583.0],["2020-12-22",15.0,15.0,14.1,14.1,46550.0],["2020-12-23",14.4,14.88,14.28,14.28,31550.0],["2020-12-24",14.46,14.94,14.28,14.7,21383.0],["2020-12-28",15.36,15.42,14.46,14.7,55183.0],["2020-12-29",14.94,14.94,13.86,13.98,55667.0],["2020-12-30",14.34,15.3,14.16,15.12,49550.0],["2020-12-31",15.0,15.24,14.64,15.24,53767.0],["2021-01-04",15.24,15.24,14.16,14.16,29867.0],["2021-01-05",14.16,14.82,14.16,14.52,22600.0],["2021-01-06",14.58,14.7,13.98,14.16,40267.0],["2021-01-07",14.16,14.28,13.74,13.92,45950.0],["2021-01-08",13.92,14.4,12.9,13.44,124517.0],["2021-01-11",13.08,13.44,12.06,12.84,138700.0],["2021-01-12",12.72,15.0,12.6,14.76,117617.0],["2021-01-13",14.88,14.88,13.92,14.04,67500.0],["2021-01-14",14.28,15.36,14.1,15.3,75117.0],["2021-01-15",15.54,15.54,14.4,14.7,24083.0],["2021-01-19",14.94,15.3,14.34,15.06,97333.0],["2021-01-20",15.3,15.42,14.34,14.82,75067.0],["2021-01-21",14.88,15.36,14.4,15.3,58733.0],["2021-01-22",15.0,15.72,14.7,15.72,52417.0],["2021-01-25",15.96,16.38,14.82,15.06,79667.0],["2021-01-26",15.36,15.54,14.58,15.06,56383.0],["2021-01-27",14.7,14.88,13.98,14.1,53817.0],["2021-01-28",14.16,15.18,14.1,15.06,109283.0],["2021-01-29",15.06,16.8,14.76,16.38,279533.0],["2021-02-01",16.5,16.5,15.3,15.96,90850.0],["2021-02-02",16.14,17.58,15.66,17.58,172367.0],["2021-02-03",17.52,20.04,16.92,19.92,255050.0],["2021-02-04",21.0,21.06,18.18,19.2,198017.0],["2021-02-05",19.2,20.88,18.9,19.92,128517.0],["2021-02-08",20.94,22.32,20.1,20.94,230667.0],["2021-02-09",21.0,24.66,21.0,24.06,263500.0],["2021-02-10",23.7,26.22,22.56,23.4,419917.0],["2021-02-11",24.6,25.08,23.64,24.48,149417.0],["2021-02-12",24.06,27.72,23.7,27.42,234583.0],["2021-02-16",27.84,31.14,25.26,29.76,401400.0],["2021-02-17",30.0,34.14,27.78,32.52,1489817.0],["2021-02-18",32.1,32.16,26.28,27.0,329500.0],["2021-02-19",27.9,30.66,27.0,27.66,248467.0],["2021-02-22",25.98,29.28,25.08,25.62,198833.0],["2021-02-23",24.0,26.1,21.12,25.26,254133.0],["2021-02-24",25.08,26.52,23.82,24.42,156133.0],["2021-02-25",24.36,25.14,21.12,21.42,177367.0],["2021-02-26",21.6,23.22,20.76,22.44,108167.0],["2021-03-01",23.4,24.54,22.8,23.4,157617.0],["2021-03-02",23.4,23.94,21.84,21.96,81400.0],["2021-03-03",22.68,22.68,20.1,21.24,136283.0],["2021-03-04",20.34,21.54,18.36,19.38,153633.0],["2021-03-05",19.86,20.64,18.06,20.1,119033.0],["2021-03-08",20.04,20.04,18.12,18.12,73617.0],["2021-03-09",18.78,19.92,17.7,19.86,58433.0],["2021-03-10",20.52,20.76,19.08,19.8,51583.0],["2021-03-11",20.76,21.3,19.98,21.3,85500.0],["2021-03-12",20.28,21.3,19.98,20.58,55767.0],["2021-03-15",20.7,24.78,20.7,23.4,212317.0],["2021-03-16",23.28,23.4,21.0,22.02,97800.0],["2021-03-17",22.2,23.4,21.12,23.04,76867.0],["2021-03-18",22.8,23.34,21.84,22.08,89833.0],["2021-03-19",20.88,20.94,19.32,19.62,201733.0],["2021-03-22",20.1,20.4,18.9,19.62,123283.0],["2021-03-23",19.08,19.44,17.64,17.76,137100.0],["2021-03-24",18.6,18.6,18.06,18.36,89700.0],["2021-03-25",17.82,18.24,15.9,16.2,154100.0],["2021-03-26",16.62,17.04,16.26,16.68,79483.0],["2021-03-29",16.62,17.28,15.84,16.74,100883.0],["2021-03-30",16.5,16.74,15.6,15.6,68633.0],["2021-03-31",15.9,16.8,15.84,16.44,96183.0],["2021-04-01",17.16,17.34,16.56,16.98,38933.0],["2021-04-05",17.28,17.34,16.02,16.62,37900.0],["2021-04-06",16.56,17.58,16.44,17.4,27933.0],["2021-04-07",17.4,19.02,17.1,18.54,98833.0],["2021-04-08",18.66,19.14,17.58,18.0,49800.0],["2021-04-09",17.52,18.3,17.34,17.52,41000.0],["2021-04-12",18.0,18.18,15.84,16.02,73233.0],["2021-04-13",15.9,16.62,15.78,16.38,36533.0],["2021-04-14",16.2,16.92,16.14,16.2,25700.0],["2021-04-15",16.32,17.76,16.32,17.46,123783.0],["2021-04-16",17.58,17.58,16.8,16.86,61217.0],["2021-04-19",16.74,17.28,16.44,16.5,85500.0],["2021-04-20",16.62,16.86,15.96,16.14,52900.0],["2021-04-21",16.14,16.44,15.72,15.78,37433.0],["2021-04-22",16.14,17.34,15.84,16.62,27117.0],["2021-04-23",16.68,18.96,16.68,18.6,65900.0],["2021-04-26",18.9,19.08,17.94,18.24,62133.0],["2021-04-27",18.78,18.78,18.18,18.72,50650.0],["2021-04-28",18.6,18.72,17.34,17.88,84783.0],["2021-04-29",18.24,18.66,17.4,17.46,34517.0],["2021-04-30",17.34,18.48,17.34,17.64,44117.0],["2021-05-03",18.42,18.48,17.64,18.36,54583.0],["2021-05-04",18.48,18.48,17.4,17.88,66300.0],["2021-05-05",17.76,19.68,17.52,18.84,120033.0],["2021-05-06",18.72,19.56,18.24,19.32,71100.0],["2021-05-07",19.5,19.92,18.48,18.6,37717.0],["2021-05-10",18.24,18.78,17.4,17.4,75617.0],["2021-05-11",16.74,17.4,16.32,16.8,50483.0],["2021-05-12",16.74,17.76,16.5,17.34,42817.0],["2021-05-13",17.16,17.64,16.26,16.5,46783.0],["2021-05-14",16.74,17.28,16.26,17.04,39217.0],["2021-05-17",17.46,17.46,16.8,17.28,16433.0],["2021-05-18",17.58,18.54,16.98,18.0,38333.0],["2021-05-19",17.82,18.72,17.4,18.6,21850.0],["2021-05-20",18.9,18.9,16.38,18.06,43850.0],["2021-05-21",18.12,18.12,17.46,17.58,11467.0],["2021-05-24",17.82,18.0,16.8,17.34,15667.0],["2021-05-25",17.58,17.76,17.16,17.46,9767.0],["2021-05-26",17.22,17.58,16.8,17.16,23000.0],["2021-05-27",17.4,18.72,17.22,18.0,64750.0],["2021-05-28",18.3,18.36,17.4,17.4,36967.0],["2021-06-01",18.0,18.0,16.26,17.1,82050.0],["2021-06-02",16.8,17.1,15.6,16.08,113600.0],["2021-06-03",15.96,16.5,15.06,15.3,114100.0],["2021-06-04",15.3,15.6,14.7,15.48,67517.0],["2021-06-07",15.66,15.66,14.4,14.52,96650.0],["2021-06-08",14.7,14.88,14.4,14.46,83950.0],["2021-06-09",14.64,15.06,13.98,14.1,102250.0],["2021-06-10",14.16,14.34,13.26,13.68,93450.0],["2021-06-11",13.8,14.16,13.02,13.5,71933.0],["2021-06-14",13.56,13.86,12.72,12.78,190983.0],["2021-06-15",12.9,13.26,12.36,13.2,98683.0],["2021-06-16",13.02,13.5,12.6,12.78,56750.0],["2021-06-17",12.78,12.78,12.54,12.66,42883.0],["2021-06-18",12.54,12.54,12.06,12.06,85383.0],["2021-06-21",12.0,12.06,11.16,11.34,133817.0],["2021-06-22",11.58,11.58,10.98,11.22,143150.0],["2021-06-23",11.22,12.18,10.68,12.06,213967.0],["2021-06-24",12.0,12.84,11.64,12.54,123617.0],["2021-06-25",12.6,12.72,12.0,12.12,55517.0],["2021-06-28",12.0,12.42,11.76,12.06,43433.0],["2021-06-29",12.12,12.12,11.7,11.88,33183.0],["2021-06-30",11.82,12.0,11.46,11.88,36583.0],["2021-07-01",12.0,12.0,11.7,11.82,24067.0],["2021-07-02",11.88,11.88,11.46,11.64,16567.0],["2021-07-06",11.52,11.82,11.22,11.7,30633.0],["2021-07-07",11.7,11.82,10.8,10.86,46000.0],["2021-07-08",10.38,10.8,10.2,10.56,36800.0],["2021-07-09",10.86,10.98,10.5,10.74,15233.0],["2021-07-12",10.86,10.86,10.26,10.5,22400.0],["2021-07-13",10.5,10.62,10.26,10.44,20250.0],["2021-07-14",10.2,10.44,9.6,9.9,62667.0],["2021-07-15",10.26,10.26,9.72,9.96,31983.0],["2021-07-16",9.84,9.84,9.42,9.54,37750.0],["2021-07-19",9.18,9.48,8.76,9.36,47367.0],["2021-07-20",9.12,9.42,8.7,9.12,44350.0],["2021-07-21",9.24,10.08,9.18,9.96,24283.0],["2021-07-22",10.14,10.14,9.48,9.72,28967.0],["2021-07-23",9.6,9.6,9.0,9.24,36550.0],["2021-07-26",9.18,9.6,8.4,8.64,62550.0],["2021-07-27",8.52,8.58,7.56,7.62,98533.0],["2021-07-28",7.68,8.52,7.56,8.22,74400.0],["2021-07-29",7.74,8.58,7.74,7.92,114317.0],["2021-07-30",7.8,8.04,7.56,7.68,33300.0],["2021-08-02",7.8,8.52,7.68,8.4,38033.0],["2021-08-03",8.1,8.28,7.86,8.1,26100.0],["2021-08-04",8.22,8.34,7.86,8.04,22167.0],["2021-08-05",7.92,8.16,7.26,7.38,122317.0],["2021-08-06",7.62,7.86,7.38,7.56,51633.0],["2021-08-09",7.44,8.1,7.44,7.92,53200.0],["2021-08-10",7.74,7.86,7.2,7.32,75917.0],["2021-08-11",7.62,12.54,7.44,10.38,5444900.0],["2021-08-12",10.02,10.02,8.76,9.72,861433.0],["2021-08-13",9.18,9.18,7.8,7.98,314067.0],["2021-08-16",8.22,8.4,7.62,7.8,209083.0],["2021-08-17",7.68,7.68,6.6,6.66,284983.0],["2021-08-18",6.84,7.14,6.66,6.84,159683.0],["2021-08-19",6.72,6.78,6.18,6.48,121000.0],["2021-08-20",6.48,6.66,6.24,6.3,135550.0],["2021-08-23",6.72,8.28,6.66,7.92,638067.0],["2021-08-24",8.04,8.1,7.26,7.74,245317.0],["2021-08-25",7.68,7.68,7.2,7.26,88917.0],["2021-08-26",7.2,7.56,7.02,7.02,60683.0],["2021-08-27",7.2,7.74,6.84,7.5,117500.0],["2021-08-30",7.38,7.44,6.96,7.2,101183.0],["2021-08-31",7.38,8.22,7.08,8.16,175867.0],["2021-09-01",8.04,8.34,7.68,8.1,127950.0],["2021-09-02",8.16,8.52,7.98,8.34,186017.0],["2021-09-03",8.4,8.4,7.8,7.92,137733.0],["2021-09-07",8.28,10.08,7.98,9.3,884217.0],["2021-09-08",9.18,10.02,9.06,9.72,296567.0],["2021-09-09",9.48,9.72,8.64,9.06,166833.0],["2021-09-10",9.18,10.08,9.06,9.6,174217.0],["2021-09-13",9.48,9.6,9.0,9.12,108367.0],["2021-09-14",9.0,9.12,8.22,8.28,136317.0],["2021-09-15",7.86,8.7,7.8,8.16,137183.0],["2021-09-16",7.92,8.4,7.86,8.28,73967.0],["2021-09-17",8.22,8.52,8.22,8.28,63517.0],["2021-09-20",7.68,8.22,7.68,7.8,89517.0],["2021-09-21",7.8,8.16,7.8,7.92,36017.0],["2021-09-22",7.98,9.36,7.8,8.76,157633.0],["2021-09-23",8.76,9.36,8.4,8.64,145267.0],["2021-09-24",8.34,9.0,8.28,8.82,100083.0],["2021-09-27",8.7,9.3,8.46,8.94,85817.0],["2021-09-28",9.0,9.24,8.64,8.82,71983.0],["2021-09-29",8.82,9.0,8.16,8.34,49333.0],["2021-09-30",8.4,8.76,8.28,8.28,27433.0],["2021-10-01",8.22,8.94,8.22,8.58,41883.0],["2021-10-04",8.64,9.0,8.34,8.7,79083.0],["2021-10-05",8.94,8.94,8.34,8.4,27333.0],["2021-10-06",8.34,9.36,8.16,8.82,83350.0],["2021-10-07",9.0,9.48,8.76,8.82,39033.0],["2021-10-08",8.88,9.24,8.76,9.0,21150.0],["2021-10-11",9.0,10.08,9.0,9.6,87183.0],["2021-10-12",9.84,9.9,9.12,9.3,37517.0],["2021-10-13",9.3,9.66,9.18,9.42,31367.0],["2021-10-14",9.6,9.72,9.36,9.36,14233.0],["2021-10-15",9.36,10.68,9.36,10.14,131333.0],["2021-10-18",10.14,10.14,9.6,9.96,48600.0],["2021-10-19",9.84,9.84,9.12,9.48,53483.0],["2021-10-20",9.66,9.72,9.36,9.72,23000.0],["2021-10-21",9.78,10.44,9.54,10.2,68850.0],["2021-10-22",10.2,10.2,9.3,9.6,32150.0],["2021-10-25",9.72,9.72,9.06,9.3,35367.0],["2021-10-26",9.42,9.6,9.06,9.12,48333.0],["2021-10-27",9.0,9.6,8.76,9.36,38633.0],["2021-10-28",9.36,9.54,9.06,9.24,35033.0],["2021-10-29",9.06,9.24,9.0,9.0,27767.0],["2021-11-01",9.0,9.54,9.0,9.42,27083.0],["2021-11-02",9.54,10.2,9.42,10.14,60550.0],["2021-11-03",10.2,10.2,9.6,9.84,30283.0],["2021-11-04",9.6,9.96,9.48,9.78,29483.0],["2021-11-05",9.78,9.9,9.12,9.3,25500.0],["2021-11-08",9.6,10.62,9.54,10.38,69817.0],["2021-11-09",10.5,10.5,9.66,9.84,27050.0],["2021-11-10",10.08,10.98,9.72,10.56,94283.0],["2021-11-11",10.92,10.92,10.02,10.14,33450.0],["2021-11-12",10.26,10.56,10.08,10.56,22517.0],["2021-11-15",10.56,10.56,9.6,9.72,78367.0],["2021-11-16",9.78,10.2,9.6,9.96,50067.0],["2021-11-17",9.48,10.26,9.42,9.72,61283.0],["2021-11-18",9.6,10.08,9.3,9.54,51933.0],["2021-11-19",9.54,10.56,9.42,9.78,72000.0],["2021-11-22",9.84,10.08,9.54,9.72,48483.0],["2021-11-23",9.72,9.78,9.06,9.24,26050.0],["2021-11-24",9.42,9.42,9.0,9.18,41783.0],["2021-11-26",9.0,9.06,8.46,8.88,26967.0],["2021-11-29",8.88,8.88,8.4,8.88,20750.0],["2021-11-30",8.64,8.82,8.16,8.22,24617.0],["2021-12-01",8.46,8.94,7.8,7.8,71983.0],["2021-12-02",7.74,8.22,7.2,7.62,70200.0],["2021-12-03",7.5,7.68,6.0,6.0,133383.0],["2021-12-06",6.6,7.02,6.24,6.54,75717.0],["2021-12-07",6.96,7.14,6.66,6.78,100983.0],["2021-12-08",6.84,7.02,6.6,6.9,38100.0],["2021-12-09",7.02,7.02,6.66,6.66,27900.0],["2021-12-10",6.6,6.66,6.42,6.48,33350.0],["2021-12-13",6.66,6.66,6.18,6.3,54483.0],["2021-12-14",6.06,6.6,6.06,6.36,27733.0],["2021-12-15",6.36,6.72,6.24,6.36,84883.0],["2021-12-16",6.36,6.42,6.24,6.24,53683.0],["2021-12-17",6.12,6.84,6.06,6.78,72917.0],["2021-12-20",6.6,6.72,6.3,6.42,27833.0],["2021-12-21",6.48,6.9,6.24,6.42,91250.0],["2021-12-22",6.36,6.84,6.12,6.36,80983.0],["2021-12-23",6.48,6.54,6.18,6.36,45867.0],["2021-12-27",6.3,6.42,5.94,6.18,44217.0],["2021-12-28",6.06,6.3,6.0,6.06,44917.0],["2021-12-29",6.0,6.06,5.22,5.4,154950.0],["2021-12-30",5.94,6.36,5.34,6.24,51750.0],["2021-12-31",6.06,6.42,5.88,6.06,66283.0],["2022-01-03",5.94,6.3,5.94,6.18,11500.0],["2022-01-04",6.06,6.54,6.06,6.24,29967.0],["2022-01-05",6.12,6.48,6.12,6.3,18267.0],["2022-01-06",6.36,6.42,6.0,6.18,22100.0],["2022-01-07",6.18,6.24,6.12,6.12,30200.0],["2022-01-10",6.12,6.3,5.76,5.76,22767.0],["2022-01-11",6.0,6.0,5.76,5.88,16800.0],["2022-01-12",6.0,6.54,5.88,6.54,24967.0],["2022-01-13",7.2,7.2,6.54,6.66,37283.0],["2022-01-14",6.66,6.72,6.12,6.12,23233.0],["2022-01-18",6.0,6.54,6.0,6.42,19017.0],["2022-01-19",6.42,7.14,6.42,6.78,27733.0],["2022-01-20",6.84,7.08,6.84,6.96,11450.0],["2022-01-21",6.96,7.2,6.66,6.9,25283.0],["2022-01-24",6.72,7.02,6.06,6.96,79300.0],["2022-01-25",6.9,7.14,6.6,6.96,22517.0],["2022-01-26",6.84,7.08,6.72,6.72,29150.0],["2022-01-27",6.66,6.9,6.6,6.6,19550.0],["2022-01-28",6.6,6.9,6.54,6.66,25850.0],["2022-01-31",6.54,7.68,6.54,7.56,41100.0],["2022-02-01",7.56,7.68,7.38,7.5,14417.0],["2022-02-02",7.5,7.62,6.78,6.84,19300.0],["2022-02-03",6.66,7.26,6.66,7.2,15150.0],["2022-02-04",7.2,7.56,6.72,6.78,28867.0],["2022-02-07",6.84,7.02,6.66,6.66,17600.0],["2022-02-08",6.42,7.08,6.42,6.9,37433.0],["2022-02-09",7.14,7.14,6.66,6.96,30167.0],["2022-02-10",6.96,7.2,6.84,7.02,12550.0],["2022-02-11",6.96,7.38,6.9,7.2,17367.0],["2022-02-14",7.14,7.32,6.78,7.02,21617.0],["2022-02-15",7.2,7.8,7.08,7.68,30117.0],["2022-02-16",7.68,7.86,7.44,7.74,16450.0],["2022-02-17",7.2,7.2,6.96,6.96,17017.0],["2022-02-18",6.9,6.9,6.66,6.78,22983.0],["2022-02-22",6.78,7.02,6.66,6.9,17317.0],["2022-02-23",7.08,7.14,6.78,7.08,13083.0],["2022-02-24",6.84,7.32,6.72,7.26,21633.0],["2022-02-25",7.32,7.62,7.26,7.5,17250.0],["2022-02-28",7.32,7.44,6.96,7.2,14250.0],["2022-03-01",7.02,7.32,6.9,7.2,9267.0],["2022-03-02",7.14,7.14,6.9,7.02,6900.0],["2022-03-03",7.08,7.32,7.02,7.32,12600.0],["2022-03-04",7.26,7.44,6.72,6.9,7833.0],["2022-03-07",6.72,7.02,6.66,6.72,13167.0],["2022-03-08",6.84,6.9,6.3,6.42,32117.0],["2022-03-09",6.72,6.78,6.42,6.6,8083.0],["2022-03-10",6.3,6.6,6.24,6.54,11250.0],["2022-03-11",6.42,6.54,5.76,5.76,32683.0],["2022-03-14",5.76,6.48,5.4,5.4,106117.0],["2022-03-15",5.64,6.06,5.4,5.88,48933.0],["2022-03-16",6.18,6.48,6.12,6.36,28033.0],["2022-03-17",6.48,6.6,6.0,6.3,16550.0],["2022-03-18",6.06,6.48,5.88,5.88,31733.0],["2022-03-21",6.06,6.36,6.0,6.24,16383.0],["2022-03-22",6.18,6.72,6.12,6.36,36983.0],["2022-03-23",6.48,6.72,6.18,6.54,26317.0],["2022-03-24",6.42,6.54,6.42,6.48,5550.0],["2022-03-25",6.48,6.54,6.3,6.36,14567.0],["2022-03-28",6.36,6.54,6.24,6.48,26733.0],["2022-03-29",6.6,6.84,6.54,6.78,15100.0],["2022-03-30",7.26,7.68,6.96,7.02,97333.0],["2022-03-31",7.02,7.2,6.18,6.3,121217.0],["2022-04-01",6.18,6.6,6.18,6.42,8967.0],["2022-04-04",6.3,6.96,6.3,6.66,11200.0],["2022-04-05",6.54,6.78,6.54,6.6,6150.0],["2022-04-06",6.6,7.14,6.48,7.02,41033.0],["2022-04-07",6.84,7.02,6.84,6.84,5467.0],["2022-04-08",6.78,7.08,6.72,6.9,11633.0],["2022-04-11",6.72,7.08,6.6,6.72,7717.0],["2022-04-12",6.66,6.96,6.48,6.72,7583.0],["2022-04-13",6.66,7.02,6.48,6.48,16217.0],["2022-04-14",6.6,6.9,6.54,6.84,4233.0],["2022-04-18",6.9,6.9,6.54,6.72,6867.0],["2022-04-19",6.84,6.84,6.18,6.48,15967.0],["2022-04-20",6.66,6.84,6.6,6.72,7450.0],["2022-04-21",6.66,6.78,6.36,6.36,4133.0],["2022-04-22",6.36,6.66,6.36,6.48,8350.0],["2022-04-25",6.48,6.66,6.36,6.6,7567.0],["2022-04-26",6.42,6.54,6.18,6.24,10267.0],["2022-04-27",6.3,6.9,6.3,6.54,8217.0],["2022-04-28",6.42,6.9,6.36,6.36,8033.0],["2022-04-29",6.48,6.84,6.48,6.54,8283.0],["2022-05-02",6.54,6.9,6.36,6.78,6183.0],["2022-05-03",6.84,7.2,6.54,7.08,11383.0],["2022-05-04",6.96,7.26,6.78,7.2,3517.0],["2022-05-05",7.08,7.2,6.66,7.08,4400.0],["2022-05-06",6.9,7.26,6.54,7.14,5467.0],["2022-05-09",7.08,7.5,6.9,7.26,15233.0],["2022-05-10",7.2,7.38,6.84,6.96,7450.0],["2022-05-11",6.78,7.38,6.54,6.66,16533.0],["2022-05-12",6.48,6.96,6.3,6.96,12650.0],["2022-05-13",6.66,7.08,6.66,6.84,3267.0],["2022-05-16",6.72,7.08,6.6,6.72,11217.0],["2022-05-17",7.14,7.14,6.72,7.02,6183.0],["2022-05-18",7.08,7.14,6.84,6.9,6733.0],["2022-05-19",6.84,7.02,6.66,6.9,4700.0],["2022-05-20",7.08,7.08,6.9,7.02,2767.0],["2022-05-23",6.84,7.38,6.84,7.2,6950.0],["2022-05-24",7.02,7.08,6.84,6.96,1733.0],["2022-05-25",6.78,7.2,6.78,7.08,5967.0],["2022-05-26",6.96,7.2,6.48,6.6,12383.0],["2022-05-27",6.66,7.08,6.6,7.02,6167.0],["2022-05-31",6.84,7.38,6.84,7.14,5250.0],["2022-06-01",7.08,7.26,6.84,7.08,6133.0],["2022-06-02",7.2,7.26,6.96,6.96,4233.0],["2022-06-03",7.08,7.14,6.96,7.14,7567.0],["2022-06-06",6.9,7.14,6.66,6.78,6817.0],["2022-06-07",6.84,7.14,6.84,7.02,8400.0],["2022-06-08",6.96,7.38,6.96,7.14,15567.0],["2022-06-09",6.96,7.2,6.96,7.02,2317.0],["2022-06-10",7.14,7.38,6.9,7.08,9333.0],["2022-06-13",6.78,7.08,6.78,6.96,8433.0],["2022-06-14",6.72,7.26,6.54,6.66,10083.0],["2022-06-15",6.9,6.96,6.66,6.9,3333.0],["2022-06-16",6.9,7.08,6.66,6.72,7233.0],["2022-06-17",6.54,6.9,6.54,6.84,5800.0],["2022-06-21",6.96,7.08,6.72,6.78,3567.0],["2022-06-22",6.78,7.02,6.6,6.9,3083.0],["2022-06-23",7.08,7.08,6.84,7.02,16067.0],["2022-06-24",6.9,7.2,6.66,6.96,19450.0],["2022-06-27",6.84,7.14,6.48,6.54,38567.0],["2022-06-28",6.66,7.2,6.36,6.42,28667.0],["2022-06-29",6.48,6.66,6.18,6.3,6983.0],["2022-06-30",6.0,6.3,5.64,5.76,13983.0],["2022-07-01",6.3,6.66,6.12,6.36,14283.0],["2022-07-05",6.18,6.6,6.18,6.42,14850.0],["2022-07-06",6.42,6.84,6.42,6.66,12267.0],["2022-07-07",6.6,6.6,6.54,6.54,3533.0],["2022-07-08",6.6,6.9,6.6,6.84,16733.0],["2022-07-11",6.84,6.9,6.72,6.78,53900.0],["2022-07-12",6.78,7.02,6.6,6.84,34867.0],["2022-07-13",6.66,6.84,6.54,6.54,36350.0],["2022-07-14",6.48,6.78,6.36,6.54,28883.0],["2022-07-15",6.6,6.78,6.48,6.54,34483.0],["2022-07-18",6.48,6.6,6.42,6.54,8383.0],["2022-07-19",6.48,6.72,6.48,6.6,3333.0],["2022-07-20",6.54,6.96,6.54,6.78,8217.0],["2022-07-21",6.96,6.96,6.66,6.66,6833.0],["2022-07-22",6.6,6.9,6.36,6.36,3917.0],["2022-07-25",6.6,6.66,6.48,6.54,6017.0],["2022-07-26",6.66,6.72,6.54,6.6,2950.0],["2022-07-27",6.54,6.72,6.48,6.6,6950.0],["2022-07-28",6.48,6.9,6.48,6.78,30150.0],["2022-07-29",6.9,6.9,6.6,6.66,7417.0],["2022-08-01",6.48,6.72,6.42,6.6,11583.0],["2022-08-02",6.66,6.72,6.42,6.6,6600.0],["2022-08-03",6.42,6.6,6.18,6.18,30133.0],["2022-08-04",6.42,6.42,6.06,6.06,27833.0],["2022-08-05",6.0,6.18,6.0,6.06,12917.0],["2022-08-08",6.0,6.12,5.76,5.94,27900.0],["2022-08-09",5.88,6.0,5.82,5.94,10517.0],["2022-08-10",6.0,6.06,5.88,6.0,9917.0],["2022-08-11",6.0,6.18,5.94,6.0,3600.0],["2022-08-12",6.0,6.18,6.0,6.0,13783.0],["2022-08-15",5.94,6.12,5.94,5.94,8983.0],["2022-08-16",5.88,6.18,5.88,5.88,92617.0],["2022-08-17",6.0,6.0,5.88,5.94,2300.0],["2022-08-18",5.88,6.06,5.88,6.0,12150.0],["2022-08-19",6.0,6.06,5.88,6.0,6417.0],["2022-08-22",5.82,6.06,5.82,6.0,11017.0],["2022-08-23",5.88,6.12,5.88,5.94,3267.0],["2022-08-24",6.18,6.18,5.94,5.94,4267.0],["2022-08-25",5.88,6.12,5.88,6.0,9183.0],["2022-08-26",6.12,6.3,5.94,6.0,99533.0],["2022-08-29",6.0,6.18,6.0,6.0,13917.0],["2022-08-30",6.06,6.18,6.0,6.06,184333.0],["2022-08-31",6.0,6.18,5.94,5.94,10517.0],["2022-09-01",6.0,6.06,5.88,5.88,7633.0],["2022-09-02",5.88,6.3,5.88,5.94,150100.0],["2022-09-06",6.12,6.12,5.76,5.76,16550.0],["2022-09-07",5.7,5.88,5.52,5.88,156417.0],["2022-09-08",6.0,6.0,5.88,5.94,10783.0],["2022-09-09",5.82,6.78,5.76,6.78,50950.0],["2022-09-12",6.3,6.54,5.94,6.06,23017.0],["2022-09-13",5.88,6.12,5.88,6.12,16200.0],["2022-09-14",6.0,6.18,5.94,6.0,4900.0],["2022-09-15",5.88,6.12,5.88,6.0,7800.0],["2022-09-16",6.0,6.12,5.88,6.0,10817.0],["2022-09-19",5.88,6.12,5.88,6.0,9783.0],["2022-09-20",5.88,5.94,5.52,5.7,182067.0],["2022-09-21",5.76,6.12,5.7,6.0,23033.0],["2022-09-22",6.0,6.42,5.76,6.36,27150.0],["2022-09-23",6.18,6.24,6.0,6.06,9100.0],["2022-09-26",6.0,6.3,6.0,6.12,23233.0],["2022-09-27",6.06,6.3,5.88,6.0,34700.0],["2022-09-28",5.94,6.18,5.88,6.0,9467.0],["2022-09-29",6.0,6.66,5.88,6.66,49033.0],["2022-09-30",6.54,6.78,6.0,6.42,18133.0],["2022-10-03",6.3,6.42,6.0,6.0,5383.0],["2022-10-04",6.0,6.12,5.94,6.0,2250.0],["2022-10-05",6.0,6.18,5.94,5.94,3283.0],["2022-10-06",6.06,6.06,5.94,5.94,1167.0],["2022-10-07",5.94,6.06,5.88,6.06,4983.0],["2022-10-10",6.0,6.06,5.88,5.88,2433.0],["2022-10-11",5.88,5.94,5.76,5.88,9567.0],["2022-10-12",5.76,5.94,5.76,5.94,3100.0],["2022-10-13",6.06,6.06,5.82,5.82,3267.0],["2022-10-14",5.88,6.0,5.88,5.94,2283.0],["2022-10-17",6.0,6.0,5.76,5.94,7550.0],["2022-10-18",5.76,6.0,5.76,6.0,2600.0],["2022-10-19",6.0,6.0,5.82,5.88,8667.0],["2022-10-20",5.94,5.94,5.88,5.94,2417.0],["2022-10-21",5.94,6.0,5.82,5.82,3117.0],["2022-10-24",5.82,5.82,4.38,4.44,85833.0],["2022-10-25",4.62,5.04,4.5,5.04,7483.0],["2022-10-26",5.16,5.4,5.16,5.22,9867.0],["2022-10-27",5.04,5.4,4.86,5.22,16433.0],["2022-10-28",5.1,5.34,5.1,5.34,3000.0],["2022-10-31",5.16,5.46,5.16,5.34,4367.0],["2022-11-01",5.58,5.76,5.28,5.28,6817.0],["2022-11-02",5.4,5.7,5.16,5.46,6883.0],["2022-11-03",5.28,5.7,5.28,5.58,2933.0],["2022-11-04",5.22,5.88,5.22,5.82,2217.0],["2022-11-07",5.94,6.3,5.88,6.18,18100.0],["2022-11-08",6.24,6.66,6.0,6.3,18250.0],["2022-11-09",6.12,6.36,5.46,5.52,2450.0],["2022-11-10",5.88,7.14,5.88,6.48,23550.0],["2022-11-11",6.42,6.9,6.18,6.6,6967.0],["2022-11-14",6.48,6.9,6.48,6.78,3633.0],["2022-11-15",6.6,7.38,6.54,6.9,12000.0],["2022-11-16",6.84,7.32,6.6,6.66,5617.0],["2022-11-17",6.54,6.9,6.42,6.78,5583.0],["2022-11-18",6.9,7.2,6.84,6.96,5933.0],["2022-11-21",7.08,7.08,6.72,6.78,4550.0],["2022-11-22",6.66,7.26,6.66,6.84,6333.0],["2022-11-23",6.66,7.38,6.66,7.2,4600.0],["2022-11-25",7.38,8.16,7.38,7.8,23050.0],["2022-11-28",7.5,7.86,7.32,7.74,7333.0],["2022-11-29",7.86,8.04,6.9,6.9,7600.0],["2022-11-30",6.96,7.02,6.6,7.02,5933.0],["2022-12-01",6.84,7.2,6.6,6.72,9333.0],["2022-12-02",6.72,7.14,6.66,7.08,5117.0],["2022-12-05",7.02,7.2,6.6,6.78,4117.0],["2022-12-06",6.66,7.02,6.6,6.72,5767.0],["2022-12-07",6.54,7.02,6.54,6.72,3750.0],["2022-12-08",6.72,7.08,6.72,6.84,5517.0],["2022-12-09",6.84,7.2,6.84,6.96,4200.0],["2022-12-12",6.96,7.2,6.6,6.9,11383.0],["2022-12-13",6.78,7.14,6.72,6.84,5850.0],["2022-12-14",6.66,7.5,6.6,7.2,10267.0],["2022-12-15",6.96,7.44,6.9,7.14,3800.0],["2022-12-16",6.96,7.8,6.78,7.8,20133.0],["2022-12-19",7.8,9.9,7.56,9.72,40133.0],["2022-12-20",10.2,10.2,9.12,9.6,36583.0],["2022-12-21",8.94,9.42,8.52,8.76,19267.0],["2022-12-22",8.7,8.7,8.16,8.46,9967.0],["2022-12-23",8.34,8.4,7.92,8.28,8067.0],["2022-12-27",8.1,8.58,7.86,7.86,12317.0],["2022-12-28",7.8,7.8,6.6,7.26,16033.0],["2022-12-29",7.14,7.68,7.14,7.44,7083.0],["2022-12-30",7.2,7.5,7.14,7.38,6033.0],["2023-01-03",7.38,7.92,7.14,7.2,3583.0],["2023-01-04",7.14,8.16,7.14,7.5,4917.0],["2023-01-05",7.62,8.64,7.44,8.22,11667.0],["2023-01-06",8.94,8.94,7.86,8.04,5767.0],["2023-01-09",8.1,8.1,7.56,7.56,5717.0],["2023-01-10",7.8,7.98,7.56,7.74,3317.0],["2023-01-11",7.68,8.46,7.68,8.16,12550.0],["2023-01-12",8.04,8.28,7.56,8.04,4917.0],["2023-01-13",8.04,8.34,7.5,7.86,5983.0],["2023-01-17",7.86,8.1,7.02,7.5,17050.0],["2023-01-18",7.44,7.98,7.44,7.62,6500.0],["2023-01-19",7.62,8.04,7.62,7.92,4783.0],["2023-01-20",7.68,8.04,7.56,7.56,8617.0],["2023-01-23",7.44,8.34,7.44,7.68,9467.0],["2023-01-24",8.34,8.34,7.56,7.8,8233.0],["2023-01-25",7.56,8.04,7.56,7.92,2650.0],["2023-01-26",7.8,8.1,7.62,7.86,3917.0],["2023-01-27",7.74,7.98,7.62,7.62,3483.0],["2023-01-30",7.62,7.92,7.62,7.8,5067.0],["2023-01-31",7.8,7.92,7.56,7.8,6450.0],["2023-02-01",7.68,7.98,7.5,7.74,4217.0],["2023-02-02",7.68,7.98,7.5,7.5,6500.0],["2023-02-03",7.44,7.62,7.32,7.32,4467.0],["2023-02-06",7.2,7.56,7.14,7.14,6883.0],["2023-02-07",7.08,7.26,6.9,7.26,3917.0],["2023-02-08",6.9,7.14,6.9,6.9,6783.0],["2023-02-09",7.14,7.38,6.9,7.08,6483.0],["2023-02-10",7.08,7.32,6.9,6.9,2900.0],["2023-02-13",6.9,7.26,6.9,6.96,3683.0],["2023-02-14",6.9,7.32,6.9,7.02,4333.0],["2023-02-15",7.74,7.74,6.96,7.38,10467.0],["2023-02-16",7.2,7.38,6.96,7.02,3350.0],["2023-02-17",6.96,7.56,6.96,7.2,5733.0],["2023-02-21",7.08,7.62,7.02,7.08,11050.0],["2023-02-22",6.96,7.32,6.96,7.2,7717.0],["2023-02-23",7.08,7.38,6.96,7.08,3900.0],["2023-02-24",6.96,7.14,6.96,7.14,4017.0],["2023-02-27",6.96,7.44,6.96,7.02,4583.0],["2023-02-28",7.02,7.26,7.02,7.2,5700.0],["2023-03-01",7.14,7.38,7.02,7.14,7717.0],["2023-03-02",7.02,7.32,7.02,7.2,3783.0],["2023-03-03",7.2,7.38,7.2,7.2,3250.0],["2023-03-06",7.2,7.38,7.2,7.38,2600.0],["2023-03-07",7.32,7.56,7.32,7.38,3683.0],["2023-03-08",7.26,7.5,7.14,7.2,3100.0],["2023-03-09",7.2,7.5,7.2,7.2,3583.0],["2023-03-10",7.08,7.2,6.96,6.96,6150.0],["2023-03-13",6.96,7.32,6.96,7.02,6117.0],["2023-03-14",6.96,7.32,6.96,7.26,5100.0],["2023-03-15",7.14,7.56,7.14,7.44,5200.0],["2023-03-16",7.32,7.44,7.08,7.14,4583.0],["2023-03-17",7.02,7.38,7.02,7.2,5900.0],["2023-03-20",7.32,8.64,7.2,7.8,41717.0],["2023-03-21",7.8,8.7,7.5,8.58,37050.0],["2023-03-22",8.76,9.54,8.52,9.12,21617.0],["2023-03-23",9.06,9.36,8.64,8.7,12050.0],["2023-03-24",8.46,9.0,8.46,8.64,7200.0],["2023-03-27",8.34,8.7,8.34,8.46,5967.0],["2023-03-28",8.34,8.7,8.28,8.46,13183.0],["2023-03-29",8.28,8.94,7.86,8.7,9433.0],["2023-03-30",8.7,10.14,8.7,9.24,61383.0],["2023-03-31",9.3,9.9,8.76,9.66,30800.0],["2023-04-03",9.66,10.02,9.3,9.54,10950.0],["2023-04-04",11.28,11.28,9.3,9.72,25183.0],["2023-04-05",9.54,9.78,9.3,9.36,10267.0],["2023-04-06",9.12,9.48,9.06,9.18,7333.0],["2023-04-10",9.0,9.24,8.46,8.52,8383.0],["2023-04-11",8.28,8.94,7.92,8.7,10917.0],["2023-04-12",8.16,8.58,8.1,8.34,6083.0],["2023-04-13",8.34,9.42,8.34,8.52,11367.0],["2023-04-14",8.28,9.0,8.28,8.76,5633.0],["2023-04-17",8.52,9.12,8.52,8.82,5533.0],["2023-04-18",8.64,8.94,8.46,8.7,8633.0],["2023-04-19",8.46,8.58,8.1,8.34,6500.0],["2023-04-20",8.1,8.76,8.1,8.1,7783.0],["2023-04-21",8.1,8.7,8.1,8.34,7467.0],["2023-04-24",8.34,8.64,7.92,8.04,8583.0],["2023-04-25",7.92,8.1,7.56,7.86,7567.0],["2023-04-26",7.74,8.28,7.68,7.8,8733.0],["2023-04-27",7.68,7.98,7.56,7.62,3867.0],["2023-04-28",7.56,8.1,7.56,7.56,9150.0],["2023-05-01",7.56,8.34,7.56,7.98,5367.0],["2023-05-02",7.8,8.22,7.56,7.62,4467.0],["2023-05-03",7.5,8.34,7.5,8.1,6783.0],["2023-05-04",7.92,8.34,7.62,7.62,6683.0],["2023-05-05",7.56,8.1,7.56,7.86,4117.0],["2023-05-08",7.92,8.28,7.56,7.62,6183.0],["2023-05-09",7.62,7.86,7.5,7.74,4350.0],["2023-05-10",7.56,7.92,7.56,7.62,5000.0],["2023-05-11",7.62,7.86,7.62,7.62,4683.0],["2023-05-12",7.62,7.86,7.62,7.68,5000.0],["2023-05-15",7.56,7.86,7.5,7.56,6417.0],["2023-05-16",7.5,7.62,7.2,7.2,7067.0],["2023-05-17",7.08,7.2,6.96,7.02,8633.0],["2023-05-18",6.96,7.38,5.82,7.26,70417.0],["2023-05-19",7.5,7.62,6.84,6.84,6233.0],["2023-05-22",6.9,7.5,6.9,7.44,4267.0],["2023-05-23",7.62,7.62,7.38,7.56,4133.0],["2023-05-24",7.2,7.56,7.2,7.44,4833.0],["2023-05-25",7.62,9.18,7.44,8.58,23600.0],["2023-05-26",10.2,10.2,7.86,7.98,57033.0],["2023-05-30",8.04,8.76,7.86,8.64,10167.0],["2023-05-31",8.16,8.4,8.1,8.22,2883.0],["2023-06-01",8.4,8.4,8.1,8.22,3050.0],["2023-06-02",8.22,8.64,7.92,8.1,10100.0],["2023-06-05",7.86,8.1,7.68,7.68,4783.0],["2023-06-06",7.56,7.86,7.2,7.2,4717.0],["2023-06-07",7.02,7.5,7.02,7.32,16450.0],["2023-06-08",7.08,7.44,7.08,7.26,5350.0],["2023-06-09",7.26,7.32,7.02,7.08,5017.0],["2023-06-12",7.32,7.44,7.08,7.14,8233.0],["2023-06-13",6.9,7.26,6.9,7.02,5117.0],["2023-06-14",7.08,7.44,7.08,7.14,2317.0],["2023-06-15",7.14,8.1,7.14,7.56,21467.0],["2023-06-16",7.38,9.0,7.26,8.1,17550.0],["2023-06-20",8.1,8.4,7.62,7.62,15317.0],["2023-06-21",7.38,8.1,7.26,7.44,10167.0],["2023-06-22",7.26,7.8,7.2,7.32,7233.0],["2023-06-23",7.08,7.44,7.08,7.32,11817.0],["2023-06-26",7.5,7.74,6.9,7.32,68967.0],["2023-06-27",7.14,7.32,7.02,7.14,21833.0],["2023-06-28",7.2,7.74,7.2,7.5,7733.0],["2023-06-29",7.8,7.98,7.32,7.32,14533.0],["2023-06-30",7.02,7.5,7.02,7.08,13550.0],["2023-07-03",7.02,7.5,7.02,7.2,8383.0],["2023-07-05",7.2,7.98,7.2,7.86,12400.0],["2023-07-06",7.68,8.4,7.68,8.1,9250.0],["2023-07-07",8.28,8.46,7.98,8.4,3100.0],["2023-07-10",8.58,8.58,7.98,7.98,5367.0],["2023-07-11",7.92,8.1,7.86,7.86,4167.0],["2023-07-12",8.1,8.28,7.92,8.22,6500.0],["2023-07-13",8.04,8.52,8.04,8.46,3933.0],["2023-07-14",8.46,8.46,8.28,8.4,1000.0],["2023-07-17",8.52,8.58,8.16,8.22,8600.0],["2023-07-18",8.1,8.22,7.86,8.1,3967.0],["2023-07-19",7.92,8.1,7.62,7.98,2050.0],["2023-07-20",8.1,8.52,8.1,8.46,5167.0],["2023-07-21",8.4,8.52,8.04,8.04,6000.0],["2023-07-24",7.86,8.58,7.86,8.28,2767.0],["2023-07-25",8.28,8.28,7.98,7.98,5350.0],["2023-07-26",7.86,8.04,7.86,7.92,2150.0],["2023-07-27",8.1,8.34,8.04,8.1,6483.0],["2023-07-28",8.16,8.4,8.16,8.28,2633.0],["2023-07-31",8.46,8.46,7.86,7.92,5667.0],["2023-08-01",7.74,8.28,7.74,7.74,2567.0],["2023-08-02",7.86,7.98,7.8,7.8,2900.0],["2023-08-03",7.68,8.04,7.68,7.98,2533.0],["2023-08-04",7.8,8.1,7.62,7.62,6933.0],["2023-08-07",7.56,7.92,7.56,7.8,7117.0],["2023-08-08",7.56,7.92,7.56,7.74,4350.0],["2023-08-09",7.92,8.22,7.74,7.74,7150.0],["2023-08-10",7.74,7.86,7.74,7.8,950.0],["2023-08-11",7.38,8.4,7.38,7.8,15483.0],["2023-08-14",7.56,8.16,7.56,7.68,8783.0],["2023-08-15",7.44,7.92,7.38,7.38,9300.0],["2023-08-16",7.2,7.74,7.08,7.08,24283.0],["2023-08-17",7.98,7.98,7.14,7.5,12833.0],["2023-08-18",7.26,7.92,7.08,7.2,17667.0],["2023-08-21",7.08,7.32,6.42,7.02,22117.0],["2023-08-22",6.84,7.38,6.84,7.26,5350.0],["2023-08-23",7.32,7.68,7.32,7.68,5783.0],["2023-08-24",7.68,7.98,7.44,7.8,11033.0],["2023-08-25",7.62,8.22,7.62,7.98,13883.0],["2023-08-28",7.8,7.98,7.56,7.86,5583.0],["2023-08-29",7.8,8.34,7.8,8.04,20233.0],["2023-08-30",8.16,8.4,8.04,8.22,24750.0],["2023-08-31",8.22,8.28,8.1,8.22,10150.0],["2023-09-01",8.1,8.22,8.04,8.22,7667.0],["2023-09-05",8.04,8.4,8.04,8.1,7100.0],["2023-09-06",7.74,8.1,7.74,7.74,4283.0],["2023-09-07",7.56,8.4,7.56,8.28,12367.0],["2023-09-08",8.1,8.58,8.1,8.4,8883.0],["2023-09-11",8.34,8.82,8.04,8.1,49467.0],["2023-09-12",7.92,8.64,7.92,7.92,30250.0],["2023-09-13",7.8,8.28,7.56,7.92,13350.0],["2023-09-14",7.8,7.8,7.5,7.8,12967.0],["2023-09-15",7.5,8.34,7.5,8.16,15033.0],["2023-09-18",8.16,8.16,7.98,7.98,8800.0],["2023-09-19",7.8,8.04,7.32,7.32,25117.0],["2023-09-20",7.32,7.8,7.32,7.68,1400.0],["2023-09-21",7.8,7.92,7.56,7.68,20667.0],["2023-09-22",7.62,7.98,7.62,7.86,10883.0],["2023-09-25",7.68,7.98,7.32,7.32,21283.0],["2023-09-26",7.32,7.8,7.08,7.32,22650.0],["2023-09-27",7.14,7.68,7.02,7.08,8900.0],["2023-09-28",7.8,7.8,6.9,7.2,25517.0],["2023-09-29",7.08,7.2,6.96,7.14,9367.0],["2023-10-02",7.14,7.56,7.02,7.08,8400.0],["2023-10-03",7.2,7.62,7.14,7.56,6800.0],["2023-10-04",7.26,7.8,7.26,7.56,8067.0],["2023-10-05",7.8,7.86,7.32,7.74,10950.0],["2023-10-06",7.5,7.92,7.26,7.26,7833.0],["2023-10-09",7.14,7.8,7.14,7.38,3283.0],["2023-10-10",7.68,7.92,7.5,7.5,9333.0],["2023-10-11",7.5,7.92,7.5,7.56,8267.0],["2023-10-12",7.56,8.1,7.56,7.74,13450.0],["2023-10-13",7.56,8.1,7.44,7.44,1983.0],["2023-10-16",7.2,8.04,7.2,7.62,9617.0],["2023-10-17",7.74,8.16,7.68,7.8,4650.0],["2023-10-18",8.04,8.1,7.32,7.32,7650.0],["2023-10-19",7.8,8.1,7.8,7.8,9850.0],["2023-10-20",7.56,7.92,7.44,7.74,10333.0],["2023-10-23",7.5,7.86,7.44,7.68,6600.0],["2023-10-24",7.68,7.92,7.68,7.8,8133.0],["2023-10-25",7.62,7.98,7.56,7.8,3833.0],["2023-10-26",7.56,7.92,7.5,7.5,6767.0],["2023-10-27",7.5,7.92,7.5,7.74,9917.0],["2023-10-30",7.74,7.92,7.56,7.56,8683.0],["2023-10-31",7.62,7.86,7.62,7.74,4183.0],["2023-11-01",7.62,7.86,7.62,7.62,8200.0],["2023-11-02",7.56,7.92,7.56,7.74,12000.0],["2023-11-03",7.68,7.8,7.26,7.38,14983.0],["2023-11-06",7.62,7.86,7.44,7.44,4100.0],["2023-11-07",7.44,8.04,7.32,7.56,20083.0],["2023-11-08",7.44,8.04,7.44,7.68,12650.0],["2023-11-09",7.5,7.8,7.44,7.44,7217.0],["2023-11-10",7.38,7.86,7.38,7.8,4850.0],["2023-11-13",7.62,7.86,7.62,7.8,11300.0],["2023-11-14",7.62,7.92,7.5,7.62,8017.0],["2023-11-15",7.5,7.92,7.5,7.68,20283.0],["2023-11-16",7.86,7.92,7.68,7.8,7583.0],["2023-11-17",7.68,7.8,7.68,7.68,4383.0],["2023-11-20",7.8,7.86,7.68,7.8,13000.0],["2023-11-21",7.86,7.92,7.74,7.86,15667.0],["2023-11-22",7.86,7.92,7.68,7.74,10983.0],["2023-11-24",7.98,7.98,7.62,7.62,5367.0],["2023-11-27",7.8,7.8,7.62,7.74,26783.0],["2023-11-28",7.5,7.86,7.5,7.68,12100.0],["2023-11-29",7.62,7.68,7.5,7.5,6967.0],["2023-11-30",7.32,7.5,7.26,7.38,12383.0],["2023-12-01",7.32,7.32,7.08,7.2,17667.0],["2023-12-04",7.08,7.08,6.96,7.08,16017.0],["2023-12-05",6.96,7.08,6.78,6.78,20233.0],["2023-12-06",6.78,6.78,6.06,6.24,17983.0],["2023-12-07",6.3,7.08,6.3,6.3,7883.0],["2023-12-08",6.6,6.6,6.18,6.54,10800.0],["2023-12-11",6.66,7.32,6.66,7.32,12267.0],["2023-12-12",7.14,7.14,6.6,6.66,22150.0],["2023-12-13",6.6,7.14,6.6,7.08,6683.0],["2023-12-14",6.9,6.9,6.48,6.6,12167.0],["2023-12-15",6.48,6.72,6.48,6.48,6383.0],["2023-12-18",6.48,6.66,6.42,6.6,10417.0],["2023-12-19",6.6,6.6,6.3,6.54,7317.0],["2023-12-20",6.36,6.84,6.36,6.6,7333.0],["2023-12-21",6.36,6.54,6.36,6.54,8450.0],["2023-12-22",6.3,6.54,6.3,6.42,13250.0],["2023-12-26",6.18,6.48,6.18,6.36,7000.0],["2023-12-27",6.24,6.42,6.18,6.3,10733.0],["2023-12-28",6.18,6.3,6.06,6.18,10150.0],["2023-12-29",6.12,6.66,6.12,6.42,11150.0],["2024-01-02",6.54,6.54,6.12,6.3,6750.0],["2024-01-03",6.42,6.84,6.36,6.66,7067.0],["2024-01-04",6.48,6.66,6.36,6.42,9333.0],["2024-01-05",6.24,6.6,6.24,6.42,5150.0],["2024-01-08",6.3,6.42,6.3,6.36,4733.0],["2024-01-09",6.24,6.6,6.24,6.3,5133.0],["2024-01-10",6.18,6.78,6.18,6.36,4717.0],["2024-01-11",6.24,6.6,6.24,6.48,4250.0],["2024-01-12",6.3,6.6,6.12,6.24,5383.0],["2024-01-16",6.18,6.42,6.18,6.36,2800.0],["2024-01-17",6.18,6.18,6.18,6.18,1967.0],["2024-01-18",6.06,6.24,6.06,6.06,6567.0],["2024-01-19",6.0,6.3,6.0,6.3,6650.0],["2024-01-22",6.06,6.36,6.06,6.3,6517.0],["2024-01-23",6.48,6.48,6.12,6.3,11400.0],["2024-01-24",6.18,6.36,6.18,6.36,3483.0],["2024-01-25",6.18,6.48,6.18,6.24,5367.0],["2024-01-26",6.12,6.36,6.12,6.36,7733.0],["2024-01-29",6.24,6.48,6.24,6.42,5400.0],["2024-01-30",6.24,6.36,5.88,6.0,22183.0],["2024-01-31",6.0,6.0,5.94,6.0,5767.0],["2024-02-01",6.0,6.0,5.94,6.0,7400.0],["2024-02-02",6.18,6.18,5.94,6.0,11000.0],["2024-02-05",5.88,6.06,5.88,6.0,12817.0],["2024-02-06",5.94,6.06,5.88,6.06,8033.0],["2024-02-07",6.06,6.06,6.0,6.06,4133.0],["2024-02-08",5.94,6.12,5.94,6.12,6383.0],["2024-02-09",6.06,6.12,6.0,6.06,6317.0],["2024-02-12",6.06,6.3,5.94,6.3,24967.0],["2024-02-13",6.24,6.24,6.0,6.0,6083.0],["2024-02-14",5.94,6.3,5.88,5.94,7183.0],["2024-02-15",6.0,6.24,5.94,6.24,7167.0],["2024-02-16",6.12,6.24,5.94,6.06,13067.0],["2024-02-20",5.94,6.06,5.94,6.0,21700.0],["2024-02-21",5.94,6.06,5.76,6.0,12233.0],["2024-02-22",6.06,6.06,5.94,6.0,5033.0],["2024-02-23",5.94,6.0,5.7,6.0,23450.0],["2024-02-26",5.82,5.82,5.52,5.58,17000.0],["2024-02-27",5.82,5.94,5.58,5.76,21033.0],["2024-02-28",5.58,5.64,5.58,5.58,4817.0],["2024-02-29",5.4,5.7,5.34,5.4,16483.0],["2024-03-01",5.28,5.4,5.16,5.4,8550.0],["2024-03-04",5.64,5.64,4.98,5.1,16233.0],["2024-03-05",5.22,5.22,4.68,4.92,24817.0],["2024-03-06",4.8,5.28,4.8,4.98,5700.0],["2024-03-07",4.98,5.1,4.68,5.1,21883.0],["2024-03-08",4.92,5.52,4.8,4.92,14617.0],["2024-03-11",5.1,5.22,4.8,4.98,24117.0],["2024-03-12",4.8,5.04,4.8,4.86,22833.0],["2024-03-13",4.8,5.04,4.74,4.74,31467.0],["2024-03-14",4.74,4.92,4.26,4.74,35817.0],["2024-03-15",4.56,4.86,4.38,4.68,38967.0],["2024-03-18",4.56,4.86,4.5,4.5,8017.0],["2024-03-19",4.32,4.62,4.32,4.44,38517.0],["2024-03-20",4.8,4.8,4.44,4.62,13750.0],["2024-03-21",4.8,4.8,4.5,4.56,10717.0],["2024-03-22",4.62,4.8,4.44,4.74,43267.0],["2024-03-25",4.74,4.8,4.26,4.26,47383.0],["2024-03-26",4.14,4.5,4.08,4.26,90783.0],["2024-03-27",4.14,4.5,4.14,4.32,36383.0],["2024-03-28",4.44,4.92,4.32,4.92,35383.0],["2024-04-01",4.26,4.8,4.26,4.56,35667.0],["2024-04-02",4.44,4.74,3.9,3.96,34633.0],["2024-04-03",3.84,4.44,3.84,4.26,22983.0],["2024-04-04",4.26,4.32,4.08,4.14,22967.0],["2024-04-05",4.32,4.38,4.08,4.38,9683.0],["2024-04-08",4.38,4.68,4.2,4.26,30133.0],["2024-04-09",4.56,4.56,4.08,4.08,31017.0],["2024-04-10",4.08,4.62,4.08,4.44,10917.0],["2024-04-11",4.2,4.56,4.2,4.38,31483.0],["2024-04-12",4.38,4.8,4.2,4.56,45067.0],["2024-04-15",4.32,4.98,4.32,4.92,28783.0],["2024-04-16",5.04,5.1,4.74,4.8,18117.0],["2024-04-17",4.62,5.1,4.62,4.74,28083.0],["2024-04-18",4.62,4.86,4.38,4.68,15083.0],["2024-04-19",4.5,4.74,4.44,4.5,10950.0],["2024-04-22",4.44,4.92,4.32,4.62,3067.0],["2024-04-23",4.8,4.8,4.32,4.5,6317.0],["2024-04-24",4.32,4.68,4.32,4.32,9983.0],["2024-04-25",4.14,4.56,4.14,4.2,1700.0],["2024-04-26",4.14,4.5,4.14,4.38,917.0],["2024-04-29",4.5,4.74,4.2,4.26,4433.0],["2024-04-30",4.32,4.44,4.26,4.44,567.0],["2024-05-01",4.26,4.62,4.26,4.56,1183.0],["2024-05-02",4.8,4.8,4.2,4.2,1033.0],["2024-05-03",4.32,4.62,4.26,4.44,4433.0],["2024-05-06",4.38,4.62,4.38,4.5,5767.0],["2024-05-07",4.38,4.74,4.32,4.32,9000.0],["2024-05-08",4.2,4.44,4.2,4.32,4400.0],["2024-05-09",4.26,4.62,4.2,4.38,10050.0],["2024-05-10",4.32,4.68,4.32,4.5,2717.0],["2024-05-13",4.32,4.68,4.26,4.62,983.0],["2024-05-14",4.38,4.68,4.38,4.56,6233.0],["2024-05-15",4.32,4.5,4.26,4.26,5250.0],["2024-05-16",4.2,4.44,4.14,4.2,7317.0],["2024-05-17",4.2,4.44,4.2,4.2,3433.0],["2024-05-20",4.5,4.5,4.14,4.26,3800.0],["2024-05-21",4.2,4.32,4.14,4.2,1517.0],["2024-05-22",4.14,4.38,4.02,4.14,3850.0],["2024-05-23",4.02,4.2,3.6,4.14,12317.0],["2024-05-24",4.02,4.14,4.02,4.14,1533.0],["2024-05-28",4.2,4.2,3.9,4.02,5500.0],["2024-05-29",4.02,4.08,3.6,3.78,14167.0],["2024-05-30",3.78,3.78,2.58,3.06,117017.0],["2024-05-31",3.12,3.9,3.12,3.54,54233.0],["2024-06-03",3.6,3.84,3.48,3.6,15083.0],["2024-06-04",3.66,3.9,3.6,3.66,27883.0],["2024-06-05",3.54,3.9,3.54,3.84,15533.0],["2024-06-06",3.9,5.16,3.9,4.92,56617.0],["2024-06-07",4.8,4.92,4.44,4.74,21050.0],["2024-06-10",4.8,5.1,4.8,4.8,2067.0],["2024-06-11",4.68,5.04,4.68,4.8,6650.0],["2024-06-12",4.62,5.1,4.5,4.68,14100.0],["2024-06-13",4.56,4.98,4.56,4.74,28033.0],["2024-06-14",4.56,6.0,4.56,5.22,86400.0],["2024-06-17",5.4,5.64,4.8,5.34,38317.0],["2024-06-18",5.16,5.52,4.92,5.1,20783.0],["2024-06-20",4.8,5.1,4.74,4.98,31717.0],["2024-06-21",4.86,5.52,4.8,4.92,10267.0],["2024-06-24",5.1,5.58,4.86,5.34,27450.0],["2024-06-25",5.7,5.76,5.04,5.28,17283.0],["2024-06-26",5.16,5.7,5.16,5.28,9717.0],["2024-06-27",5.34,5.7,5.1,5.22,25483.0],["2024-06-28",5.1,5.7,5.1,5.46,32067.0],["2024-07-01",5.7,5.7,5.22,5.34,5333.0],["2024-07-02",5.4,5.4,5.1,5.34,2633.0],["2024-07-03",5.16,5.7,4.98,5.4,9917.0],["2024-07-05",4.98,5.4,4.98,5.1,3750.0],["2024-07-08",4.86,5.28,4.86,4.98,6367.0],["2024-07-09",4.8,5.22,4.8,4.92,9750.0],["2024-07-10",5.1,5.1,4.62,4.62,17883.0],["2024-07-11",4.5,4.68,4.2,4.62,7933.0],["2024-07-12",4.44,4.8,4.2,4.8,11333.0],["2024-07-15",4.98,4.98,4.38,4.5,7000.0],["2024-07-16",4.26,4.5,3.9,4.2,6433.0],["2024-07-17",3.96,4.5,3.96,4.5,10500.0],["2024-07-18",4.26,4.5,3.96,4.2,21267.0],["2024-07-19",4.26,4.62,4.26,4.44,3367.0],["2024-07-22",4.68,4.68,4.2,4.26,17933.0],["2024-07-23",4.44,4.44,4.26,4.26,3767.0],["2024-07-24",4.38,4.38,3.96,4.02,19083.0],["2024-07-25",3.96,4.26,3.96,4.02,9567.0],["2024-07-26",4.14,4.38,4.02,4.26,18317.0],["2024-07-29",4.14,4.2,4.02,4.08,6667.0],["2024-07-30",4.08,4.08,3.3,3.42,19050.0],["2024-07-31",3.66,3.9,3.12,3.72,28400.0],["2024-08-01",3.9,3.9,3.3,3.48,9700.0],["2024-08-02",3.6,3.84,3.12,3.3,6333.0],["2024-08-05",3.06,3.54,3.06,3.12,10000.0],["2024-08-06",3.18,3.24,2.64,2.88,46400.0],["2024-08-07",2.82,3.0,2.76,2.82,3900.0],["2024-08-08",2.82,3.0,2.76,2.76,2900.0],["2024-08-09",2.64,2.88,2.46,2.46,8600.0],["2024-08-12",2.4,2.64,2.4,2.46,19717.0],["2024-08-13",2.4,2.58,2.4,2.4,7417.0],["2024-08-14",2.52,3.18,2.46,3.0,47217.0],["2024-08-15",3.0,3.0,2.82,3.0,10150.0],["2024-08-16",3.12,3.36,2.88,3.0,9300.0],["2024-08-19",3.0,3.24,2.76,2.76,12267.0],["2024-08-20",2.76,2.88,2.76,2.82,2100.0],["2024-08-21",3.24,3.24,2.76,2.76,2283.0],["2024-08-22",3.0,3.18,2.76,2.94,34833.0],["2024-08-23",2.82,3.0,2.64,2.76,5617.0],["2024-08-26",2.94,2.94,2.4,2.64,34917.0],["2024-08-27",2.7,4.08,2.7,4.02,200400.0],["2024-08-28",3.72,4.2,3.48,4.2,33267.0],["2024-08-29",3.84,4.2,3.6,3.9,30917.0],["2024-08-30",3.78,3.96,2.82,3.12,65083.0],["2024-09-03",3.48,3.54,2.58,2.76,31533.0],["2024-09-04",2.88,2.88,2.46,2.64,24833.0],["2024-09-05",2.39,2.79,2.21,2.71,58700.0],["2024-09-06",2.66,2.76,2.47,2.65,36500.0],["2024-09-09",2.6,2.68,2.26,2.55,6100.0],["2024-09-10",2.49,3.6,2.29,3.6,92600.0],["2024-09-11",3.54,4.09,3.36,4.09,34800.0],["2024-09-12",3.95,4.8,2.86,4.6,153800.0],["2024-09-13",4.44,4.44,3.55,3.71,32000.0],["2024-09-16",3.62,3.69,3.36,3.38,14500.0],["2024-09-17",3.36,3.5,3.14,3.24,11800.0],["2024-09-18",3.3,3.3,3.04,3.17,6600.0],["2024-09-19",3.33,3.33,3.14,3.14,1600.0],["2024-09-20",3.09,3.15,3.0,3.0,3900.0],["2024-09-23",3.11,3.12,2.9,2.95,12700.0],["2024-09-24",2.89,2.96,2.77,2.81,6700.0],["2024-09-25",2.77,2.93,2.76,2.88,5500.0],["2024-09-26",2.9,3.02,2.9,3.02,1100.0],["2024-09-27",2.99,2.99,2.99,2.99,900.0],["2024-09-30",2.99,2.99,2.8,2.89,3000.0],["2024-10-01",2.97,2.97,2.66,2.66,6600.0],["2024-10-02",2.66,2.87,2.66,2.66,8400.0],["2024-10-03",2.66,2.99,2.3,2.5,83900.0],["2024-10-04",2.4,2.52,2.28,2.4,19500.0],["2024-10-07",2.38,2.4,2.24,2.26,12500.0],["2024-10-08",2.26,2.75,2.26,2.62,25400.0],["2024-10-09",2.56,2.78,2.5,2.73,11000.0],["2024-10-10",2.59,2.8,2.4,2.7,25100.0],["2024-10-11",2.58,2.75,2.49,2.69,15000.0],["2024-10-14",2.58,2.65,2.43,2.57,13200.0],["2024-10-15",2.43,2.5,2.38,2.43,9700.0],["2024-10-16",2.34,2.45,2.33,2.45,10600.0],["2024-10-17",2.36,2.49,2.33,2.35,12300.0],["2024-10-18",2.32,2.5,2.32,2.37,6000.0],["2024-10-21",2.37,2.46,2.31,2.44,11400.0],["2024-10-22",2.34,2.47,2.34,2.43,5100.0],["2024-10-23",2.33,2.41,2.31,2.32,6400.0],["2024-10-24",2.3,2.4,2.28,2.3,7900.0],["2024-10-25",2.25,2.3,2.22,2.24,28300.0],["2024-10-28",2.3,2.3,2.22,2.25,8000.0],["2024-10-29",2.3,2.3,2.2,2.26,3700.0],["2024-10-30",2.25,2.27,2.02,2.14,9500.0],["2024-10-31",2.05,2.25,2.03,2.17,12400.0],["2024-11-01",2.07,2.28,2.02,2.18,8200.0],["2024-11-04",2.05,2.24,2.04,2.15,13600.0],["2024-11-05",2.06,2.25,1.94,2.12,28500.0],["2024-11-06",2.04,2.19,1.97,2.09,11300.0],["2024-11-07",2.21,2.23,2.09,2.22,9100.0],["2024-11-08",2.15,2.19,2.0,2.14,14000.0],["2024-11-11",2.04,2.12,2.0,2.06,10600.0],["2024-11-12",2.0,2.06,1.85,2.0,15200.0],["2024-11-13",1.95,2.12,1.91,2.08,10400.0],["2024-11-14",2.01,2.05,1.94,1.95,4700.0],["2024-11-15",1.98,2.01,1.93,2.01,5900.0],["2024-11-18",2.0,2.0,1.9,1.9,6900.0],["2024-11-19",1.88,1.98,1.77,1.93,8400.0],["2024-11-20",2.0,2.05,1.85,2.0,12400.0],["2024-11-21",1.86,2.06,1.84,2.06,16700.0],["2024-11-22",2.0,2.1,1.88,2.03,13000.0],["2024-11-25",2.0,2.11,1.86,1.98,12000.0],["2024-11-26",1.98,2.19,1.93,2.04,40600.0],["2024-11-27",2.0,2.0,1.92,1.96,8400.0],["2024-11-29",1.95,1.95,1.81,1.88,14600.0],["2024-12-02",1.8,1.92,1.73,1.82,28500.0],["2024-12-03",1.81,1.81,1.75,1.8,14900.0],["2024-12-04",1.73,1.84,1.64,1.72,17800.0],["2024-12-05",1.72,1.75,1.71,1.74,6000.0],["2024-12-06",1.83,1.87,1.71,1.84,9900.0],["2024-12-09",1.92,1.92,1.76,1.79,10500.0],["2024-12-10",1.78,1.96,1.66,1.85,27400.0],["2024-12-11",1.8,1.89,1.68,1.69,20600.0],["2024-12-12",1.6,1.8,1.6,1.77,8600.0],["2024-12-13",1.8,1.8,1.56,1.74,8900.0],["2024-12-16",1.61,1.72,1.56,1.6,18800.0],["2024-12-17",1.63,1.64,1.6,1.62,8700.0],["2024-12-18",1.62,1.66,1.47,1.56,28400.0],["2024-12-19",1.56,1.56,1.5,1.53,10200.0],["2024-12-20",1.49,1.65,1.49,1.64,7500.0],["2024-12-23",1.6,1.79,1.51,1.66,21600.0],["2024-12-24",1.64,1.79,1.55,1.76,3600.0],["2024-12-26",1.78,1.79,1.64,1.75,17200.0],["2024-12-27",1.65,1.8,1.65,1.69,11700.0],["2024-12-30",1.69,1.78,1.67,1.71,13700.0],["2024-12-31",1.68,1.72,1.62,1.68,8700.0],["2025-01-02",1.73,1.83,1.55,1.74,20500.0],["2025-01-03",1.64,1.8,1.58,1.7,38800.0],["2025-01-06",1.65,1.71,1.5,1.54,34100.0],["2025-01-07",1.5,1.52,1.4,1.47,28300.0],["2025-01-08",1.43,1.53,1.43,1.47,9400.0],["2025-01-10",1.41,1.52,1.37,1.38,16100.0],["2025-01-13",1.4,1.41,1.25,1.26,27500.0],["2025-01-14",1.25,1.26,1.07,1.09,13500.0],["2025-01-15",1.15,1.3,1.1,1.19,51400.0],["2025-01-16",1.18,1.24,1.15,1.19,10000.0],["2025-01-17",1.2,1.29,1.17,1.26,10700.0],["2025-01-21",1.31,1.31,1.24,1.29,12300.0],["2025-01-22",1.16,1.27,1.16,1.26,2100.0],["2025-01-23",1.21,1.27,1.06,1.12,15300.0],["2025-01-24",1.08,1.26,1.08,1.25,10000.0],["2025-01-27",1.23,1.25,1.11,1.11,16000.0],["2025-01-28",1.07,1.15,1.07,1.1,3600.0],["2025-01-29",1.1,1.18,1.1,1.17,4300.0],["2025-01-30",1.06,1.23,1.03,1.03,4900.0],["2025-01-31",1.0,1.25,1.0,1.16,17500.0],["2025-02-03",1.07,1.19,1.0,1.16,15900.0],["2025-02-04",1.11,1.14,1.09,1.09,2700.0],["2025-02-05",1.04,1.15,1.0,1.0,14500.0],["2025-02-06",0.99,1.1,0.91,1.04,18000.0],["2025-02-07",1.0,1.13,0.97,1.1,23200.0],["2025-02-10",1.05,1.13,1.05,1.09,7900.0],["2025-02-11",1.05,1.11,1.04,1.04,16400.0],["2025-02-12",1.1,1.1,1.03,1.06,2800.0],["2025-02-13",1.1,1.1,1.02,1.02,9300.0],["2025-02-14",1.07,1.07,1.02,1.06,5500.0],["2025-02-18",1.01,1.15,1.01,1.04,16800.0],["2025-02-19",0.98,1.04,0.98,1.0,61600.0],["2025-02-20",0.98,1.18,0.97,1.02,83800.0],["2025-02-21",1.05,1.08,1.0,1.03,14500.0],["2025-02-24",1.0,1.05,1.0,1.02,9800.0],["2025-02-25",1.0,1.05,1.0,1.05,21100.0],["2025-02-26",1.0,1.04,1.0,1.03,14100.0],["2025-02-27",1.0,1.05,0.98,1.02,37000.0],["2025-02-28",1.0,1.02,0.99,1.02,13900.0],["2025-03-03",1.0,1.04,1.0,1.0,9400.0],["2025-03-04",1.0,1.04,1.0,1.01,24100.0],["2025-03-05",1.0,1.05,0.92,1.01,18300.0],["2025-03-06",1.0,1.03,1.0,1.0,15400.0],["2025-03-07",1.0,1.03,1.0,1.03,8600.0],["2025-03-10",1.0,1.02,1.0,1.0,17400.0],["2025-03-11",0.96,1.01,0.96,0.99,25500.0],["2025-03-12",1.0,1.01,0.96,1.0,25400.0],["2025-03-13",1.0,1.04,0.97,1.0,26000.0],["2025-03-14",1.0,1.07,0.99,1.04,30600.0],["2025-03-17",1.01,1.03,0.98,1.0,59300.0],["2025-03-18",1.0,1.18,0.98,1.17,177800.0],["2025-03-19",1.15,1.17,1.06,1.11,23400.0],["2025-03-20",1.07,1.11,1.02,1.02,27800.0],["2025-03-21",1.0,1.1,0.97,1.05,36200.0],["2025-03-24",1.0,1.08,1.0,1.05,27000.0],["2025-03-25",1.02,1.1,1.0,1.1,21600.0],["2025-03-26",1.04,1.23,1.03,1.18,95200.0],["2025-03-27",1.16,1.38,1.16,1.27,165400.0],["2025-03-28",1.23,1.4,1.22,1.4,116100.0],["2025-03-31",1.38,2.09,1.38,2.0,585300.0],["2025-04-01",2.06,2.25,1.99,2.25,212100.0],["2025-04-02",2.29,2.35,2.07,2.28,140800.0],["2025-04-03",2.17,2.38,2.0,2.23,86000.0],["2025-04-04",2.13,2.27,2.08,2.23,77900.0],["2025-04-07",2.13,2.2,2.0,2.05,95700.0],["2025-04-08",2.03,2.09,2.0,2.01,33400.0],["2025-04-09",1.94,2.03,1.83,1.96,51800.0],["2025-04-10",1.93,1.98,1.81,1.91,29200.0],["2025-04-11",1.84,1.92,1.71,1.79,28400.0],["2025-04-14",1.74,1.81,1.58,1.81,43900.0],["2025-04-15",1.73,1.84,1.73,1.78,15500.0],["2025-04-16",1.85,2.06,1.75,1.86,53100.0],["2025-04-17",1.91,1.91,1.7,1.72,46700.0],["2025-04-21",1.66,1.9,1.65,1.84,35700.0],["2025-04-22",1.83,2.12,1.81,1.95,97700.0],["2025-04-23",1.99,1.99,1.73,1.78,59500.0],["2025-04-24",1.78,1.97,1.6,1.8,13000.0],["2025-04-25",1.96,1.96,1.54,1.63,25300.0],["2025-04-28",1.6,1.68,1.45,1.51,16300.0],["2025-04-29",1.5,1.51,1.28,1.31,31200.0],["2025-04-30",1.31,1.31,1.22,1.27,11200.0],["2025-05-01",1.28,1.28,1.11,1.18,31400.0],["2025-05-02",1.18,1.18,1.06,1.09,33600.0],["2025-05-05",1.1,1.25,1.1,1.22,28900.0],["2025-05-06",1.22,1.34,1.22,1.27,29600.0],["2025-05-07",1.26,1.26,1.17,1.26,4400.0],["2025-05-08",1.15,1.25,1.15,1.2,5400.0],["2025-05-09",1.2,1.21,1.17,1.21,7100.0],["2025-05-12",1.25,1.35,1.25,1.32,27900.0],["2025-05-13",1.31,1.36,1.25,1.28,10200.0],["2025-05-14",1.33,1.33,1.22,1.25,16100.0],["2025-05-15",1.2,1.21,1.12,1.16,5700.0],["2025-05-16",1.21,1.21,1.18,1.18,6300.0],["2025-05-19",1.21,1.24,1.2,1.2,5100.0],["2025-05-20",1.2,1.23,1.19,1.19,4800.0],["2025-05-21",1.2,1.21,1.16,1.21,9700.0],["2025-05-22",1.2,1.49,1.2,1.4,53300.0],["2025-05-23",1.33,1.39,1.27,1.38,12200.0],["2025-05-27",1.43,1.43,1.25,1.26,12800.0],["2025-05-28",1.27,1.34,1.19,1.19,29000.0],["2025-05-29",1.25,1.33,1.24,1.33,2600.0],["2025-05-30",1.31,1.31,1.2,1.21,4500.0],["2025-06-02",1.21,1.3,1.15,1.15,2500.0],["2025-06-03",1.2,1.23,1.16,1.17,10900.0],["2025-06-04",1.21,1.29,1.2,1.27,8800.0],["2025-06-05",1.28,1.28,1.22,1.23,10700.0],["2025-06-06",1.23,1.25,1.19,1.19,1100.0],["2025-06-09",1.27,1.29,1.19,1.24,12000.0],["2025-06-10",1.22,1.23,1.21,1.21,4400.0],["2025-06-11",1.2,1.22,1.18,1.18,10400.0],["2025-06-12",1.19,1.23,1.17,1.2,3700.0],["2025-06-13",1.21,1.28,1.21,1.28,23300.0],["2025-06-16",1.28,1.28,1.17,1.25,18000.0],["2025-06-17",1.24,1.32,1.16,1.2,8400.0],["2025-06-18",1.2,1.3,1.2,1.2,19000.0],["2025-06-20",1.15,1.2,1.15,1.16,13600.0],["2025-06-23",1.15,1.21,1.12,1.12,9600.0],["2025-06-24",1.12,1.14,1.1,1.13,6200.0],["2025-06-25",1.07,1.15,1.07,1.11,1800.0],["2025-06-26",1.1,1.21,1.1,1.13,10800.0],["2025-06-27",1.12,1.2,1.11,1.18,16200.0],["2025-06-30",1.2,1.25,1.12,1.15,18300.0],["2025-07-01",1.19,1.2,1.11,1.2,8000.0],["2025-07-02",1.15,1.19,1.15,1.16,7600.0],["2025-07-03",1.21,1.22,1.18,1.22,5300.0],["2025-07-07",1.23,1.25,1.2,1.22,11200.0],["2025-07-08",1.23,1.28,1.23,1.26,9200.0],["2025-07-09",1.23,1.34,1.23,1.27,12700.0],["2025-07-10",1.22,1.32,1.22,1.32,11400.0],["2025-07-11",1.25,1.36,1.25,1.31,2500.0],["2025-07-14",1.21,1.41,1.21,1.38,13500.0],["2025-07-15",1.31,1.42,1.31,1.37,6400.0],["2025-07-16",1.44,1.47,1.38,1.4,6500.0],["2025-07-17",1.47,1.47,1.36,1.45,2900.0],["2025-07-18",1.34,1.42,1.3,1.3,11300.0],["2025-07-21",1.38,1.38,1.3,1.3,3500.0],["2025-07-22",1.31,1.38,1.25,1.38,8600.0],["2025-07-23",1.38,1.38,1.3,1.36,8400.0],["2025-07-24",1.34,1.34,1.29,1.31,7700.0],["2025-07-25",1.31,1.49,1.25,1.25,25700.0],["2025-07-28",1.28,1.3,1.25,1.3,7800.0],["2025-07-29",1.28,1.3,1.27,1.27,13500.0],["2025-07-30",1.25,1.25,1.22,1.25,3500.0],["2025-07-31",1.21,1.25,1.21,1.23,5700.0],["2025-08-01",1.22,1.31,1.15,1.23,15500.0],["2025-08-04",1.23,1.44,1.21,1.27,24300.0],["2025-08-05",1.31,1.39,1.27,1.27,3800.0],["2025-08-06",1.28,1.31,1.27,1.31,3200.0],["2025-08-07",1.4,1.4,1.3,1.37,9500.0],["2025-08-08",1.32,1.38,1.32,1.37,2100.0],["2025-08-11",1.34,1.42,1.34,1.35,5800.0],["2025-08-12",1.32,1.39,1.31,1.34,2500.0],["2025-08-13",1.29,1.4,1.29,1.35,2700.0],["2025-08-14",1.35,1.37,1.15,1.18,107100.0],["2025-08-15",1.15,1.24,1.15,1.19,18400.0],["2025-08-18",1.25,1.25,1.18,1.22,1900.0],["2025-08-19",1.15,1.33,1.15,1.16,7100.0],["2025-08-20",1.15,1.25,1.15,1.21,7500.0],["2025-08-21",1.2,1.25,1.2,1.25,8300.0],["2025-08-22",1.16,1.24,1.16,1.24,3300.0],["2025-08-25",1.16,1.28,1.16,1.23,6300.0],["2025-08-26",1.28,1.28,1.16,1.24,22000.0],["2025-08-27",1.25,1.25,1.19,1.19,8400.0],["2025-08-28",1.27,1.27,1.2,1.2,2000.0],["2025-08-29",1.2,1.25,1.2,1.2,7400.0],["2025-09-02",1.17,1.19,1.17,1.19,3100.0],["2025-09-03",1.19,1.29,1.19,1.28,24700.0],["2025-09-04",1.29,1.84,1.28,1.75,795800.0],["2025-09-05",1.62,2.0,1.59,1.86,100800.0],["2025-09-08",1.82,2.0,1.78,1.98,11700.0],["2025-09-09",2.15,2.21,1.77,1.77,95500.0],["2025-09-10",1.71,1.99,1.68,1.76,53500.0],["2025-09-11",1.75,1.91,1.75,1.87,8700.0],["2025-09-12",1.84,2.1,1.84,2.08,30700.0],["2025-09-15",2.05,2.32,2.05,2.14,54700.0],["2025-09-16",2.17,2.25,2.02,2.14,38500.0],["2025-09-17",2.08,2.23,2.03,2.06,42600.0],["2025-09-18",2.03,2.13,1.94,2.04,72600.0],["2025-09-19",2.04,2.1,1.99,1.99,26400.0],["2025-09-22",2.03,2.07,1.93,2.06,24000.0],["2025-09-23",2.0,2.16,2.0,2.15,43100.0],["2025-09-24",2.08,2.21,2.0,2.03,59900.0],["2025-09-25",2.04,2.1,2.01,2.09,21500.0],["2025-09-26",2.11,2.11,1.88,1.91,32000.0],["2025-09-29",1.92,2.07,1.9,2.04,42800.0],["2025-09-30",1.98,2.12,1.98,2.1,27700.0],["2025-10-01",2.05,2.15,2.03,2.09,25600.0],["2025-10-02",2.14,2.14,1.92,1.99,32400.0],["2025-10-03",2.04,2.06,1.95,1.97,20700.0],["2025-10-06",2.03,2.03,1.97,2.03,13900.0],["2025-10-07",2.03,2.06,1.93,1.99,19900.0],["2025-10-08",1.99,2.0,1.94,1.94,13500.0],["2025-10-09",1.94,2.01,1.94,1.95,16100.0],["2025-10-10",1.92,2.01,1.88,1.97,21800.0],["2025-10-13",2.0,2.0,1.85,1.85,19000.0],["2025-10-14",1.9,2.17,1.86,2.15,14300.0],["2025-10-15",2.11,2.29,1.99,1.99,19600.0],["2025-10-16",2.09,2.51,2.0,2.33,50100.0],["2025-10-17",2.4,2.49,2.29,2.44,29900.0],["2025-10-20",2.39,2.7,2.26,2.61,34400.0],["2025-10-21",2.54,3.09,2.54,2.71,65700.0],["2025-10-22",2.73,2.93,2.55,2.84,59400.0],["2025-10-23",2.96,3.4,2.95,3.27,83300.0],["2025-10-24",3.27,3.32,2.54,2.95,41700.0],["2025-10-27",2.86,3.32,2.77,2.98,16900.0],["2025-10-28",3.0,3.28,3.0,3.28,11100.0],["2025-10-29",3.2,3.77,3.2,3.58,36000.0],["2025-10-30",3.68,4.17,3.68,3.81,64600.0],["2025-10-31",3.67,3.93,3.61,3.72,26300.0],["2025-11-03",3.73,3.82,3.41,3.56,25900.0],["2025-11-04",3.48,3.7,3.27,3.36,17400.0],["2025-11-05",3.18,3.27,2.79,3.03,27700.0],["2025-11-06",3.01,3.23,2.95,3.1,8600.0],["2025-11-07",3.05,3.1,2.93,3.03,6300.0],["2025-11-10",3.08,3.26,2.82,2.96,5300.0],["2025-11-11",2.9,3.0,2.73,2.81,9300.0],["2025-11-12",3.12,3.15,2.64,2.64,8700.0],["2025-11-13",2.56,2.63,2.37,2.39,13100.0],["2025-11-14",2.39,2.39,2.02,2.03,16000.0],["2025-11-17",2.07,2.07,1.89,1.9,20500.0],["2025-11-18",1.9,1.92,1.8,1.91,6900.0],["2025-11-19",1.84,1.89,1.81,1.87,9700.0],["2025-11-20",1.87,1.97,1.82,1.89,10400.0],["2025-11-21",1.83,1.95,1.83,1.92,1600.0],["2025-11-24",1.94,1.97,1.82,1.97,4100.0],["2025-11-25",1.9,1.98,1.9,1.98,1300.0],["2025-11-26",1.9,1.99,1.9,1.93,3200.0],["2025-11-28",1.86,2.1,1.86,1.91,2000.0],["2025-12-01",1.98,2.03,1.93,1.98,4900.0],["2025-12-02",2.0,2.1,1.99,2.01,3200.0],["2025-12-03",2.07,2.18,2.01,2.05,7200.0],["2025-12-04",2.1,2.15,1.97,1.97,11600.0],["2025-12-05",1.97,2.1,1.86,1.89,20900.0],["2025-12-08",1.82,1.87,1.64,1.83,21700.0],["2025-12-09",1.71,1.9,1.64,1.69,12100.0],["2025-12-10",1.63,1.82,1.63,1.72,11000.0],["2025-12-11",1.74,1.8,1.74,1.8,1300.0],["2025-12-12",1.71,1.86,1.71,1.84,2600.0],["2025-12-15",1.78,1.8,1.73,1.74,2600.0],["2025-12-16",1.77,1.81,1.71,1.81,3900.0],["2025-12-17",1.84,1.84,1.75,1.78,1400.0],["2025-12-18",1.73,1.86,1.73,1.84,5800.0],["2025-12-19",1.86,2.06,1.8,2.04,10900.0],["2025-12-22",2.08,2.7,2.04,2.41,82300.0],["2025-12-23",2.29,2.83,2.16,2.34,83300.0],["2025-12-24",2.34,2.91,2.22,2.35,49900.0],["2025-12-26",2.4,2.78,2.35,2.44,51400.0],["2025-12-29",2.45,2.89,2.33,2.45,65600.0],["2025-12-30",2.43,2.61,2.2,2.42,30400.0],["2025-12-31",2.47,2.47,2.24,2.24,19700.0],["2026-01-02",2.35,2.74,2.0,2.57,27400.0],["2026-01-05",2.66,2.88,2.55,2.74,26200.0],["2026-01-06",2.67,2.89,2.52,2.67,28500.0],["2026-01-07",2.65,2.78,2.4,2.68,24100.0],["2026-01-08",2.62,2.72,2.52,2.52,7800.0],["2026-01-09",2.52,2.74,2.52,2.69,18500.0],["2026-01-12",2.71,2.74,2.55,2.61,14000.0],["2026-01-13",2.62,3.0,2.61,2.96,40600.0],["2026-01-14",2.96,3.05,2.84,2.9,16000.0],["2026-01-15",2.89,2.96,2.79,2.79,10100.0],["2026-01-16",2.72,2.93,2.51,2.51,18200.0],["2026-01-20",2.6,2.7,2.4,2.47,19100.0],["2026-01-21",2.7,2.74,2.41,2.51,8000.0],["2026-01-22",2.56,2.74,2.5,2.56,8600.0],["2026-01-23",2.61,2.71,2.55,2.7,7600.0],["2026-01-26",2.65,2.71,2.57,2.58,9800.0],["2026-01-27",2.63,2.66,2.6,2.6,10600.0],["2026-01-28",2.52,2.69,2.5,2.61,10400.0],["2026-01-29",2.3,2.69,2.3,2.61,7900.0],["2026-01-30",2.59,2.66,2.59,2.61,9800.0],["2026-02-02",2.5,2.66,2.5,2.53,6100.0],["2026-02-03",2.52,2.95,2.52,2.82,12900.0],["2026-02-04",2.86,2.96,2.74,2.89,17400.0],["2026-02-05",2.75,2.85,2.62,2.77,3100.0],["2026-02-06",2.72,2.79,2.65,2.65,8500.0],["2026-02-09",2.71,2.99,2.47,2.58,19200.0],["2026-02-10",2.63,2.67,2.58,2.64,7000.0],["2026-02-11",2.78,2.78,2.54,2.62,12700.0],["2026-02-12",2.59,2.69,2.48,2.69,5300.0],["2026-02-13",2.57,2.69,2.57,2.65,12000.0],["2026-02-17",2.64,2.65,2.57,2.63,5200.0],["2026-02-18",2.64,2.64,2.53,2.55,4800.0],["2026-02-19",2.65,2.74,2.65,2.72,5900.0],["2026-02-20",2.52,2.74,2.52,2.67,6800.0],["2026-02-23",2.68,2.7,2.51,2.6,5500.0],["2026-02-24",2.68,2.9,2.6,2.79,11400.0],["2026-02-25",2.72,2.8,2.55,2.64,1400.0],["2026-02-26",2.66,2.8,2.6,2.6,5700.0],["2026-02-27",2.6,2.8,2.54,2.64,4300.0],["2026-03-02",2.58,2.71,2.58,2.71,7300.0],["2026-03-03",2.73,2.73,2.59,2.59,7700.0],["2026-03-04",2.55,2.57,2.55,2.57,1900.0],["2026-03-05",2.61,2.68,2.61,2.67,8600.0],["2026-03-06",2.75,2.75,2.63,2.65,10900.0],["2026-03-09",2.54,2.61,2.54,2.61,500.0],["2026-03-10",2.6,2.63,2.55,2.59,1300.0],["2026-03-11",2.55,2.63,2.55,2.58,3100.0],["2026-03-12",2.57,2.58,2.54,2.58,21300.0],["2026-03-13",2.57,2.58,2.45,2.51,20000.0],["2026-03-16",2.51,2.51,2.39,2.5,1400.0],["2026-03-17",2.46,2.61,2.43,2.44,3400.0],["2026-03-18",2.4,2.63,2.4,2.43,4100.0],["2026-03-19",2.43,2.72,2.43,2.43,2900.0],["2026-03-20",2.43,2.55,2.41,2.41,1000.0],["2026-03-23",2.48,2.51,2.19,2.19,11400.0],["2026-03-24",2.09,2.39,2.09,2.35,82300.0],["2026-03-25",2.37,2.42,2.2,2.3,29000.0],["2026-03-26",2.25,2.3,2.08,2.16,8000.0],["2026-03-27",2.3,2.3,1.85,2.13,4500.0],["2026-03-30",2.19,2.24,2.03,2.24,10600.0],["2026-03-31",2.14,2.41,2.14,2.3,18000.0],["2026-04-01",2.19,2.36,2.19,2.24,12300.0],["2026-04-02",2.29,2.3,2.27,2.27,6000.0],["2026-04-06",2.15,2.31,2.08,2.25,9100.0],["2026-04-07",2.24,2.24,1.91,1.97,11100.0],["2026-04-08",2.12,2.26,2.12,2.26,7600.0],["2026-04-09",2.26,2.3,2.17,2.26,7700.0],["2026-04-10",2.2,2.25,2.2,2.25,4700.0],["2026-04-13",2.24,2.24,2.2,2.2,11000.0],["2026-04-14",2.19,2.48,2.16,2.38,24400.0],["2026-04-15",2.22,2.6,2.22,2.6,16700.0],["2026-04-16",2.51,2.58,2.45,2.49,16500.0],["2026-04-17",2.42,2.49,2.38,2.44,19600.0],["2026-04-20",2.48,2.48,2.39,2.4,8700.0],["2026-04-21",2.36,2.39,2.3,2.33,10100.0],["2026-04-22",2.33,2.33,2.19,2.23,6700.0],["2026-04-23",2.1,2.21,2.1,2.13,8300.0],["2026-04-24",2.11,2.23,2.11,2.18,2900.0],["2026-04-27",2.16,2.16,2.1,2.1,5600.0],["2026-04-28",1.94,1.94,1.94,1.94,500.0],["2026-04-29",1.94,2.01,1.94,2.01,1900.0],["2026-04-30",2.1,2.21,2.06,2.17,15300.0],["2026-05-01",2.15,2.15,1.96,2.05,6700.0],["2026-05-04",1.99,2.18,1.96,2.18,14500.0],["2026-05-05",2.13,2.45,2.1,2.4,3700.0],["2026-05-06",2.37,2.49,2.37,2.39,18700.0],["2026-05-07",2.29,2.54,2.28,2.54,1300.0],["2026-05-08",2.54,2.61,2.44,2.56,5500.0],["2026-05-11",2.52,2.54,2.46,2.46,2000.0],["2026-05-12",2.61,2.61,2.44,2.6,700.0],["2026-05-13",2.6,2.6,2.6,2.6,0.0],["2026-05-14",2.55,2.55,2.53,2.53,1000.0],["2026-05-15",2.55,3.01,2.46,2.55,20300.0],["2026-05-18",2.6,2.69,2.37,2.37,10600.0],["2026-05-19",2.37,2.6,2.37,2.51,9200.0],["2026-05-20",2.53,2.55,2.36,2.42,9900.0],["2026-05-21",2.5,2.7,2.41,2.55,15200.0],["2026-05-22",2.54,2.54,2.46,2.5,17900.0],["2026-05-26",2.44,2.9,2.44,2.62,33900.0],["2026-05-27",2.62,3.11,2.62,3.02,33200.0],["2026-05-28",3.02,3.35,3.02,3.22,23400.0],["2026-05-29",3.21,3.5,3.21,3.35,28400.0],["2026-06-01",3.4,3.58,3.28,3.55,16400.0],["2026-06-02",3.55,3.71,3.54,3.66,10100.0],["2026-06-03",3.66,3.89,3.64,3.8,24400.0],["2026-06-04",3.78,3.82,3.77,3.82,5100.0],["2026-06-05",3.78,3.8,3.55,3.66,9300.0],["2026-06-08",3.62,3.68,3.53,3.62,7600.0],["2026-06-09",3.55,3.6,3.54,3.55,1500.0],["2026-06-10",3.84,3.84,3.55,3.59,2700.0],["2026-06-11",3.65,3.65,3.6,3.6,6500.0],["2026-06-12",3.54,3.6,3.5,3.5,10900.0],["2026-06-15",3.45,3.47,3.26,3.3,5400.0],["2026-06-16",3.25,3.35,2.96,3.16,9800.0],["2026-06-17",3.06,3.07,2.81,3.06,1700.0],["2026-06-18",3.05,3.16,2.99,3.05,10100.0],["2026-06-22",3.0,3.2,3.0,3.08,21800.0],["2026-06-23",3.04,3.13,2.9,3.13,18100.0],["2026-06-24",3.02,3.12,3.02,3.07,3900.0],["2026-06-25",3.02,3.05,3.0,3.05,8100.0],["2026-06-26",2.95,3.1,2.95,3.1,10500.0],["2026-06-29",3.14,3.16,3.1,3.1,7000.0],["2026-06-30",2.9,3.01,2.85,2.95,8700.0],["2026-07-01",3.15,3.32,2.81,2.92,15200.0],["2026-07-02",3.29,3.29,3.02,3.02,2100.0],["2026-07-06",2.82,3.01,2.82,2.92,4085.794654],["2026-07-07",2.96,3.096,2.96,3.0301,2445.420025],["2026-07-08",3.074,3.074,3,3.01,4946.05899],["2026-07-09",2.95,3.06,2.92,2.93,6739],["2026-07-10",3.025,3.05,3,3.05,1889],["2026-07-13",3,3.17,3,3.17,5355.248187],["2026-07-14",3.16,3.27,3.16,3.23,3890.984984],["2026-07-15",3.19,3.3127,3.19,3.31,7474.708749],["2026-07-16",3.3132,3.33,3.31,3.32,4686.77],["2026-07-17",3.06,3.3,3.06,3.18,4545.5],["2026-07-20",3.15,3.4,3.15,3.36,9354.211657],["2026-07-21",3.29,3.29,2.8,3.175,6457],["2026-07-22",3.18,3.18,2.9301,3.18,5729.083333],["2026-07-23",3.12,3.13,2.95,3.13,1878],["2026-07-24",3.07,3.32,3.07,3.29,1694],["2026-07-27",3.05,3.2,3,3.12,4557],["2026-07-28",2.81,3.1016,2.81,3.01,3264],["2026-07-29",3.2,3.2,2.82,2.82,1038.529293],["2026-07-30",2.93,3.25,2.93,3.0169,6000.537349],["2026-07-31",3.01,3.2281,3.01,3.2281,1455.22],["2026-08-03",3.27,3.36,3.23,3.28,2973.968171],["2026-08-04",3.38,3.38,3.26,3.27,2469.752784],["2026-08-05",3.26,3.27,3,3.17,5604.877617],["2026-08-06",3,3.1884,3,3.15,2485],["2026-08-07",3.04,3.2,3.04,3.1,2878.167079],["2026-08-10",3.1,3.1,2.83,2.83,7578.461616],["2026-08-11",3.03,3.12,3.03,3.05,2527.333932],["2026-08-12",3.3,3.3,3.1,3.16,6318.491692],["2026-08-13",3.1074,3.1391,3,3,2655.161899],["2026-08-14",3,3.1396,2.9,3.075,10012]]}