{"t":"NERV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-07-01",48.0,51.04,48.0,48.4,365775.0],["2014-07-02",48.8,49.2,48.0,48.0,43638.0],["2014-07-03",48.24,49.76,48.0,49.04,15000.0],["2014-07-07",49.92,49.92,46.0,47.2,40650.0],["2014-07-08",46.4,48.64,46.4,47.76,24450.0],["2014-07-09",47.44,48.48,47.44,47.44,5388.0],["2014-07-10",46.8,60.32,46.4,53.44,93413.0],["2014-07-11",56.8,57.04,51.28,52.88,34550.0],["2014-07-14",52.88,56.0,50.88,54.4,13425.0],["2014-07-15",54.4,54.4,46.0,46.8,66600.0],["2014-07-16",47.2,48.72,44.56,48.72,24925.0],["2014-07-17",48.0,51.2,46.4,50.8,17013.0],["2014-07-18",50.8,51.2,48.888,51.2,12125.0],["2014-07-21",51.2,51.2,48.88,50.64,7038.0],["2014-07-22",50.56,50.56,48.4,49.2,10663.0],["2014-07-23",50.08,50.4,48.4,48.8,5250.0],["2014-07-24",48.8,53.6,48.4,52.48,24638.0],["2014-07-25",50.24,54.8,50.24,54.24,35425.0],["2014-07-28",55.92,63.12,54.56,60.24,71338.0],["2014-07-29",63.2,63.2,57.2,57.52,12713.0],["2014-07-30",56.24,56.784,52.08,52.24,16775.0],["2014-07-31",52.0,54.8,48.8,50.48,10363.0],["2014-08-01",50.48,50.48,49.2,50.08,9863.0],["2014-08-04",53.92,53.92,50.4,53.04,6163.0],["2014-08-05",51.6,54.4,49.76,49.92,4088.0],["2014-08-06",49.2,54.64,49.2,54.56,11000.0],["2014-08-07",54.8,56.0,52.912,56.0,15575.0],["2014-08-08",50.08,54.776,50.08,52.08,5000.0],["2014-08-11",52.4,55.28,52.08,52.32,4563.0],["2014-08-12",54.16,56.8,52.96,55.8,11250.0],["2014-08-13",56.8,56.8,54.528,54.88,775.0],["2014-08-14",55.92,59.36,55.2,55.92,11675.0],["2014-08-15",58.64,58.72,54.912,58.32,7825.0],["2014-08-18",57.2,58.4,55.68,55.76,2363.0],["2014-08-19",55.76,57.2,54.88,55.68,3213.0],["2014-08-20",54.64,55.52,53.36,53.36,2138.0],["2014-08-21",53.968,55.68,53.304,54.0,1575.0],["2014-08-22",55.28,55.36,54.0,54.0,1500.0],["2014-08-25",54.32,54.64,53.44,54.08,3338.0],["2014-08-26",53.28,54.64,53.28,54.4,3825.0],["2014-08-27",54.64,57.6,53.8,55.2,4538.0],["2014-08-28",55.92,57.6,53.208,55.52,4625.0],["2014-08-29",56.8,57.52,54.96,56.64,2600.0],["2014-09-02",56.32,57.12,55.6,56.8,5500.0],["2014-09-03",56.272,58.4,55.28,56.48,11538.0],["2014-09-04",57.2,57.92,55.28,57.52,4725.0],["2014-09-05",57.92,57.92,54.16,56.08,3613.0],["2014-09-08",57.68,59.92,56.16,59.84,5125.0],["2014-09-09",58.88,61.6,58.344,61.04,3688.0],["2014-09-10",60.4,62.72,59.04,61.2,5775.0],["2014-09-11",61.44,61.6,56.48,60.0,7025.0],["2014-09-12",62.48,62.48,57.216,60.56,4913.0],["2014-09-15",57.92,61.76,56.712,60.48,6500.0],["2014-09-16",59.36,60.32,56.808,58.32,5425.0],["2014-09-17",57.52,61.2,55.64,56.72,3275.0],["2014-09-18",57.52,57.52,52.8,52.8,7950.0],["2014-09-19",52.8,53.84,49.2,49.68,11738.0],["2014-09-22",50.0,52.0,46.24,46.4,8400.0],["2014-09-23",46.112,49.12,46.112,47.76,4213.0],["2014-09-24",47.6,49.12,46.08,46.4,3050.0],["2014-09-25",46.4,47.2,46.4,46.96,875.0],["2014-09-26",46.4,47.44,46.4,47.28,1050.0],["2014-09-29",46.96,48.72,46.408,48.08,1500.0],["2014-09-30",48.72,48.8,47.84,48.4,1625.0],["2014-10-01",47.92,50.0,47.68,49.104,3163.0],["2014-10-02",47.92,48.8,47.92,48.48,575.0],["2014-10-03",48.32,50.0,48.32,50.0,313.0],["2014-10-06",48.48,49.728,48.4,48.88,1050.0],["2014-10-07",48.24,49.28,46.8,47.6,1975.0],["2014-10-08",46.8,46.8,42.08,43.04,4700.0],["2014-10-09",43.68,46.08,38.16,40.8,1588.0],["2014-10-10",41.6,41.6,35.12,36.48,5800.0],["2014-10-13",36.16,37.736,34.64,37.2,1825.0],["2014-10-14",35.6,36.8,34.4,36.32,2000.0],["2014-10-15",35.6,40.816,32.8,34.56,2975.0],["2014-10-16",34.48,39.384,33.888,36.56,2563.0],["2014-10-17",37.2,38.88,34.84,35.84,1575.0],["2014-10-20",35.36,37.44,34.0,34.0,2788.0],["2014-10-21",35.2,36.8,34.048,36.56,2013.0],["2014-10-22",38.48,38.72,34.64,34.88,1513.0],["2014-10-23",36.704,36.704,34.48,35.12,963.0],["2014-10-24",35.04,36.4,35.04,35.44,313.0],["2014-10-27",35.2,36.88,35.04,35.6,275.0],["2014-10-28",35.84,38.56,35.12,36.08,600.0],["2014-10-29",37.408,38.0,34.88,35.44,1663.0],["2014-10-30",35.992,37.68,34.8,34.88,950.0],["2014-10-31",35.04,36.432,34.16,35.04,3225.0],["2014-11-03",34.48,35.44,34.0,34.96,2788.0],["2014-11-04",34.96,34.96,33.36,34.8,513.0],["2014-11-05",34.784,34.88,33.12,34.8,1688.0],["2014-11-06",34.64,34.72,33.2,34.24,1913.0],["2014-11-07",34.8,35.28,33.44,33.44,2413.0],["2014-11-10",33.6,34.88,32.8,33.68,1175.0],["2014-11-11",34.352,34.96,32.64,33.44,2375.0],["2014-11-12",33.92,34.464,32.8,33.68,2800.0],["2014-11-13",34.0,35.6,33.6,33.68,4175.0],["2014-11-14",37.52,37.584,34.32,34.32,3788.0],["2014-11-17",34.48,36.616,34.48,36.32,1688.0],["2014-11-18",35.52,36.4,34.8,34.96,1513.0],["2014-11-19",34.8,36.0,33.68,34.08,1163.0],["2014-11-20",33.56,36.208,33.4,35.2,2388.0],["2014-11-21",34.808,35.44,33.84,34.64,688.0],["2014-11-24",34.4,35.92,34.184,35.36,1213.0],["2014-11-25",35.888,39.68,35.888,37.6,2788.0],["2014-11-26",37.864,41.656,37.792,38.0,2038.0],["2014-11-28",39.44,41.12,37.36,37.6,2125.0],["2014-12-01",38.0,38.64,36.272,38.64,600.0],["2014-12-02",40.56,40.56,37.248,37.6,1200.0],["2014-12-03",36.0,37.76,33.864,36.48,5250.0],["2014-12-04",37.04,37.04,34.8,35.6,1363.0],["2014-12-05",36.0,36.16,34.08,35.2,1950.0],["2014-12-08",35.52,37.52,33.6,37.52,3150.0],["2014-12-09",36.6,36.952,36.08,36.4,2838.0],["2014-12-10",37.84,38.24,36.64,37.92,2688.0],["2014-12-11",37.44,37.84,36.8,36.88,1525.0],["2014-12-12",36.88,36.96,36.0,36.0,1550.0],["2014-12-15",36.24,36.96,36.0,36.0,463.0],["2014-12-16",36.32,38.56,36.0,36.08,1313.0],["2014-12-17",37.28,39.12,37.28,38.16,1338.0],["2014-12-18",38.0,55.28,37.04,38.8,2038.0],["2014-12-19",38.8,45.92,38.8,45.36,2613.0],["2014-12-22",45.6,45.6,42.0,42.56,988.0],["2014-12-23",44.8,44.8,43.2,43.84,1475.0],["2014-12-24",43.84,45.52,43.84,45.04,475.0],["2014-12-26",44.24,45.6,42.8,44.24,1413.0],["2014-12-29",43.6,44.32,42.32,44.24,2138.0],["2014-12-30",43.68,50.4,43.328,49.04,5800.0],["2014-12-31",49.04,50.0,46.64,48.16,2825.0],["2015-01-02",48.56,49.888,48.16,48.88,1800.0],["2015-01-05",49.6,49.6,46.48,48.0,4213.0],["2015-01-06",78.88,80.0,50.64,51.92,669238.0],["2015-01-07",50.64,51.76,43.6,45.52,88700.0],["2015-01-08",46.0,47.36,41.44,44.24,69200.0],["2015-01-09",42.08,45.6,40.0,44.96,35838.0],["2015-01-12",46.08,46.4,41.92,42.8,19963.0],["2015-01-13",42.56,44.4,38.88,39.84,28713.0],["2015-01-14",40.0,40.0,36.64,38.4,15075.0],["2015-01-15",38.64,38.808,36.08,36.72,13463.0],["2015-01-16",36.0,37.44,35.36,37.28,5425.0],["2015-01-20",38.4,38.4,36.8,37.2,4288.0],["2015-01-21",37.6,37.6,34.08,34.928,12400.0],["2015-01-22",41.6,42.4,38.48,40.72,242063.0],["2015-01-23",40.8,42.4,40.48,41.2,24175.0],["2015-01-26",40.88,41.2,38.4,40.16,20600.0],["2015-01-27",39.76,41.112,38.56,40.8,6963.0],["2015-01-28",40.64,40.952,38.8,39.28,4700.0],["2015-01-29",39.28,39.28,35.84,36.72,10250.0],["2015-01-30",36.48,36.68,34.56,35.04,7938.0],["2015-02-02",35.36,35.512,34.4,34.72,3450.0],["2015-02-03",34.48,35.68,34.0,35.52,7750.0],["2015-02-04",34.96,35.76,34.08,34.72,4325.0],["2015-02-05",34.96,38.8,34.0,38.8,10613.0],["2015-02-06",39.52,40.32,36.64,38.16,10375.0],["2015-02-09",37.68,39.712,35.584,39.04,5300.0],["2015-02-10",39.52,39.52,36.64,38.0,4425.0],["2015-02-11",36.88,38.4,36.88,37.52,2438.0],["2015-02-12",37.6,38.64,36.0,36.68,4788.0],["2015-02-13",36.24,38.24,36.08,37.44,2063.0],["2015-02-17",37.52,39.84,37.44,39.36,4600.0],["2015-02-18",39.12,45.92,39.12,45.44,27350.0],["2015-02-19",45.6,46.32,42.48,43.88,8463.0],["2015-02-20",43.28,43.92,42.56,42.56,4363.0],["2015-02-23",42.728,42.8,40.08,40.24,5325.0],["2015-02-24",39.68,40.64,38.48,39.76,4663.0],["2015-02-25",39.6,43.44,39.52,41.28,9413.0],["2015-02-26",41.6,41.92,40.424,40.72,3438.0],["2015-02-27",40.96,42.424,40.16,41.12,4700.0],["2015-03-02",40.48,42.16,40.08,40.16,4313.0],["2015-03-03",40.8,41.2,39.84,41.12,1888.0],["2015-03-04",40.56,42.4,39.92,41.6,2550.0],["2015-03-05",41.12,45.28,40.48,44.64,8688.0],["2015-03-06",44.0,44.0,40.64,42.72,3850.0],["2015-03-09",42.72,43.04,41.2,42.96,2938.0],["2015-03-10",42.16,42.16,39.76,40.4,5238.0],["2015-03-11",40.08,40.72,38.8,38.88,4875.0],["2015-03-12",38.96,39.6,37.2,38.48,2225.0],["2015-03-13",38.48,43.04,37.68,41.6,9950.0],["2015-03-16",41.6,47.6,40.96,47.6,31663.0],["2015-03-17",48.08,51.12,46.56,48.4,26000.0],["2015-03-18",49.12,51.44,46.0,50.08,175825.0],["2015-03-19",50.72,51.12,47.6,48.56,24738.0],["2015-03-20",48.8,49.92,46.0,47.84,16125.0],["2015-03-23",48.0,48.048,45.76,47.44,14125.0],["2015-03-24",47.76,47.76,44.88,45.4,10338.0],["2015-03-25",45.464,45.68,42.0,42.32,11200.0],["2015-03-26",42.56,43.92,41.6,42.88,8563.0],["2015-03-27",45.04,45.52,41.6,42.32,11225.0],["2015-03-30",42.88,42.88,40.4,40.64,11950.0],["2015-03-31",40.64,41.36,40.0,40.0,7588.0],["2015-04-01",40.16,40.32,38.0,38.96,15638.0],["2015-04-02",39.2,39.84,38.84,38.88,3913.0],["2015-04-06",38.88,42.232,38.88,42.08,5875.0],["2015-04-07",42.56,42.64,40.16,41.6,4375.0],["2015-04-08",41.6,42.48,41.52,41.784,2000.0],["2015-04-09",42.08,43.04,41.36,42.72,4638.0],["2015-04-10",42.84,43.04,42.0,42.4,2625.0],["2015-04-13",42.32,42.4,40.96,41.44,2700.0],["2015-04-14",41.6,42.0,41.36,41.52,1350.0],["2015-04-15",41.928,42.8,41.856,42.48,1475.0],["2015-04-16",41.68,47.2,41.68,46.64,15925.0],["2015-04-17",46.32,46.56,44.64,46.16,9063.0],["2015-04-20",46.48,46.48,44.8,46.24,5838.0],["2015-04-21",46.0,46.0,44.88,45.04,1975.0],["2015-04-22",45.44,46.0,42.8,45.44,7363.0],["2015-04-23",45.36,46.4,43.84,44.72,3700.0],["2015-04-24",44.48,46.32,42.984,45.92,4763.0],["2015-04-27",45.28,45.28,44.0,44.72,2438.0],["2015-04-28",44.8,44.8,41.6,43.048,5525.0],["2015-04-29",43.44,43.52,40.952,41.376,3688.0],["2015-04-30",41.2,41.2,39.72,40.56,3325.0],["2015-05-01",40.72,40.72,39.72,40.4,3538.0],["2015-05-04",40.88,41.36,40.8,40.8,1125.0],["2015-05-05",40.64,41.68,40.64,41.36,1038.0],["2015-05-06",41.76,41.76,40.8,40.8,1213.0],["2015-05-07",40.8,41.32,40.8,41.2,1913.0],["2015-05-08",41.088,42.56,41.048,41.68,850.0],["2015-05-11",41.92,42.8,41.128,41.68,1838.0],["2015-05-12",41.584,41.92,40.88,40.88,2863.0],["2015-05-13",40.992,41.36,40.0,41.2,3475.0],["2015-05-14",41.36,41.36,40.44,40.56,1925.0],["2015-05-15",40.24,41.64,39.44,41.04,4763.0],["2015-05-18",40.24,40.8,40.16,40.48,1875.0],["2015-05-19",40.24,40.584,39.44,40.48,4275.0],["2015-05-20",40.08,41.2,40.0,40.8,2525.0],["2015-05-21",41.12,41.12,40.4,40.48,875.0],["2015-05-22",40.184,40.96,40.16,40.96,1288.0],["2015-05-26",41.12,41.12,39.28,40.16,3925.0],["2015-05-27",40.24,40.24,39.36,39.84,1250.0],["2015-05-28",39.808,40.24,38.96,40.24,3313.0],["2015-05-29",40.0,40.24,39.28,40.24,2625.0],["2015-06-01",40.24,40.24,39.44,40.08,2300.0],["2015-06-02",40.08,40.24,39.04,39.92,3188.0],["2015-06-03",39.68,40.16,38.48,40.0,7188.0],["2015-06-04",38.72,41.12,38.72,40.4,4188.0],["2015-06-05",40.0,41.52,40.0,41.12,30675.0],["2015-06-08",41.28,44.8,39.44,44.4,20350.0],["2015-06-09",44.08,46.4,43.52,44.72,6213.0],["2015-06-10",44.88,45.84,44.52,45.12,3300.0],["2015-06-11",45.6,47.12,44.96,46.72,9038.0],["2015-06-12",46.48,46.72,43.68,44.16,6625.0],["2015-06-15",44.08,45.6,43.608,44.88,1675.0],["2015-06-16",45.52,46.64,44.0,45.2,4800.0],["2015-06-17",46.4,47.2,45.68,45.68,3813.0],["2015-06-18",46.8,46.8,44.64,44.88,5225.0],["2015-06-19",45.44,45.44,42.0,42.0,11213.0],["2015-06-22",42.72,45.84,42.72,44.8,4875.0],["2015-06-23",46.4,46.4,43.144,44.96,2000.0],["2015-06-24",45.36,45.92,42.88,44.64,1875.0],["2015-06-25",44.72,47.28,43.36,47.2,6388.0],["2015-06-26",46.48,48.48,45.6,48.48,12550.0],["2015-06-29",47.6,47.84,43.2,43.28,5813.0],["2015-06-30",44.16,46.4,41.76,46.4,3725.0],["2015-07-01",46.88,47.112,44.08,44.8,1875.0],["2015-07-02",44.96,44.96,43.36,44.32,2313.0],["2015-07-06",43.92,44.4,42.832,44.24,1275.0],["2015-07-07",43.76,44.8,43.568,44.72,700.0],["2015-07-08",44.08,44.24,43.04,43.04,1000.0],["2015-07-09",43.52,45.12,43.36,44.16,2400.0],["2015-07-10",44.48,45.6,43.84,45.6,3025.0],["2015-07-13",46.08,46.96,45.44,46.56,6650.0],["2015-07-14",46.96,47.52,45.36,47.12,3650.0],["2015-07-15",47.44,48.8,46.32,47.04,5250.0],["2015-07-16",47.68,47.84,45.44,46.88,2188.0],["2015-07-17",46.48,51.04,46.4,51.04,8513.0],["2015-07-20",52.0,52.0,48.96,50.88,7225.0],["2015-07-21",50.4,50.8,48.144,50.0,5988.0],["2015-07-22",49.28,51.552,48.48,50.32,2925.0],["2015-07-23",50.16,50.16,48.64,49.44,1725.0],["2015-07-24",49.04,49.44,48.0,48.4,2200.0],["2015-07-27",48.0,48.016,45.72,46.08,2375.0],["2015-07-28",47.2,47.92,45.768,46.8,738.0],["2015-07-29",46.56,46.64,45.6,45.84,1600.0],["2015-07-30",45.84,46.64,45.68,45.92,1113.0],["2015-07-31",44.56,46.4,44.56,45.896,950.0],["2015-08-03",45.84,45.84,44.64,45.12,925.0],["2015-08-04",45.52,45.76,45.12,45.6,563.0],["2015-08-05",45.6,49.2,45.36,46.72,3488.0],["2015-08-06",47.04,48.4,44.4,44.8,1650.0],["2015-08-07",44.8,45.2,43.68,44.4,1650.0],["2015-08-10",44.56,46.32,44.0,44.8,1863.0],["2015-08-11",45.84,45.84,44.08,45.12,1038.0],["2015-08-12",45.12,45.6,44.64,45.28,1525.0],["2015-08-13",47.6,47.6,45.44,46.32,1000.0],["2015-08-14",47.2,47.6,43.28,45.04,2600.0],["2015-08-17",46.24,49.6,45.36,45.64,3975.0],["2015-08-18",46.32,47.28,45.76,46.32,1288.0],["2015-08-19",46.24,46.32,45.088,45.44,1600.0],["2015-08-20",44.64,46.48,44.0,44.8,2813.0],["2015-08-21",43.44,44.32,42.32,42.96,3288.0],["2015-08-24",40.56,44.28,40.08,42.24,3713.0],["2015-08-25",43.12,44.16,41.216,43.2,3338.0],["2015-08-26",41.912,43.6,40.96,43.12,1438.0],["2015-08-27",42.8,44.0,41.84,44.0,875.0],["2015-08-28",44.56,44.72,44.0,44.16,1063.0],["2015-08-31",43.76,45.12,43.76,44.64,1600.0],["2015-09-01",44.48,47.28,43.768,47.28,1525.0],["2015-09-02",47.36,49.2,47.04,48.8,3150.0],["2015-09-03",48.8,48.8,47.84,48.16,1975.0],["2015-09-04",48.0,48.72,46.32,48.72,325.0],["2015-09-08",48.8,49.92,45.84,47.76,5488.0],["2015-09-09",48.48,49.6,47.68,48.64,1450.0],["2015-09-10",46.0,48.64,45.92,48.4,425.0],["2015-09-11",45.04,48.0,44.8,47.52,2338.0],["2015-09-14",46.4,47.048,44.0,46.32,4538.0],["2015-09-15",45.088,46.48,44.72,45.68,1938.0],["2015-09-16",45.68,47.2,44.64,45.36,1700.0],["2015-09-17",46.24,46.96,45.44,46.48,963.0],["2015-09-18",46.24,48.72,46.24,48.08,1300.0],["2015-09-21",48.96,49.12,46.08,46.08,988.0],["2015-09-22",45.872,47.04,44.0,44.32,438.0],["2015-09-23",43.84,46.4,43.68,44.32,1350.0],["2015-09-24",44.64,47.56,44.64,46.8,1050.0],["2015-09-25",45.04,46.08,44.8,44.96,625.0],["2015-09-28",44.4,47.44,42.16,42.24,1113.0],["2015-09-29",43.36,46.08,42.48,42.64,1875.0],["2015-09-30",45.6,45.6,41.76,42.0,1363.0],["2015-10-01",41.92,43.92,41.76,42.16,1200.0],["2015-10-02",43.2,43.2,41.76,41.76,925.0],["2015-10-05",42.56,44.16,41.84,43.2,938.0],["2015-10-06",42.64,43.28,41.76,42.32,1538.0],["2015-10-07",42.16,43.28,41.76,41.84,1288.0],["2015-10-08",41.84,42.96,41.84,42.64,138.0],["2015-10-09",43.12,43.12,41.92,42.32,163.0],["2015-10-12",42.48,42.96,38.24,38.68,11400.0],["2015-10-13",38.4,40.392,37.6,39.2,4763.0],["2015-10-14",39.28,39.92,38.4,38.48,563.0],["2015-10-15",38.64,40.4,38.64,39.76,850.0],["2015-10-16",40.08,40.96,39.36,40.48,288.0],["2015-10-19",40.48,43.52,36.808,42.24,5538.0],["2015-10-20",43.6,43.6,40.72,43.04,1150.0],["2015-10-21",43.52,43.52,41.04,42.16,638.0],["2015-10-22",42.16,42.64,40.88,42.56,513.0],["2015-10-23",42.64,42.8,40.44,40.72,2038.0],["2015-10-26",41.6,42.48,40.08,41.6,663.0],["2015-10-27",41.04,42.88,40.176,41.6,1063.0],["2015-10-28",41.6,42.08,40.8,41.92,2113.0],["2015-10-29",41.44,42.8,41.12,41.288,750.0],["2015-10-30",41.92,42.24,41.2,42.24,613.0],["2015-11-02",41.36,44.0,41.36,43.28,2025.0],["2015-11-03",44.0,44.0,41.68,43.52,1188.0],["2015-11-04",42.88,43.76,41.2,43.76,2225.0],["2015-11-05",42.88,43.6,41.2,42.4,1238.0],["2015-11-06",43.68,43.68,39.84,40.72,3713.0],["2015-11-09",40.48,40.88,39.92,40.24,288.0],["2015-11-10",39.84,42.08,39.84,41.36,1775.0],["2015-11-11",41.36,42.2,40.8,41.36,725.0],["2015-11-12",41.52,42.24,40.32,42.0,1588.0],["2015-11-13",42.16,42.16,40.56,40.96,763.0],["2015-11-16",41.2,42.16,41.2,42.0,550.0],["2015-11-17",42.32,43.752,42.072,43.12,2213.0],["2015-11-18",43.2,43.28,42.4,42.4,1063.0],["2015-11-19",42.56,43.84,41.2,41.2,1750.0],["2015-11-20",39.856,41.68,39.856,40.88,363.0],["2015-11-23",40.0,40.0,34.16,38.0,9263.0],["2015-11-24",37.84,41.12,37.84,40.96,613.0],["2015-11-25",41.384,42.48,41.36,41.76,1263.0],["2015-11-27",41.04,42.24,39.2,40.24,2700.0],["2015-11-30",40.16,40.64,39.928,40.16,1500.0],["2015-12-01",40.32,40.8,40.0,40.16,513.0],["2015-12-02",41.76,41.76,38.88,39.68,863.0],["2015-12-03",40.16,40.16,36.8,38.08,1300.0],["2015-12-04",37.6,37.76,37.28,37.68,2113.0],["2015-12-07",36.56,36.8,35.36,35.68,950.0],["2015-12-08",34.88,38.56,34.64,38.0,1475.0],["2015-12-09",40.0,40.0,37.28,37.28,638.0],["2015-12-10",37.12,39.92,37.12,39.92,1500.0],["2015-12-11",38.32,39.92,37.12,38.56,4625.0],["2015-12-14",40.48,40.48,35.52,38.76,7588.0],["2015-12-15",38.88,39.92,36.48,37.12,4925.0],["2015-12-16",37.76,42.0,37.04,41.68,4513.0],["2015-12-17",42.48,43.6,39.68,43.04,3750.0],["2015-12-18",44.0,45.12,42.16,44.8,8525.0],["2015-12-21",44.32,49.28,42.64,47.92,5713.0],["2015-12-22",45.92,48.48,44.4,48.48,5875.0],["2015-12-23",48.0,48.0,44.0,46.72,3888.0],["2015-12-24",47.6,48.0,45.92,46.92,738.0],["2015-12-28",46.4,49.44,46.4,46.64,5788.0],["2015-12-29",45.84,48.0,44.544,47.52,4763.0],["2015-12-30",48.64,49.92,44.64,45.48,3163.0],["2015-12-31",45.68,49.84,45.04,48.56,6913.0],["2016-01-04",48.0,49.12,46.08,47.04,4725.0],["2016-01-05",47.6,49.584,46.64,47.2,3013.0],["2016-01-06",46.56,47.28,45.2,45.52,1938.0],["2016-01-07",44.96,45.6,43.44,44.0,2725.0],["2016-01-08",44.24,44.72,43.2,43.52,900.0],["2016-01-11",43.2,44.4,40.88,42.96,4325.0],["2016-01-12",44.32,44.8,41.68,42.08,29725.0],["2016-01-13",43.12,43.76,39.2,40.0,30138.0],["2016-01-14",39.44,43.36,37.952,41.12,5913.0],["2016-01-15",39.52,42.08,38.48,39.04,4750.0],["2016-01-19",40.72,40.72,35.84,37.04,1413.0],["2016-01-20",37.04,38.8,35.04,37.68,3350.0],["2016-01-21",37.2,39.52,37.2,39.44,725.0],["2016-01-22",39.76,44.016,39.76,42.24,3363.0],["2016-01-25",42.4,47.52,41.104,42.72,4763.0],["2016-01-26",42.4,45.76,40.72,42.88,2613.0],["2016-01-27",43.12,44.88,41.68,42.36,1413.0],["2016-01-28",43.04,45.2,40.0,43.48,3225.0],["2016-01-29",43.12,46.4,41.44,41.6,5738.0],["2016-02-01",41.2,44.4,40.8,44.16,2238.0],["2016-02-02",44.56,47.36,43.28,45.2,3500.0],["2016-02-03",45.76,45.92,41.76,43.44,2050.0],["2016-02-04",42.88,46.16,42.48,43.44,1588.0],["2016-02-05",43.68,43.68,41.84,42.8,1213.0],["2016-02-08",42.32,42.4,40.0,42.08,1188.0],["2016-02-09",40.72,40.8,37.04,37.68,9663.0],["2016-02-10",38.08,40.48,37.44,38.0,1188.0],["2016-02-11",36.32,37.68,35.44,36.8,1013.0],["2016-02-12",37.2,40.64,37.2,37.44,1388.0],["2016-02-16",37.84,40.48,37.84,38.88,1300.0],["2016-02-17",40.16,40.48,38.8,39.92,588.0],["2016-02-18",39.92,42.08,38.568,41.44,950.0],["2016-02-19",41.6,41.92,38.56,40.96,1788.0],["2016-02-22",43.44,43.6,37.04,40.0,3963.0],["2016-02-23",41.92,41.92,38.72,39.2,2225.0],["2016-02-24",41.04,41.04,38.72,40.0,1963.0],["2016-02-25",37.864,41.12,37.864,40.0,1038.0],["2016-02-26",40.8,40.8,38.56,40.0,1738.0],["2016-02-29",40.64,41.2,38.96,38.96,1613.0],["2016-03-01",40.16,42.0,39.76,40.0,1663.0],["2016-03-02",41.568,41.568,40.16,41.36,1350.0],["2016-03-03",42.4,42.8,41.4,41.84,2513.0],["2016-03-04",42.72,42.8,39.76,41.04,3675.0],["2016-03-07",40.48,42.8,40.48,42.24,1738.0],["2016-03-08",42.8,42.8,41.28,42.32,2525.0],["2016-03-09",44.0,45.12,42.8,43.28,2825.0],["2016-03-10",43.6,44.8,42.8,44.56,1888.0],["2016-03-11",45.2,47.2,42.8,45.36,4000.0],["2016-03-14",46.4,47.6,45.52,47.04,3525.0],["2016-03-15",47.36,47.6,46.624,47.04,2263.0],["2016-03-16",44.88,46.88,43.04,43.04,2163.0],["2016-03-17",43.12,45.28,41.28,44.08,3650.0],["2016-03-18",44.8,49.84,44.64,46.16,15088.0],["2016-03-21",46.64,49.2,46.24,48.0,5088.0],["2016-03-22",48.0,50.4,47.92,50.0,13613.0],["2016-03-23",49.76,49.92,47.68,49.68,4150.0],["2016-03-24",48.64,49.68,47.04,48.4,3725.0],["2016-03-28",48.4,49.12,43.28,44.08,12725.0],["2016-03-29",44.0,46.752,42.64,45.68,3988.0],["2016-03-30",46.24,47.92,45.52,47.92,2513.0],["2016-03-31",47.04,49.36,47.04,49.12,4538.0],["2016-04-01",48.24,50.48,48.08,49.6,6588.0],["2016-04-04",49.2,51.28,48.16,49.44,4788.0],["2016-04-05",48.8,50.88,48.8,50.88,1250.0],["2016-04-06",50.4,51.2,48.48,50.24,7088.0],["2016-04-07",49.44,50.64,47.616,48.64,5425.0],["2016-04-08",48.4,49.76,47.92,49.52,3013.0],["2016-04-11",49.36,51.04,48.96,50.56,1588.0],["2016-04-12",50.48,51.2,48.16,50.64,4613.0],["2016-04-13",50.24,51.2,48.88,50.24,4475.0],["2016-04-14",50.16,51.08,49.28,49.92,5400.0],["2016-04-15",50.0,50.56,49.704,50.32,2225.0],["2016-04-18",50.08,52.0,50.0,51.04,9950.0],["2016-04-19",51.12,51.2,48.0,48.32,7000.0],["2016-04-20",48.48,49.92,48.48,49.76,1850.0],["2016-04-21",50.4,51.2,48.8,49.36,4488.0],["2016-04-22",48.32,51.28,48.32,51.2,4713.0],["2016-04-25",50.48,52.0,49.84,52.0,4800.0],["2016-04-26",51.36,51.92,49.2,50.56,8975.0],["2016-04-27",50.8,51.72,48.48,50.0,7163.0],["2016-04-28",50.08,51.92,49.2,51.92,3525.0],["2016-04-29",51.2,51.52,50.0,51.44,8125.0],["2016-05-02",49.92,51.28,49.92,50.56,7625.0],["2016-05-03",51.2,55.76,50.16,52.56,19650.0],["2016-05-04",52.0,55.84,51.04,54.72,16238.0],["2016-05-05",54.8,55.68,52.88,54.32,9000.0],["2016-05-06",53.68,54.72,51.288,52.88,5000.0],["2016-05-09",52.8,54.32,51.68,52.4,13363.0],["2016-05-10",52.08,52.16,49.44,51.12,8513.0],["2016-05-11",50.8,50.8,47.68,48.56,8200.0],["2016-05-12",49.04,49.6,44.4,44.56,5825.0],["2016-05-13",44.0,45.52,44.0,44.72,4313.0],["2016-05-16",44.16,46.24,44.08,45.76,3175.0],["2016-05-17",45.52,45.6,42.504,43.28,3250.0],["2016-05-18",42.88,43.76,41.68,42.48,4388.0],["2016-05-19",42.24,42.32,39.92,40.88,7213.0],["2016-05-20",40.96,40.96,38.0,38.96,10163.0],["2016-05-23",38.64,39.12,32.0,32.16,64938.0],["2016-05-24",33.04,33.04,28.88,30.64,28675.0],["2016-05-25",30.88,30.96,27.6,28.32,45213.0],["2016-05-26",79.76,105.76,66.08,94.4,4144550.0],["2016-05-27",94.8,97.44,84.8,90.56,950638.0],["2016-05-31",94.4,99.76,87.2,98.4,439675.0],["2016-06-01",97.28,116.32,88.8,111.28,567300.0],["2016-06-02",109.76,126.72,106.56,114.64,635875.0],["2016-06-03",111.92,114.232,99.68,101.2,285788.0],["2016-06-06",99.28,105.44,98.64,101.84,131075.0],["2016-06-07",102.08,104.0,94.08,95.2,70163.0],["2016-06-08",96.32,96.64,80.56,82.56,140575.0],["2016-06-09",81.68,89.68,80.8,82.32,78963.0],["2016-06-10",83.2,86.08,80.08,80.72,54513.0],["2016-06-13",80.96,82.96,77.76,81.12,66938.0],["2016-06-14",84.4,86.96,76.0,77.12,386425.0],["2016-06-15",78.16,83.84,78.16,81.28,116788.0],["2016-06-16",81.04,86.16,80.8,81.6,68850.0],["2016-06-17",83.04,84.064,80.48,81.44,58550.0],["2016-06-20",80.8,89.76,80.0,88.32,106713.0],["2016-06-21",90.48,90.48,82.88,84.96,78288.0],["2016-06-22",88.64,91.52,84.56,86.16,121963.0],["2016-06-23",86.8,90.24,84.16,86.4,70913.0],["2016-06-24",81.44,85.36,79.04,81.84,315500.0],["2016-06-27",80.0,81.2,75.04,76.48,104950.0],["2016-06-28",77.76,81.44,76.08,80.96,61075.0],["2016-06-29",81.84,83.04,77.68,82.08,44463.0],["2016-06-30",81.52,83.68,80.0,81.68,43463.0],["2016-07-01",81.68,84.48,79.92,83.44,27250.0],["2016-07-05",83.2,83.84,80.0,81.12,58863.0],["2016-07-06",80.48,86.8,80.0,84.56,27375.0],["2016-07-07",85.92,88.24,82.72,85.28,42163.0],["2016-07-08",85.12,86.08,84.08,85.36,18925.0],["2016-07-11",85.92,89.68,85.32,88.0,30600.0],["2016-07-12",88.64,89.52,85.6,86.96,24688.0],["2016-07-13",87.2,88.8,84.4,85.04,31975.0],["2016-07-14",85.36,85.36,81.28,82.24,36063.0],["2016-07-15",82.8,85.2,82.24,83.68,17500.0],["2016-07-18",83.28,85.52,82.64,84.24,11000.0],["2016-07-19",84.4,84.4,82.32,82.64,16575.0],["2016-07-20",82.4,86.8,81.84,86.16,24613.0],["2016-07-21",86.4,89.04,84.24,85.12,24850.0],["2016-07-22",85.68,87.2,83.6,86.16,20788.0],["2016-07-25",86.8,95.28,85.76,92.88,123288.0],["2016-07-26",92.32,95.2,89.176,91.12,47250.0],["2016-07-27",91.2,95.6,89.6,95.28,45550.0],["2016-07-28",96.0,97.6,85.208,89.68,65575.0],["2016-07-29",88.88,90.8,88.16,88.8,59375.0],["2016-08-01",88.64,91.04,87.2,89.44,21663.0],["2016-08-02",89.68,90.08,84.728,87.84,28425.0],["2016-08-03",88.08,90.08,86.96,88.16,21938.0],["2016-08-04",90.8,91.6,86.64,89.84,28500.0],["2016-08-05",90.08,95.04,88.48,93.68,40188.0],["2016-08-08",95.36,97.44,91.08,92.8,34650.0],["2016-08-09",92.32,93.6,90.008,93.28,22050.0],["2016-08-10",88.08,89.52,80.08,84.48,111138.0],["2016-08-11",84.32,86.08,83.28,86.0,28238.0],["2016-08-12",85.6,98.24,84.96,93.2,74075.0],["2016-08-15",94.8,96.72,90.912,91.6,40350.0],["2016-08-16",91.76,105.6,91.76,103.44,148900.0],["2016-08-17",103.44,104.4,98.992,101.44,58363.0],["2016-08-18",100.8,108.16,100.16,106.8,97813.0],["2016-08-19",106.96,106.96,102.64,104.88,70488.0],["2016-08-22",104.88,109.6,102.48,103.76,65425.0],["2016-08-23",104.48,105.44,102.08,103.28,39163.0],["2016-08-24",102.8,106.16,95.68,97.44,62925.0],["2016-08-25",97.84,98.88,93.44,95.68,41888.0],["2016-08-26",95.36,98.64,93.2,96.72,27538.0],["2016-08-29",96.0,100.0,93.76,98.64,37863.0],["2016-08-30",98.16,101.76,98.16,99.2,39625.0],["2016-08-31",99.2,99.2,95.04,97.76,35675.0],["2016-09-01",97.36,99.12,95.76,98.8,18588.0],["2016-09-02",98.64,98.64,95.6,97.28,34213.0],["2016-09-06",97.36,103.28,97.2,102.48,30825.0],["2016-09-07",102.0,107.76,101.92,107.52,42788.0],["2016-09-08",106.72,109.2,104.56,107.68,33638.0],["2016-09-09",106.0,107.52,100.88,103.76,38988.0],["2016-09-12",102.32,105.2,97.616,104.24,26213.0],["2016-09-13",102.96,102.96,99.44,101.68,15450.0],["2016-09-14",102.4,106.72,102.08,104.48,35938.0],["2016-09-15",103.84,113.12,103.2,111.04,88075.0],["2016-09-16",110.64,114.56,109.04,114.48,53513.0],["2016-09-19",115.52,116.4,109.6,110.72,38700.0],["2016-09-20",111.84,115.92,109.36,115.04,37188.0],["2016-09-21",114.08,115.6,110.72,114.48,25350.0],["2016-09-22",115.28,116.0,111.2,114.32,31025.0],["2016-09-23",114.64,119.36,112.96,114.48,30113.0],["2016-09-26",114.56,115.592,104.64,112.0,44800.0],["2016-09-27",112.24,113.76,109.92,112.16,24088.0],["2016-09-28",112.56,113.76,110.56,113.52,17475.0],["2016-09-29",112.24,113.12,108.4,109.84,28888.0],["2016-09-30",111.68,113.76,108.192,112.92,48888.0],["2016-10-03",113.52,118.64,112.088,113.68,44900.0],["2016-10-04",113.04,115.44,110.672,113.28,38513.0],["2016-10-05",114.56,115.28,112.76,113.76,37563.0],["2016-10-06",114.0,115.76,109.648,112.16,24138.0],["2016-10-07",112.16,112.32,108.72,110.88,24250.0],["2016-10-10",111.84,116.72,110.88,114.0,41738.0],["2016-10-11",112.4,113.12,105.896,106.88,24988.0],["2016-10-12",106.88,108.0,103.36,104.4,19863.0],["2016-10-13",103.36,106.4,102.0,103.04,13700.0],["2016-10-14",103.76,103.76,98.24,99.6,17300.0],["2016-10-17",99.6,99.6,96.0,98.4,11613.0],["2016-10-18",99.6,102.4,98.8,100.8,8888.0],["2016-10-19",100.4,101.04,96.4,99.2,14100.0],["2016-10-20",98.8,103.6,98.0,102.0,11438.0],["2016-10-21",101.6,104.8,101.6,102.8,9450.0],["2016-10-24",103.6,104.0,98.8,100.8,12925.0],["2016-10-25",100.8,101.2,96.0,96.4,17425.0],["2016-10-26",100.8,102.0,88.0,90.0,59113.0],["2016-10-27",90.4,90.496,84.0,85.2,57063.0],["2016-10-28",84.8,92.8,82.8,88.8,26288.0],["2016-10-31",90.0,90.8,87.2,89.2,22763.0],["2016-11-01",89.2,91.2,88.8,90.8,22425.0],["2016-11-02",90.4,90.8,87.2,88.4,54650.0],["2016-11-03",79.6,89.6,70.4,75.6,56663.0],["2016-11-04",76.0,83.2,71.24,81.2,26475.0],["2016-11-07",82.8,86.0,81.2,84.4,20575.0],["2016-11-08",84.4,87.2,82.0,84.8,11813.0],["2016-11-09",87.6,95.6,84.0,94.0,36975.0],["2016-11-10",96.8,98.8,91.6,95.2,19075.0],["2016-11-11",95.2,108.4,94.0,108.0,28375.0],["2016-11-14",110.0,111.6,105.2,110.4,48388.0],["2016-11-15",108.8,112.0,108.4,111.2,27138.0],["2016-11-16",110.0,112.6,106.8,108.4,17675.0],["2016-11-17",108.4,111.6,106.4,111.2,16625.0],["2016-11-18",110.8,113.2,109.6,111.2,19413.0],["2016-11-21",110.8,112.4,107.2,110.4,16750.0],["2016-11-22",110.4,110.552,103.6,109.2,18975.0],["2016-11-23",106.4,111.2,102.112,110.0,14775.0],["2016-11-25",110.0,113.2,108.0,112.0,10700.0],["2016-11-28",111.6,111.6,105.6,108.4,20000.0],["2016-11-29",108.8,110.0,104.0,107.2,12863.0],["2016-11-30",107.2,109.2,100.8,103.2,37825.0],["2016-12-01",103.6,105.6,98.8,100.4,15775.0],["2016-12-02",99.6,105.6,98.8,104.8,13063.0],["2016-12-05",105.2,110.0,101.92,106.0,14963.0],["2016-12-06",105.6,110.0,103.6,108.0,12313.0],["2016-12-07",105.6,110.0,100.0,101.6,18363.0],["2016-12-08",100.4,105.0,97.6,104.0,21588.0],["2016-12-09",105.2,107.6,103.2,107.2,14513.0],["2016-12-12",106.4,108.0,104.0,107.2,25413.0],["2016-12-13",107.6,109.6,105.6,108.4,20138.0],["2016-12-14",108.4,111.4,104.0,107.6,25025.0],["2016-12-15",107.2,112.0,106.0,107.2,31738.0],["2016-12-16",107.6,111.6,105.2,106.4,159550.0],["2016-12-19",106.8,110.0,106.4,107.6,22013.0],["2016-12-20",107.6,109.0,105.2,107.0,15700.0],["2016-12-21",106.8,106.8,102.4,102.4,15625.0],["2016-12-22",102.4,103.2,97.6,99.2,14513.0],["2016-12-23",98.8,104.4,98.8,102.4,19525.0],["2016-12-27",102.0,104.0,97.2,98.0,26438.0],["2016-12-28",98.0,98.4,95.2,95.6,21375.0],["2016-12-29",95.6,97.4,95.2,95.2,12263.0],["2016-12-30",95.6,96.0,93.2,94.0,43288.0],["2017-01-03",95.2,95.6,93.2,94.0,18313.0],["2017-01-04",94.4,100.8,92.0,98.8,24375.0],["2017-01-05",98.8,99.6,95.6,97.2,11125.0],["2017-01-06",97.6,100.4,95.6,96.4,16013.0],["2017-01-09",99.6,100.4,94.8,98.8,11563.0],["2017-01-10",99.6,99.6,94.4,97.2,13488.0],["2017-01-11",96.4,96.4,90.0,91.2,18413.0],["2017-01-12",90.0,92.6,88.8,91.6,9075.0],["2017-01-13",91.6,95.2,91.6,92.8,13175.0],["2017-01-17",91.6,91.6,86.8,87.6,18575.0],["2017-01-18",88.0,88.0,85.6,86.8,9813.0],["2017-01-19",86.8,87.6,83.2,84.0,18738.0],["2017-01-20",87.2,89.6,84.0,84.8,17613.0],["2017-01-23",84.4,85.2,80.4,82.0,15775.0],["2017-01-24",81.6,83.6,80.4,82.4,14063.0],["2017-01-25",82.8,84.0,80.8,81.6,10588.0],["2017-01-26",81.6,85.6,79.6,82.8,10213.0],["2017-01-27",82.4,87.072,81.2,86.0,11375.0],["2017-01-30",85.6,85.6,82.4,82.8,30400.0],["2017-01-31",82.0,86.0,80.0,84.8,41125.0],["2017-02-01",85.2,87.2,82.4,84.0,12438.0],["2017-02-02",83.6,86.8,81.264,85.6,10713.0],["2017-02-03",86.4,89.2,84.0,88.0,18413.0],["2017-02-06",87.2,88.8,85.4,87.6,10900.0],["2017-02-07",87.6,88.0,81.2,81.2,11825.0],["2017-02-08",80.0,84.0,77.2,79.6,21413.0],["2017-02-09",79.2,81.6,78.8,79.6,9913.0],["2017-02-10",80.0,83.6,78.4,80.0,13450.0],["2017-02-13",80.4,84.8,79.6,82.0,11138.0],["2017-02-14",81.6,87.2,81.2,84.8,14675.0],["2017-02-15",84.0,84.2,79.2,80.4,14750.0],["2017-02-16",80.0,80.8,77.2,79.6,15350.0],["2017-02-17",79.6,80.0,76.8,79.2,20888.0],["2017-02-21",79.6,80.0,74.8,75.2,12800.0],["2017-02-22",75.6,76.0,73.0,74.0,16138.0],["2017-02-23",74.4,74.8,69.2,70.0,24875.0],["2017-02-24",69.6,70.8,68.4,69.2,17775.0],["2017-02-27",68.8,72.4,68.8,70.4,22113.0],["2017-02-28",70.4,72.0,69.2,70.0,22863.0],["2017-03-01",70.8,73.6,68.4,69.6,63963.0],["2017-03-02",69.6,70.8,63.6,65.2,47550.0],["2017-03-03",66.0,68.0,62.8,66.4,32288.0],["2017-03-06",67.6,74.2,67.2,70.4,69925.0],["2017-03-07",70.4,72.0,68.0,69.2,38925.0],["2017-03-08",69.2,71.2,68.0,69.2,14975.0],["2017-03-09",69.2,70.4,66.8,67.6,19263.0],["2017-03-10",68.8,70.0,67.2,69.6,19600.0],["2017-03-13",70.4,71.2,66.8,69.2,15963.0],["2017-03-14",68.4,69.2,66.8,68.0,12575.0],["2017-03-15",68.0,69.2,66.6,68.0,19388.0],["2017-03-16",67.6,69.2,66.0,67.2,19325.0],["2017-03-17",66.8,67.6,65.2,65.2,27900.0],["2017-03-20",65.2,65.6,60.0,62.0,31125.0],["2017-03-21",63.2,65.6,60.8,61.2,16613.0],["2017-03-22",60.8,62.8,60.4,62.0,12538.0],["2017-03-23",62.0,63.6,59.2,62.0,8113.0],["2017-03-24",62.0,62.6,60.0,60.8,6338.0],["2017-03-27",60.4,68.0,60.0,67.6,24063.0],["2017-03-28",68.0,70.8,66.0,69.2,16188.0],["2017-03-29",69.6,72.4,69.056,70.8,11113.0],["2017-03-30",70.8,71.6,64.8,65.6,14613.0],["2017-03-31",66.0,67.6,64.8,64.8,29125.0],["2017-04-03",65.2,67.2,64.0,64.0,15750.0],["2017-04-04",63.6,64.8,57.2,59.6,24863.0],["2017-04-05",60.0,61.6,58.4,60.0,22938.0],["2017-04-06",59.6,60.0,58.0,59.6,14300.0],["2017-04-07",59.2,59.6,58.0,59.2,9850.0],["2017-04-10",58.8,59.6,58.0,58.4,9463.0],["2017-04-11",58.0,59.6,57.6,58.8,6725.0],["2017-04-12",58.4,59.6,57.2,58.0,13000.0],["2017-04-13",57.2,59.6,57.2,58.0,11963.0],["2017-04-17",57.6,59.6,57.6,58.0,10950.0],["2017-04-18",57.6,58.4,55.2,56.8,18663.0],["2017-04-19",57.2,58.8,55.6,57.6,20275.0],["2017-04-20",58.4,58.6,55.2,56.0,15875.0],["2017-04-21",56.0,56.4,53.6,54.4,14188.0],["2017-04-24",55.2,55.2,52.8,54.0,19563.0],["2017-04-25",53.6,57.6,53.6,56.8,12400.0],["2017-04-26",56.8,61.2,56.8,61.2,11463.0],["2017-04-27",61.6,62.4,60.6,61.6,8863.0],["2017-04-28",61.6,62.0,60.0,60.8,10663.0],["2017-05-01",60.8,62.0,58.4,59.6,12100.0],["2017-05-02",60.0,61.2,57.2,58.0,16725.0],["2017-05-03",57.6,58.4,53.6,54.0,18888.0],["2017-05-04",53.6,56.0,52.0,52.8,18525.0],["2017-05-05",53.2,53.2,52.0,52.8,13638.0],["2017-05-08",52.4,54.8,52.0,54.4,29988.0],["2017-05-09",55.2,55.2,53.6,54.4,20025.0],["2017-05-10",54.0,57.6,54.0,56.0,12675.0],["2017-05-11",55.6,56.8,54.0,56.0,15750.0],["2017-05-12",56.0,61.6,56.0,60.0,18250.0],["2017-05-15",64.4,68.0,62.4,66.4,67300.0],["2017-05-16",66.8,66.8,63.2,64.0,28000.0],["2017-05-17",64.0,64.28,61.4,62.8,23375.0],["2017-05-18",63.2,65.6,62.8,64.8,18025.0],["2017-05-19",64.8,66.0,64.0,64.0,9850.0],["2017-05-22",64.0,64.4,60.4,61.2,13388.0],["2017-05-23",60.8,61.2,57.2,58.4,15113.0],["2017-05-24",58.0,59.6,57.6,58.8,10225.0],["2017-05-25",58.8,62.0,58.0,61.2,13138.0],["2017-05-26",60.8,66.8,60.8,66.4,29013.0],["2017-05-30",66.8,70.0,62.4,68.4,32475.0],["2017-05-31",68.4,69.6,64.4,66.0,35613.0],["2017-06-01",75.6,89.2,73.2,80.0,359550.0],["2017-06-02",79.6,84.0,76.8,79.6,55200.0],["2017-06-05",80.4,81.6,72.4,76.0,35000.0],["2017-06-06",74.8,75.8,72.0,73.6,20438.0],["2017-06-07",74.0,76.4,70.8,71.6,25488.0],["2017-06-08",72.4,74.4,70.4,74.0,66125.0],["2017-06-09",74.4,76.8,72.0,72.8,29825.0],["2017-06-12",72.4,75.6,72.4,74.0,22613.0],["2017-06-13",73.6,76.408,73.2,76.4,19025.0],["2017-06-14",76.0,78.4,76.0,77.2,14325.0],["2017-06-15",77.2,78.8,74.8,77.2,22450.0],["2017-06-16",76.4,78.4,75.8,77.6,20925.0],["2017-06-19",78.4,80.8,78.4,79.2,30825.0],["2017-06-20",79.6,81.2,75.6,77.6,26450.0],["2017-06-21",78.0,79.6,74.8,77.6,19113.0],["2017-06-22",77.6,80.4,76.2,76.4,18250.0],["2017-06-23",76.4,79.2,74.92,76.0,111275.0],["2017-06-26",76.4,76.4,72.4,74.4,36588.0],["2017-06-27",74.4,74.4,68.8,68.8,22650.0],["2017-06-28",66.4,69.2,62.8,63.6,83650.0],["2017-06-29",64.0,70.8,63.6,70.0,241263.0],["2017-06-30",70.0,73.2,67.6,70.8,87750.0],["2017-07-03",71.2,78.0,71.2,77.2,33700.0],["2017-07-05",80.8,81.2,75.6,77.2,63975.0],["2017-07-06",76.0,79.2,75.68,76.4,49100.0],["2017-07-07",77.2,78.0,73.2,73.2,88575.0],["2017-07-10",73.2,73.6,67.6,69.2,40813.0],["2017-07-11",68.8,70.4,67.2,70.0,40863.0],["2017-07-12",70.4,71.4,69.2,70.0,22000.0],["2017-07-13",70.8,71.4,68.4,70.8,13963.0],["2017-07-14",70.4,71.2,68.0,68.8,22300.0],["2017-07-17",68.8,69.6,65.2,65.6,50388.0],["2017-07-18",66.0,67.2,64.8,66.0,18675.0],["2017-07-19",66.8,68.8,64.8,65.6,13600.0],["2017-07-20",65.2,66.4,64.0,65.6,19825.0],["2017-07-21",66.0,66.0,62.0,62.8,21600.0],["2017-07-24",63.6,63.6,61.2,62.4,31138.0],["2017-07-25",62.8,64.8,60.8,61.2,13925.0],["2017-07-26",61.2,62.0,59.2,59.6,25138.0],["2017-07-27",59.2,60.0,53.6,54.0,40775.0],["2017-07-28",54.4,55.2,52.0,52.8,50863.0],["2017-07-31",53.2,54.8,51.2,53.2,48963.0],["2017-08-01",53.6,58.0,52.4,56.8,34738.0],["2017-08-02",56.0,56.0,52.0,53.6,25825.0],["2017-08-03",54.0,54.0,49.6,51.2,19588.0],["2017-08-04",50.8,54.8,50.368,52.8,16250.0],["2017-08-07",52.8,55.0,52.776,53.6,24400.0],["2017-08-08",53.8,54.448,52.4,53.6,20563.0],["2017-08-09",52.8,54.0,51.6,53.6,14363.0],["2017-08-10",53.2,54.0,50.4,52.8,24088.0],["2017-08-11",53.2,56.0,51.2,52.0,19938.0],["2017-08-14",52.0,54.4,51.44,53.2,13738.0],["2017-08-15",53.6,53.6,51.2,52.8,11763.0],["2017-08-16",52.8,53.2,50.0,51.2,14938.0],["2017-08-17",51.2,51.6,48.8,48.8,8688.0],["2017-08-18",48.0,50.4,46.8,47.6,17213.0],["2017-08-21",48.0,48.0,46.0,46.8,17163.0],["2017-08-22",46.8,48.0,44.4,45.6,28225.0],["2017-08-23",45.6,47.6,44.8,47.2,24363.0],["2017-08-24",47.2,48.0,45.6,46.4,35263.0],["2017-08-25",47.2,47.92,46.0,46.8,23213.0],["2017-08-28",47.2,48.8,46.8,47.6,29888.0],["2017-08-29",48.4,49.2,46.8,48.8,30100.0],["2017-08-30",49.2,50.0,48.8,49.2,30888.0],["2017-08-31",49.2,50.4,47.8,48.4,24313.0],["2017-09-01",50.0,56.0,49.6,51.6,88900.0],["2017-09-05",51.6,54.0,50.8,52.0,30425.0],["2017-09-06",52.8,56.256,51.6,56.0,19100.0],["2017-09-07",56.8,58.0,55.2,57.2,43813.0],["2017-09-08",57.6,57.6,54.0,55.2,30738.0],["2017-09-11",55.2,55.2,54.4,54.8,14813.0],["2017-09-12",54.8,62.8,54.4,59.2,123413.0],["2017-09-13",59.6,61.2,56.4,58.4,35350.0],["2017-09-14",58.8,59.6,56.8,58.8,35425.0],["2017-09-15",59.2,59.2,57.2,58.0,75988.0],["2017-09-18",58.4,59.6,56.8,58.4,31563.0],["2017-09-19",58.0,59.0,56.4,58.8,30075.0],["2017-09-20",59.2,60.0,56.4,56.8,34863.0],["2017-09-21",57.2,57.2,54.0,54.8,24200.0],["2017-09-22",54.0,56.0,54.0,55.2,19950.0],["2017-09-25",55.2,57.2,54.0,55.6,58063.0],["2017-09-26",56.0,56.8,54.8,55.6,34825.0],["2017-09-27",56.4,56.4,55.2,56.0,22763.0],["2017-09-28",56.0,58.4,55.2,58.4,21638.0],["2017-09-29",57.6,61.6,57.6,60.8,38963.0],["2017-10-02",60.8,63.2,60.8,63.2,25750.0],["2017-10-03",62.8,63.2,59.2,63.2,31063.0],["2017-10-04",62.4,63.2,60.8,61.6,18538.0],["2017-10-05",62.4,63.2,60.8,62.4,21100.0],["2017-10-06",62.4,62.4,59.6,60.4,9063.0],["2017-10-09",59.6,62.4,59.6,62.0,11463.0],["2017-10-10",61.6,62.0,59.2,60.0,12750.0],["2017-10-11",59.6,62.8,59.6,62.0,15763.0],["2017-10-12",61.6,62.0,57.68,59.6,18375.0],["2017-10-13",60.0,60.2,57.2,58.0,11113.0],["2017-10-16",58.8,59.2,56.008,57.2,9125.0],["2017-10-17",56.4,57.6,55.6,57.2,7075.0],["2017-10-18",56.8,59.2,56.4,58.8,11788.0],["2017-10-19",58.4,60.0,55.2,57.2,16713.0],["2017-10-20",58.0,59.6,56.8,59.6,10763.0],["2017-10-23",59.2,60.0,57.0,58.0,10925.0],["2017-10-24",58.8,58.8,54.4,55.2,22863.0],["2017-10-25",55.2,55.6,52.8,53.2,14563.0],["2017-10-26",53.2,53.6,49.6,50.4,20400.0],["2017-10-27",50.8,52.8,49.2,52.0,11013.0],["2017-10-30",54.4,54.4,51.6,52.0,14963.0],["2017-10-31",52.8,52.8,50.0,50.4,14613.0],["2017-11-01",51.2,51.2,47.0,48.0,11138.0],["2017-11-02",47.6,50.4,47.6,49.2,6988.0],["2017-11-03",49.2,49.6,47.6,48.0,24875.0],["2017-11-06",48.0,48.0,44.8,46.0,28788.0],["2017-11-07",46.4,48.0,42.8,43.2,22100.0],["2017-11-08",43.6,44.0,40.4,40.8,29525.0],["2017-11-09",40.0,42.8,39.6,40.0,57288.0],["2017-11-10",40.0,43.2,39.2,41.6,61725.0],["2017-11-13",40.8,44.0,39.4,39.6,19588.0],["2017-11-14",40.0,42.0,38.408,41.2,23400.0],["2017-11-15",40.4,42.0,40.4,40.8,25113.0],["2017-11-16",41.2,43.2,40.8,41.6,21713.0],["2017-11-17",40.8,42.0,40.8,41.6,10913.0],["2017-11-20",42.4,43.2,41.6,42.0,16913.0],["2017-11-21",42.0,43.6,40.4,41.6,58700.0],["2017-11-22",42.0,43.6,41.6,43.2,24813.0],["2017-11-24",43.2,43.6,42.4,42.8,15038.0],["2017-11-27",42.4,42.8,41.6,42.0,33225.0],["2017-11-28",41.6,45.2,41.6,44.8,40325.0],["2017-11-29",44.8,50.4,44.8,48.4,41538.0],["2017-11-30",49.2,49.6,45.2,46.0,37038.0],["2017-12-01",46.0,48.0,42.4,44.4,26388.0],["2017-12-04",45.2,47.2,44.4,44.8,18925.0],["2017-12-05",45.2,47.2,41.2,43.2,33575.0],["2017-12-06",43.2,43.6,40.4,41.6,17363.0],["2017-12-07",42.0,45.2,41.328,44.8,19538.0],["2017-12-08",44.8,47.6,44.0,45.6,25700.0],["2017-12-11",46.0,48.8,46.0,48.4,28175.0],["2017-12-12",48.4,48.8,45.2,46.8,33175.0],["2017-12-13",47.2,50.0,47.2,48.8,19138.0],["2017-12-14",48.4,48.8,45.6,46.0,21013.0],["2017-12-15",46.8,48.0,44.8,47.6,75050.0],["2017-12-18",48.0,49.6,46.0,46.4,24275.0],["2017-12-19",46.8,47.6,44.0,45.2,33550.0],["2017-12-20",45.6,47.2,44.8,46.4,17863.0],["2017-12-21",46.4,50.4,45.6,50.0,32513.0],["2017-12-22",49.6,50.4,47.2,48.4,24475.0],["2017-12-26",48.8,52.0,47.6,51.2,19325.0],["2017-12-27",50.8,51.2,48.0,49.2,24188.0],["2017-12-28",49.6,52.0,48.8,50.8,16438.0],["2017-12-29",50.4,51.2,48.4,48.4,13163.0],["2018-01-02",48.8,50.4,48.4,49.6,16625.0],["2018-01-03",50.0,50.4,48.8,49.2,23250.0],["2018-01-04",49.6,50.0,47.6,48.4,28650.0],["2018-01-05",48.4,49.6,47.2,48.0,14500.0],["2018-01-08",48.0,48.0,44.0,44.4,37525.0],["2018-01-09",44.8,45.2,42.4,42.8,27663.0],["2018-01-10",42.4,44.4,41.6,44.0,30513.0],["2018-01-11",44.4,48.8,43.2,48.4,44463.0],["2018-01-12",48.4,50.8,47.2,50.0,47875.0],["2018-01-16",50.8,52.8,48.8,52.0,43475.0],["2018-01-17",51.2,53.2,48.0,52.4,36663.0],["2018-01-18",52.8,53.2,49.6,52.4,16388.0],["2018-01-19",52.4,58.0,51.2,54.4,37513.0],["2018-01-22",54.4,56.8,52.0,53.2,42488.0],["2018-01-23",53.2,55.2,52.0,52.8,36975.0],["2018-01-24",54.4,55.6,52.0,54.4,21925.0],["2018-01-25",55.2,56.8,54.0,56.0,34388.0],["2018-01-26",56.8,57.6,52.4,52.8,44613.0],["2018-01-29",52.4,54.8,48.0,48.8,42138.0],["2018-01-30",48.4,52.0,47.2,50.0,30063.0],["2018-01-31",50.0,53.2,50.0,51.2,22513.0],["2018-02-01",50.8,53.2,49.8,51.6,19163.0],["2018-02-02",50.8,52.0,48.4,49.6,34338.0],["2018-02-05",48.8,50.4,45.2,46.0,55713.0],["2018-02-06",44.4,47.6,42.8,44.8,42525.0],["2018-02-07",44.8,51.2,44.8,49.2,30625.0],["2018-02-08",49.6,51.0,45.6,45.6,16913.0],["2018-02-09",46.4,48.0,41.6,44.4,34650.0],["2018-02-12",44.4,46.0,42.8,44.4,19525.0],["2018-02-13",44.0,45.6,43.2,44.8,14563.0],["2018-02-14",44.0,46.0,43.6,45.2,15538.0],["2018-02-15",46.0,46.0,43.6,44.0,11550.0],["2018-02-16",43.6,45.2,42.4,43.6,16313.0],["2018-02-20",42.8,44.4,41.2,41.4,11963.0],["2018-02-21",41.2,44.4,40.4,42.4,13638.0],["2018-02-22",42.8,44.4,40.8,41.6,11275.0],["2018-02-23",42.0,44.8,41.2,44.4,15350.0],["2018-02-26",44.8,46.8,44.4,46.0,10063.0],["2018-02-27",45.2,46.392,43.6,44.0,11463.0],["2018-02-28",44.0,44.0,41.2,42.0,16050.0],["2018-03-01",41.6,42.8,40.0,40.4,18613.0],["2018-03-02",40.4,42.8,40.0,41.6,12088.0],["2018-03-05",41.6,43.6,41.6,42.8,11075.0],["2018-03-06",43.2,44.8,41.6,43.6,12738.0],["2018-03-07",43.6,46.0,43.2,45.6,17775.0],["2018-03-08",45.6,46.0,44.0,44.4,12100.0],["2018-03-09",45.2,46.8,43.6,46.0,18288.0],["2018-03-12",42.8,49.2,42.8,47.6,38738.0],["2018-03-13",48.4,52.8,48.0,51.6,29725.0],["2018-03-14",52.0,54.0,50.4,51.6,16738.0],["2018-03-15",52.0,52.36,50.0,50.8,17313.0],["2018-03-16",50.4,51.6,49.632,50.4,36125.0],["2018-03-19",50.4,54.8,48.4,53.2,25238.0],["2018-03-20",53.6,54.8,50.6,53.2,16538.0],["2018-03-21",53.6,54.4,50.8,53.6,10088.0],["2018-03-22",52.8,54.8,51.6,52.0,17725.0],["2018-03-23",52.0,53.2,50.8,51.2,12425.0],["2018-03-26",54.0,54.4,50.0,52.0,14650.0],["2018-03-27",52.0,52.4,48.0,48.4,12938.0],["2018-03-28",48.8,51.6,47.2,50.8,19088.0],["2018-03-29",50.8,52.4,49.6,50.0,10175.0],["2018-04-02",50.0,50.4,47.6,49.6,15638.0],["2018-04-03",50.0,54.0,48.8,52.8,20213.0],["2018-04-04",52.0,61.2,51.6,58.8,31713.0],["2018-04-05",58.8,59.6,54.8,55.2,15713.0],["2018-04-06",53.2,56.0,52.8,54.4,12888.0],["2018-04-09",54.8,57.2,53.2,53.2,10900.0],["2018-04-10",54.0,56.4,52.4,54.8,22225.0],["2018-04-11",54.8,57.6,54.8,55.6,21788.0],["2018-04-12",56.4,58.4,56.0,56.8,25550.0],["2018-04-13",56.8,56.8,54.0,55.2,8600.0],["2018-04-16",55.6,56.0,54.4,55.2,5700.0],["2018-04-17",55.2,59.2,55.2,57.6,12850.0],["2018-04-18",58.0,59.2,55.6,58.0,10725.0],["2018-04-19",57.6,59.2,55.2,57.2,18950.0],["2018-04-20",56.4,58.8,55.2,57.6,12375.0],["2018-04-23",58.0,60.0,57.2,58.4,18875.0],["2018-04-24",59.2,59.6,55.8,58.4,22838.0],["2018-04-25",58.8,58.8,54.4,54.8,28400.0],["2018-04-26",55.2,55.6,53.6,54.4,17400.0],["2018-04-27",54.0,54.8,51.2,51.4,15688.0],["2018-04-30",51.6,54.8,49.6,52.4,21975.0],["2018-05-01",52.0,53.6,51.2,53.2,12775.0],["2018-05-02",52.8,56.0,52.8,54.4,10900.0],["2018-05-03",53.2,55.6,48.8,49.2,21200.0],["2018-05-04",48.8,50.0,48.4,49.6,13050.0],["2018-05-07",50.0,52.0,48.4,48.8,20925.0],["2018-05-08",48.4,49.6,46.4,48.8,29350.0],["2018-05-09",48.8,50.4,47.6,48.8,18650.0],["2018-05-10",49.2,50.0,48.0,49.2,8013.0],["2018-05-11",49.2,53.2,48.8,52.0,20288.0],["2018-05-14",52.8,57.464,51.6,52.0,34838.0],["2018-05-15",52.0,54.0,50.4,53.2,11725.0],["2018-05-16",53.2,54.8,51.8,52.0,10813.0],["2018-05-17",54.0,60.4,52.408,59.2,61813.0],["2018-05-18",59.6,67.2,58.8,63.6,59075.0],["2018-05-21",64.4,66.8,60.4,61.6,24800.0],["2018-05-22",61.2,66.0,60.0,64.0,25800.0],["2018-05-23",64.4,69.6,64.0,68.4,41388.0],["2018-05-24",68.0,72.0,66.0,71.6,47763.0],["2018-05-25",72.0,73.2,67.6,70.4,25350.0],["2018-05-29",70.4,72.0,69.2,70.4,16938.0],["2018-05-30",70.4,73.2,70.4,72.8,19788.0],["2018-05-31",73.2,74.0,70.0,70.4,23488.0],["2018-06-01",70.0,70.8,66.8,70.4,18913.0],["2018-06-04",70.8,71.4,67.656,68.0,21300.0],["2018-06-05",67.6,69.64,67.2,68.8,18513.0],["2018-06-06",68.4,68.4,64.0,67.2,24275.0],["2018-06-07",67.6,68.0,65.6,66.0,8025.0],["2018-06-08",66.4,68.4,65.6,68.0,9125.0],["2018-06-11",68.0,68.4,66.8,67.6,9063.0],["2018-06-12",67.2,68.0,65.2,68.0,13088.0],["2018-06-13",68.0,70.4,66.4,68.0,11263.0],["2018-06-14",68.4,69.6,67.6,69.2,9250.0],["2018-06-15",68.8,71.6,68.8,70.8,29275.0],["2018-06-18",70.4,72.8,69.6,72.4,25438.0],["2018-06-19",71.6,73.976,70.4,71.2,31350.0],["2018-06-20",71.2,73.2,71.2,72.0,20750.0],["2018-06-21",71.6,72.4,67.6,69.6,21825.0],["2018-06-22",69.6,71.2,68.8,70.8,82050.0],["2018-06-25",69.6,70.6,67.6,68.4,16563.0],["2018-06-26",68.4,70.0,65.6,68.4,12825.0],["2018-06-27",68.0,69.2,65.6,66.0,12250.0],["2018-06-28",65.6,66.8,64.0,64.4,11675.0],["2018-06-29",64.4,66.0,63.2,66.0,13225.0],["2018-07-02",65.6,68.8,63.4,66.4,31975.0],["2018-07-03",67.2,69.2,66.8,68.4,7325.0],["2018-07-05",68.4,69.6,67.2,68.8,6338.0],["2018-07-06",68.8,70.8,68.4,69.6,9025.0],["2018-07-09",69.2,69.2,67.6,68.8,7313.0],["2018-07-10",69.2,69.2,67.6,67.6,5788.0],["2018-07-11",68.0,68.4,66.0,67.2,10763.0],["2018-07-12",67.6,69.6,66.6,68.8,13150.0],["2018-07-13",69.2,70.8,67.2,68.0,10975.0],["2018-07-16",68.0,68.0,63.2,65.6,19150.0],["2018-07-17",65.6,67.2,64.8,65.2,18388.0],["2018-07-18",64.8,65.2,63.4,64.8,8025.0],["2018-07-19",64.4,66.4,64.0,65.6,8313.0],["2018-07-20",65.6,67.2,63.6,64.0,9225.0],["2018-07-23",63.6,64.4,62.4,63.6,7125.0],["2018-07-24",64.0,65.6,60.8,64.0,10938.0],["2018-07-25",64.0,67.6,64.0,66.0,21875.0],["2018-07-26",66.4,69.2,65.656,67.6,14288.0],["2018-07-27",67.6,67.6,61.6,63.6,15925.0],["2018-07-30",63.2,64.4,62.4,63.2,7675.0],["2018-07-31",62.4,64.8,62.4,64.4,14350.0],["2018-08-01",64.4,64.4,62.0,63.6,22738.0],["2018-08-02",65.6,65.6,61.6,62.8,6700.0],["2018-08-03",67.2,67.2,61.208,63.2,19875.0],["2018-08-06",63.6,64.0,60.4,61.2,14288.0],["2018-08-07",61.2,64.0,57.2,63.2,173700.0],["2018-08-08",63.6,66.0,62.4,64.8,28475.0],["2018-08-09",64.8,69.6,64.0,68.0,28150.0],["2018-08-10",68.0,69.6,67.2,67.6,21200.0],["2018-08-13",68.0,68.8,65.4,67.6,15688.0],["2018-08-14",68.0,68.0,66.2,67.2,10713.0],["2018-08-15",67.2,68.4,65.6,68.0,17575.0],["2018-08-16",68.4,70.0,67.6,69.6,30550.0],["2018-08-17",69.2,74.0,68.4,71.2,32713.0],["2018-08-20",72.8,72.8,70.0,70.8,16163.0],["2018-08-21",71.2,71.6,70.096,71.6,12863.0],["2018-08-22",72.0,78.0,69.992,77.6,40600.0],["2018-08-23",78.4,81.6,75.2,76.4,52925.0],["2018-08-24",76.4,85.2,76.4,80.8,41050.0],["2018-08-27",81.6,82.4,77.6,81.6,31275.0],["2018-08-28",81.6,84.8,80.8,81.2,19338.0],["2018-08-29",80.8,82.8,79.2,79.6,16175.0],["2018-08-30",79.2,84.4,79.2,84.0,14663.0],["2018-08-31",83.6,86.8,82.0,83.2,32663.0],["2018-09-04",83.2,84.8,80.4,83.6,14200.0],["2018-09-05",83.6,84.424,82.0,83.6,7900.0],["2018-09-06",83.6,83.6,79.6,82.8,16225.0],["2018-09-07",82.8,84.8,81.2,83.6,13875.0],["2018-09-10",84.0,84.0,77.6,78.0,25000.0],["2018-09-11",78.0,81.2,74.8,79.0,26163.0],["2018-09-12",81.2,86.0,81.2,84.0,20400.0],["2018-09-13",84.0,88.8,82.8,83.6,38700.0],["2018-09-14",83.2,87.6,80.8,84.0,25738.0],["2018-09-17",84.0,85.6,83.6,84.8,24313.0],["2018-09-18",84.8,90.8,84.8,88.8,58550.0],["2018-09-19",88.4,90.0,87.496,88.8,27475.0],["2018-09-20",88.8,98.8,88.8,97.6,116488.0],["2018-09-21",97.2,97.6,91.6,97.2,91488.0],["2018-09-24",97.2,100.0,96.0,98.4,37350.0],["2018-09-25",98.4,102.8,96.0,100.0,44688.0],["2018-09-26",100.0,103.6,99.2,99.6,28788.0],["2018-09-27",100.4,103.6,98.8,100.4,20875.0],["2018-09-28",100.4,103.2,99.6,100.4,21300.0],["2018-10-01",101.12,102.4,92.48,95.2,30075.0],["2018-10-02",95.52,95.92,92.128,93.6,21113.0],["2018-10-03",93.52,95.488,90.0,94.48,19900.0],["2018-10-04",94.4,94.8,91.92,92.16,21700.0],["2018-10-05",91.2,93.92,89.04,91.04,16438.0],["2018-10-08",90.96,92.32,86.328,89.44,14763.0],["2018-10-09",88.88,91.04,83.2,84.4,31938.0],["2018-10-10",84.32,85.44,82.08,82.8,20563.0],["2018-10-11",82.4,85.76,79.28,79.36,28888.0],["2018-10-12",80.72,81.6,77.84,78.0,24988.0],["2018-10-15",77.76,80.4,75.6,79.2,26650.0],["2018-10-16",80.24,86.0,80.0,85.44,19838.0],["2018-10-17",85.92,87.28,83.04,86.88,15950.0],["2018-10-18",86.64,91.28,84.16,85.76,29588.0],["2018-10-19",85.92,86.48,83.36,84.56,16750.0],["2018-10-22",85.52,86.8,82.16,85.84,32400.0],["2018-10-23",84.4,90.0,83.0,86.88,23875.0],["2018-10-24",86.88,87.6,84.4,84.8,34013.0],["2018-10-25",85.44,92.24,85.12,88.16,19425.0],["2018-10-26",86.56,87.76,83.44,86.0,14000.0],["2018-10-29",87.04,87.04,81.464,83.6,25950.0],["2018-10-30",83.52,87.04,83.52,86.16,21675.0],["2018-10-31",87.12,88.56,85.92,87.76,18175.0],["2018-11-01",88.0,91.6,88.0,91.6,15075.0],["2018-11-02",92.48,95.12,90.08,93.6,22050.0],["2018-11-05",93.6,93.6,80.6,84.48,24400.0],["2018-11-06",84.08,85.92,77.52,77.76,22975.0],["2018-11-07",78.24,86.32,76.96,82.16,49525.0],["2018-11-08",82.16,83.92,80.24,81.68,20388.0],["2018-11-09",80.72,82.24,76.32,76.4,23813.0],["2018-11-12",75.2,75.44,66.424,67.52,59538.0],["2018-11-13",68.08,71.528,65.12,65.2,25900.0],["2018-11-14",65.76,70.24,61.92,66.24,37700.0],["2018-11-15",65.44,66.56,62.88,66.4,17575.0],["2018-11-16",65.68,68.48,65.52,67.2,12950.0],["2018-11-19",66.8,69.2,65.68,66.64,17775.0],["2018-11-20",65.6,69.12,64.0,67.2,24338.0],["2018-11-21",67.6,69.52,67.12,69.28,7088.0],["2018-11-23",69.6,72.96,69.6,70.48,7225.0],["2018-11-26",71.36,71.84,68.24,69.68,13088.0],["2018-11-27",69.36,69.36,62.56,63.36,12400.0],["2018-11-28",63.6,66.64,62.8,66.24,12125.0],["2018-11-29",65.36,65.76,62.4,62.56,15713.0],["2018-11-30",61.68,64.56,61.04,63.28,13400.0],["2018-12-03",64.4,65.28,63.92,64.48,10475.0],["2018-12-04",64.72,65.92,62.08,62.48,20163.0],["2018-12-06",62.0,63.816,60.96,63.28,14638.0],["2018-12-07",63.2,64.72,62.16,63.52,15775.0],["2018-12-10",63.76,65.04,61.68,63.6,13375.0],["2018-12-11",64.8,65.4,62.56,63.68,16225.0],["2018-12-12",63.68,66.0,63.04,63.2,20038.0],["2018-12-13",64.24,65.92,62.48,62.56,17150.0],["2018-12-14",61.76,64.72,61.68,62.72,10550.0],["2018-12-17",62.4,62.4,57.92,58.72,31613.0],["2018-12-18",59.52,59.68,56.8,57.12,18138.0],["2018-12-19",57.44,59.36,53.44,53.84,21663.0],["2018-12-20",53.76,54.144,50.24,51.84,17225.0],["2018-12-21",51.68,51.68,48.32,48.8,40850.0],["2018-12-24",48.08,50.56,47.92,49.44,13725.0],["2018-12-26",49.92,53.68,48.48,53.12,15963.0],["2018-12-27",52.8,56.96,50.72,51.6,18575.0],["2018-12-28",51.84,55.04,50.96,53.2,18100.0],["2018-12-31",53.76,55.6,52.08,53.92,22688.0],["2019-01-02",53.28,57.28,53.28,55.36,35213.0],["2019-01-03",55.12,55.92,53.008,53.12,10700.0],["2019-01-04",53.84,56.0,52.872,54.48,14775.0],["2019-01-07",54.96,57.84,54.4,56.08,14013.0],["2019-01-08",57.12,60.0,56.48,59.76,15325.0],["2019-01-09",60.32,60.88,57.96,60.88,19750.0],["2019-01-10",60.4,61.92,57.88,60.88,12600.0],["2019-01-11",60.24,61.688,59.28,60.72,8850.0],["2019-01-14",60.16,60.72,58.16,58.4,8175.0],["2019-01-15",58.8,60.2,56.8,57.12,17313.0],["2019-01-16",56.8,58.72,56.72,57.68,11550.0],["2019-01-17",57.36,59.84,56.88,57.12,15375.0],["2019-01-18",57.36,57.44,55.28,56.56,21588.0],["2019-01-22",56.4,57.04,54.72,55.52,19500.0],["2019-01-23",55.84,58.24,54.48,57.28,23613.0],["2019-01-24",57.44,57.52,55.2,56.96,10338.0],["2019-01-25",57.52,59.44,56.48,56.64,17700.0],["2019-01-28",56.0,56.64,51.36,51.6,19963.0],["2019-01-29",51.92,51.92,48.88,50.4,29013.0],["2019-01-30",50.32,51.28,49.44,50.4,27800.0],["2019-01-31",50.32,54.8,50.16,52.64,48863.0],["2019-02-01",52.64,53.4,50.96,52.0,10438.0],["2019-02-04",52.08,54.08,52.0,52.96,6813.0],["2019-02-05",53.04,55.28,53.04,53.6,8238.0],["2019-02-06",53.52,53.84,52.16,53.6,6938.0],["2019-02-07",53.68,55.28,53.2,54.8,12438.0],["2019-02-08",54.48,56.48,53.84,56.4,16775.0],["2019-02-11",57.04,58.96,55.8,58.64,10250.0],["2019-02-12",58.64,59.76,58.0,59.44,13438.0],["2019-02-13",59.68,60.0,58.4,58.64,7850.0],["2019-02-14",58.4,59.04,58.08,58.08,9450.0],["2019-02-15",58.24,61.44,57.52,61.2,13300.0],["2019-02-19",61.28,62.96,60.8,62.4,27738.0],["2019-02-20",62.64,63.6,61.12,62.88,14625.0],["2019-02-21",62.72,63.28,60.56,62.48,17725.0],["2019-02-22",62.88,63.68,61.52,63.52,20275.0],["2019-02-25",64.48,66.08,64.16,65.28,11763.0],["2019-02-26",65.04,65.92,63.44,65.36,28200.0],["2019-02-27",65.44,65.6,63.6,64.24,8950.0],["2019-02-28",63.52,63.76,61.88,63.44,15263.0],["2019-03-01",63.92,66.48,63.2,66.08,7363.0],["2019-03-04",67.36,67.44,65.4,66.96,19200.0],["2019-03-05",67.04,68.96,66.504,67.28,15175.0],["2019-03-06",67.28,67.96,60.88,62.48,27175.0],["2019-03-07",62.4,64.8,60.92,63.92,35775.0],["2019-03-08",63.44,64.96,60.4,61.28,26638.0],["2019-03-11",61.68,65.2,61.68,65.12,9500.0],["2019-03-12",65.12,66.88,62.8,64.88,9950.0],["2019-03-13",65.44,66.0,63.44,64.4,11338.0],["2019-03-14",64.4,65.36,63.92,65.28,13775.0],["2019-03-15",65.52,66.44,64.08,66.0,29475.0],["2019-03-18",67.92,69.68,66.88,67.36,15550.0],["2019-03-19",67.6,68.4,66.56,67.36,12113.0],["2019-03-20",67.36,69.28,66.4,67.68,22188.0],["2019-03-21",67.2,68.48,66.0,66.48,21650.0],["2019-03-22",66.08,66.32,60.56,60.72,19900.0],["2019-03-25",60.56,63.12,59.992,62.08,11363.0],["2019-03-26",62.64,63.76,62.32,63.52,15575.0],["2019-03-27",63.2,64.8,61.68,63.28,16175.0],["2019-03-28",63.6,64.4,61.92,62.64,11988.0],["2019-03-29",62.72,63.76,62.32,62.88,10313.0],["2019-04-01",63.04,64.4,62.56,63.76,6450.0],["2019-04-02",63.6,66.24,63.36,65.36,13275.0],["2019-04-03",66.16,66.16,64.08,64.64,28125.0],["2019-04-04",64.72,66.16,64.32,65.2,10388.0],["2019-04-05",65.76,66.56,65.76,66.4,14388.0],["2019-04-08",66.32,67.12,65.12,65.68,32725.0],["2019-04-09",65.2,65.2,59.04,59.28,18475.0],["2019-04-10",59.68,63.264,59.68,60.8,15238.0],["2019-04-11",60.8,60.8,58.56,59.2,12900.0],["2019-04-12",59.68,59.68,56.32,56.88,10150.0],["2019-04-15",57.2,59.36,57.2,58.96,16038.0],["2019-04-16",59.44,60.16,57.52,58.48,18000.0],["2019-04-17",58.56,58.56,56.32,57.2,17450.0],["2019-04-18",56.88,58.16,55.84,56.24,19438.0],["2019-04-22",56.0,58.24,56.0,57.84,8763.0],["2019-04-23",59.04,59.68,57.44,58.88,10575.0],["2019-04-24",59.2,59.2,57.04,58.0,21788.0],["2019-04-25",57.68,59.12,57.68,58.16,13525.0],["2019-04-26",58.32,60.88,57.92,60.48,10875.0],["2019-04-29",59.76,60.72,59.2,59.92,9838.0],["2019-04-30",59.88,60.4,56.64,58.96,20075.0],["2019-05-01",58.72,59.2,57.76,57.84,9700.0],["2019-05-02",57.92,58.88,56.24,57.52,8788.0],["2019-05-03",58.32,61.04,57.84,60.64,13300.0],["2019-05-06",55.2,60.12,55.2,57.52,12838.0],["2019-05-07",56.0,58.576,54.32,55.2,15163.0],["2019-05-08",55.52,56.8,54.88,55.04,9025.0],["2019-05-09",54.8,56.48,53.608,56.16,9838.0],["2019-05-10",55.92,56.48,53.36,55.28,11938.0],["2019-05-13",46.08,56.16,44.08,54.64,96063.0],["2019-05-14",55.12,60.72,54.24,54.56,36550.0],["2019-05-15",54.32,54.32,51.76,51.84,18988.0],["2019-05-16",52.0,52.24,49.36,50.24,21900.0],["2019-05-17",49.52,50.0,46.8,47.44,23513.0],["2019-05-20",47.04,48.6,45.36,45.84,10100.0],["2019-05-21",46.24,47.52,45.36,46.48,12675.0],["2019-05-22",46.4,46.4,43.12,43.28,19513.0],["2019-05-23",42.64,43.2,40.88,41.2,23438.0],["2019-05-24",41.52,43.52,40.96,42.96,30300.0],["2019-05-28",43.04,44.192,40.88,41.28,23038.0],["2019-05-29",41.52,44.08,40.8,41.68,22125.0],["2019-05-30",41.68,43.36,39.36,39.52,30825.0],["2019-05-31",40.4,43.36,39.04,41.68,39188.0],["2019-06-03",42.0,43.12,40.88,42.48,20900.0],["2019-06-04",43.12,43.28,40.24,41.44,20863.0],["2019-06-05",41.6,41.6,38.576,40.0,17338.0],["2019-06-06",39.84,40.32,38.72,39.44,14125.0],["2019-06-07",39.6,40.4,39.12,40.0,12550.0],["2019-06-10",40.16,41.6,39.44,39.84,10838.0],["2019-06-11",40.16,41.12,37.2,37.6,36538.0],["2019-06-12",37.6,37.6,35.92,36.0,18800.0],["2019-06-13",36.16,36.96,35.6,36.0,20425.0],["2019-06-14",36.4,36.8,35.2,35.2,13725.0],["2019-06-17",35.36,36.4,34.88,35.04,26450.0],["2019-06-18",35.44,36.16,34.72,34.96,23400.0],["2019-06-19",34.88,36.44,34.08,35.84,29413.0],["2019-06-20",36.24,36.96,33.6,33.6,21825.0],["2019-06-21",33.68,34.96,32.56,33.84,27588.0],["2019-06-24",62.16,66.592,44.88,47.44,3474913.0],["2019-06-25",45.68,47.12,43.6,44.56,339913.0],["2019-06-26",44.8,45.64,40.96,43.12,126313.0],["2019-06-27",43.36,45.52,42.0,43.68,54325.0],["2019-06-28",44.96,46.56,43.92,45.04,108350.0],["2019-07-01",45.36,46.16,43.04,45.68,61900.0],["2019-07-02",46.08,50.88,45.312,49.76,95875.0],["2019-07-03",50.0,54.96,50.0,54.4,94050.0],["2019-07-05",54.16,57.92,53.696,54.56,113188.0],["2019-07-08",54.08,54.08,51.2,52.08,62438.0],["2019-07-09",52.24,55.52,52.24,54.88,63363.0],["2019-07-10",55.28,55.28,51.28,53.36,59275.0],["2019-07-11",53.92,54.0,52.56,53.2,36175.0],["2019-07-12",53.12,54.0,51.92,52.16,46175.0],["2019-07-15",52.48,52.48,51.2,51.76,31413.0],["2019-07-16",51.76,52.0,50.96,51.12,32000.0],["2019-07-17",50.96,52.56,50.88,52.32,36050.0],["2019-07-18",52.32,52.808,51.04,51.92,33363.0],["2019-07-19",51.84,52.912,51.44,52.24,28250.0],["2019-07-22",52.08,52.648,50.08,50.64,56063.0],["2019-07-23",51.04,52.72,50.08,52.0,36400.0],["2019-07-24",52.16,52.48,50.48,51.52,27700.0],["2019-07-25",51.44,52.32,50.8,51.28,29350.0],["2019-07-26",51.6,52.24,51.04,51.84,22175.0],["2019-07-29",52.0,52.0,50.56,51.28,32975.0],["2019-07-30",50.96,53.12,50.48,52.56,21238.0],["2019-07-31",52.96,53.8,51.44,53.12,53500.0],["2019-08-01",53.28,53.68,52.368,53.2,22500.0],["2019-08-02",52.72,52.72,51.2,51.6,27763.0],["2019-08-05",55.6,56.4,51.2,55.76,74500.0],["2019-08-06",56.64,59.92,53.128,53.84,56288.0],["2019-08-07",53.44,54.88,52.48,53.44,25100.0],["2019-08-08",53.68,56.72,53.6,56.32,28150.0],["2019-08-09",56.16,57.6,54.64,54.72,25988.0],["2019-08-12",55.52,55.6,53.92,54.88,19138.0],["2019-08-13",54.96,56.64,54.96,55.84,23563.0],["2019-08-14",55.28,55.68,53.44,53.92,35100.0],["2019-08-15",53.68,54.0,50.72,52.0,56638.0],["2019-08-16",52.24,54.56,51.44,54.24,26975.0],["2019-08-19",54.96,55.92,53.12,55.68,28138.0],["2019-08-20",55.68,56.528,54.4,55.6,24025.0],["2019-08-21",55.84,58.88,54.88,58.48,32000.0],["2019-08-22",58.4,58.792,56.4,57.2,20788.0],["2019-08-23",56.96,57.36,54.0,54.24,22725.0],["2019-08-26",54.8,55.12,52.8,54.0,18913.0],["2019-08-27",54.24,54.32,51.56,51.76,23825.0],["2019-08-28",52.0,54.8,51.288,53.6,17663.0],["2019-08-29",54.24,56.0,53.56,55.2,15550.0],["2019-08-30",55.2,57.6,54.96,57.12,35725.0],["2019-09-03",56.32,57.2,55.12,56.48,47488.0],["2019-09-04",57.04,59.28,56.64,58.24,28388.0],["2019-09-05",59.04,59.6,57.52,59.12,30988.0],["2019-09-06",59.36,59.84,57.12,59.52,20488.0],["2019-09-09",60.16,60.568,58.16,59.2,31088.0],["2019-09-10",59.28,60.96,57.6,60.8,31013.0],["2019-09-11",61.2,68.32,61.2,68.16,53275.0],["2019-09-12",67.68,68.64,64.4,64.56,40563.0],["2019-09-13",64.8,66.24,63.28,64.0,36925.0],["2019-09-16",63.28,65.44,63.2,64.88,31350.0],["2019-09-17",64.72,65.44,63.76,64.88,34825.0],["2019-09-18",68.8,68.8,64.64,67.36,42900.0],["2019-09-19",67.84,70.64,65.84,69.28,41025.0],["2019-09-20",69.28,70.64,67.44,69.04,35663.0],["2019-09-23",68.48,68.84,66.56,67.12,31950.0],["2019-09-24",67.36,67.496,65.2,65.68,32563.0],["2019-09-25",66.48,68.16,66.48,66.56,27588.0],["2019-09-26",66.4,66.4,63.36,65.8,31388.0],["2019-09-27",66.8,68.64,65.04,65.44,30325.0],["2019-09-30",65.6,66.016,60.96,62.0,50050.0],["2019-10-01",46.16,50.72,44.56,45.68,266275.0],["2019-10-02",46.08,47.12,39.12,39.76,102525.0],["2019-10-03",40.08,41.28,37.888,40.24,54875.0],["2019-10-04",39.92,41.04,36.8,37.64,65563.0],["2019-10-07",37.2,37.76,35.6,37.48,40488.0],["2019-10-08",36.96,38.32,35.36,35.92,53050.0],["2019-10-09",36.32,36.48,34.4,34.96,86288.0],["2019-10-10",35.2,36.56,34.4,35.68,78688.0],["2019-10-11",36.0,37.2,35.04,35.2,71125.0],["2019-10-14",35.12,36.568,33.6,34.16,50113.0],["2019-10-15",34.16,35.44,33.92,34.16,50638.0],["2019-10-16",34.24,35.12,33.84,34.24,28013.0],["2019-10-17",34.56,34.88,33.6,33.76,24925.0],["2019-10-18",33.76,33.92,32.56,32.88,40338.0],["2019-10-21",33.36,33.6,32.232,33.28,33350.0],["2019-10-22",33.36,34.4,32.48,32.64,31325.0],["2019-10-23",32.56,33.6,32.4,32.72,37750.0],["2019-10-24",33.04,33.28,32.48,33.04,17800.0],["2019-10-25",33.2,33.2,32.4,32.64,26275.0],["2019-10-28",32.88,33.824,32.08,33.68,42425.0],["2019-10-29",33.52,35.2,33.12,35.2,41850.0],["2019-10-30",35.28,36.8,34.56,36.72,34225.0],["2019-10-31",36.96,40.0,36.24,37.92,75850.0],["2019-11-01",38.4,38.712,35.76,36.96,54838.0],["2019-11-04",38.8,39.84,36.0,37.2,52913.0],["2019-11-05",37.2,39.92,36.8,39.12,50438.0],["2019-11-06",39.2,43.04,39.2,41.28,58250.0],["2019-11-07",41.6,42.72,40.8,41.84,35263.0],["2019-11-08",41.68,42.64,41.36,42.16,36950.0],["2019-11-11",41.68,41.76,39.76,41.68,30063.0],["2019-11-12",41.44,42.64,40.72,41.52,36313.0],["2019-11-13",41.44,41.76,40.24,41.36,28188.0],["2019-11-14",41.2,42.4,40.728,41.52,16138.0],["2019-11-15",42.0,42.0,40.8,41.28,41013.0],["2019-11-18",41.2,41.2,38.56,40.96,46950.0],["2019-11-19",41.2,47.28,41.2,44.48,88588.0],["2019-11-20",44.24,46.96,43.976,45.76,58375.0],["2019-11-21",46.08,46.4,44.96,45.6,22938.0],["2019-11-22",45.84,48.8,45.52,47.76,50938.0],["2019-11-25",48.08,51.04,46.84,47.76,56225.0],["2019-11-26",47.68,49.52,45.304,48.8,81363.0],["2019-11-27",48.8,50.32,48.28,49.76,44538.0],["2019-11-29",49.76,51.44,49.76,50.0,13713.0],["2019-12-02",50.4,51.04,48.56,50.6,39300.0],["2019-12-03",49.92,50.96,49.28,50.08,20813.0],["2019-12-04",50.16,50.16,48.08,49.2,37213.0],["2019-12-05",49.2,50.24,48.4,49.12,21800.0],["2019-12-06",49.2,50.16,48.4,50.0,36188.0],["2019-12-09",49.92,56.0,49.92,54.16,64113.0],["2019-12-10",54.88,60.0,52.88,59.04,75813.0],["2019-12-11",59.84,60.4,57.0,59.84,50800.0],["2019-12-12",59.36,61.76,59.12,60.4,33550.0],["2019-12-13",60.48,60.8,58.24,59.6,38388.0],["2019-12-16",59.92,61.12,56.08,58.68,51800.0],["2019-12-17",58.16,58.48,55.6,55.68,37788.0],["2019-12-18",55.04,55.52,51.52,55.12,136988.0],["2019-12-19",42.48,49.6,42.08,45.28,275663.0],["2019-12-20",45.36,50.56,44.48,47.84,168738.0],["2019-12-23",48.24,54.4,47.6,52.64,100525.0],["2019-12-24",53.2,57.84,51.36,57.6,36600.0],["2019-12-26",58.0,58.688,53.84,55.12,54963.0],["2019-12-27",54.88,56.128,53.2,54.24,49375.0],["2019-12-30",54.16,54.8,52.24,54.64,47425.0],["2019-12-31",54.64,57.6,54.64,56.88,32850.0],["2020-01-02",56.72,65.52,55.2,61.12,86588.0],["2020-01-03",60.16,64.0,58.48,60.32,56450.0],["2020-01-06",59.76,60.08,56.16,57.6,37975.0],["2020-01-07",57.68,59.68,56.32,58.72,30200.0],["2020-01-08",59.12,60.6,58.56,60.08,38688.0],["2020-01-09",60.16,63.84,59.8,62.4,49300.0],["2020-01-10",62.64,65.04,61.6,62.56,71350.0],["2020-01-13",62.32,62.6,60.24,61.2,29138.0],["2020-01-14",61.12,62.12,59.6,61.52,29475.0],["2020-01-15",61.6,64.8,61.6,64.72,27538.0],["2020-01-16",64.88,72.72,64.16,72.52,69600.0],["2020-01-17",72.56,73.84,65.92,66.88,45200.0],["2020-01-21",67.04,70.08,66.24,68.56,45113.0],["2020-01-22",68.88,69.2,67.04,67.44,42425.0],["2020-01-23",67.28,68.48,65.2,67.84,38038.0],["2020-01-24",67.84,67.92,60.96,64.08,41350.0],["2020-01-27",61.76,66.8,61.28,65.44,50625.0],["2020-01-28",66.4,68.0,64.88,67.92,34863.0],["2020-01-29",67.92,68.784,64.32,64.4,39588.0],["2020-01-30",63.84,65.12,62.848,64.4,22663.0],["2020-01-31",63.84,65.44,62.08,65.04,22563.0],["2020-02-03",65.36,68.0,65.36,66.4,27088.0],["2020-02-04",67.28,67.28,64.96,66.4,32813.0],["2020-02-05",67.28,71.2,66.96,69.84,39475.0],["2020-02-06",70.56,71.44,68.88,69.76,21163.0],["2020-02-07",69.44,70.08,67.2,67.52,20050.0],["2020-02-10",67.92,71.84,67.896,69.0,20175.0],["2020-02-11",69.36,69.36,67.76,67.84,19550.0],["2020-02-12",68.32,68.816,65.2,66.88,31138.0],["2020-02-13",66.64,67.28,64.96,66.0,18663.0],["2020-02-14",65.92,71.52,65.28,69.76,39400.0],["2020-02-18",70.0,73.04,70.0,72.64,57188.0],["2020-02-19",73.12,76.48,73.12,73.84,79488.0],["2020-02-20",73.6,74.4,69.52,72.0,32063.0],["2020-02-21",72.0,73.12,70.48,71.44,23488.0],["2020-02-24",69.2,72.56,67.12,71.92,45513.0],["2020-02-25",72.8,73.84,63.04,63.12,63900.0],["2020-02-26",62.72,64.96,58.64,58.8,48825.0],["2020-02-27",57.52,60.32,54.72,57.44,50525.0],["2020-02-28",54.0,58.24,53.056,58.24,41725.0],["2020-03-02",58.0,62.56,57.36,60.4,66500.0],["2020-03-03",60.72,62.4,59.12,61.84,54138.0],["2020-03-04",62.72,70.32,62.72,69.12,54675.0],["2020-03-05",68.08,70.56,66.96,68.08,56025.0],["2020-03-06",65.68,69.36,64.72,67.44,44375.0],["2020-03-09",57.76,63.6,56.4,57.6,45200.0],["2020-03-10",58.64,59.04,54.16,58.08,91038.0],["2020-03-11",56.4,57.28,50.52,50.88,79538.0],["2020-03-12",48.8,49.44,39.544,43.76,103600.0],["2020-03-13",46.56,50.64,41.28,50.48,53663.0],["2020-03-16",42.0,44.84,40.0,41.68,65100.0],["2020-03-17",42.56,48.0,39.28,46.16,66813.0],["2020-03-18",44.8,45.6,35.04,36.56,58663.0],["2020-03-19",36.56,43.44,35.36,38.88,62313.0],["2020-03-20",39.6,42.64,38.88,39.2,58750.0],["2020-03-23",38.48,42.08,37.28,41.68,30075.0],["2020-03-24",43.44,45.52,40.08,43.76,55350.0],["2020-03-25",43.84,46.16,42.0,44.16,31625.0],["2020-03-26",44.4,49.12,43.12,48.32,31363.0],["2020-03-27",47.04,50.88,44.64,50.0,40563.0],["2020-03-30",50.4,52.32,49.84,51.2,43850.0],["2020-03-31",50.8,51.92,46.72,48.16,39850.0],["2020-04-01",46.8,47.12,43.2,44.72,51925.0],["2020-04-02",44.48,46.16,43.6,45.52,44125.0],["2020-04-03",44.88,46.0,41.328,42.48,59113.0],["2020-04-06",44.56,46.8,44.24,45.6,37488.0],["2020-04-07",46.08,46.56,43.48,44.0,44313.0],["2020-04-08",44.64,46.4,43.52,45.76,28463.0],["2020-04-09",46.56,49.12,46.08,46.8,33700.0],["2020-04-13",46.48,48.56,46.4,47.12,22850.0],["2020-04-14",47.28,52.8,46.8,51.92,33438.0],["2020-04-15",50.48,52.96,48.4,52.32,40138.0],["2020-04-16",53.04,54.96,50.32,51.84,33363.0],["2020-04-17",53.28,55.12,52.24,55.04,25688.0],["2020-04-20",54.56,57.04,53.304,55.28,22275.0],["2020-04-21",54.48,55.64,52.8,54.96,41088.0],["2020-04-22",55.2,58.72,54.0,58.08,37538.0],["2020-04-23",57.6,64.0,57.6,62.72,37563.0],["2020-04-24",62.72,66.8,61.2,65.6,57063.0],["2020-04-27",67.6,71.68,65.84,69.92,51475.0],["2020-04-28",72.0,72.88,64.24,66.72,68650.0],["2020-04-29",68.0,72.64,68.0,70.4,59950.0],["2020-04-30",71.84,74.16,68.48,71.76,52250.0],["2020-05-01",70.0,75.36,68.96,75.12,59263.0],["2020-05-04",78.32,80.56,71.76,78.0,53788.0],["2020-05-05",79.92,84.8,75.44,76.24,54338.0],["2020-05-06",76.96,83.28,76.96,78.32,42138.0],["2020-05-07",80.56,86.56,79.44,84.56,55513.0],["2020-05-08",86.72,97.6,86.72,91.92,115650.0],["2020-05-11",92.08,101.28,91.36,100.4,101363.0],["2020-05-12",102.08,107.592,98.8,102.4,118188.0],["2020-05-13",102.0,109.28,97.44,98.48,161775.0],["2020-05-14",101.44,104.4,96.32,100.6,95000.0],["2020-05-15",100.4,102.64,97.84,101.6,78213.0],["2020-05-18",104.64,111.12,99.44,101.44,181400.0],["2020-05-19",103.2,104.0,97.6,98.48,108763.0],["2020-05-20",101.44,109.68,98.32,109.44,140350.0],["2020-05-21",110.24,118.544,106.64,116.56,147638.0],["2020-05-22",116.56,118.96,114.16,114.24,116975.0],["2020-05-26",116.48,121.72,115.6,117.6,71750.0],["2020-05-27",116.16,117.32,108.88,113.68,102925.0],["2020-05-28",109.04,114.4,99.28,107.76,211038.0],["2020-05-29",40.0,44.0,14.48,29.68,10195913.0],["2020-06-01",34.48,38.4,32.08,33.68,3080500.0],["2020-06-02",33.2,33.6,30.8,31.2,1106188.0],["2020-06-03",31.28,32.4,28.48,31.44,829538.0],["2020-06-04",31.6,37.04,30.64,34.08,1012638.0],["2020-06-05",34.0,35.2,31.28,31.36,1120713.0],["2020-06-08",31.6,32.24,30.48,30.8,660288.0],["2020-06-09",30.8,31.04,29.28,29.28,560150.0],["2020-06-10",29.76,30.8,28.8,28.96,416913.0],["2020-06-11",26.0,28.32,25.2,27.2,351000.0],["2020-06-12",28.4,28.48,26.56,27.28,213588.0],["2020-06-15",27.44,30.072,26.0,29.44,392038.0],["2020-06-16",30.56,30.8,28.16,30.24,284713.0],["2020-06-17",30.32,30.56,28.56,29.12,188688.0],["2020-06-18",29.12,30.16,28.64,29.36,191863.0],["2020-06-19",29.76,30.64,27.68,28.24,356063.0],["2020-06-22",28.24,28.4,26.72,27.68,268225.0],["2020-06-23",27.76,29.92,27.76,28.88,249900.0],["2020-06-24",28.72,29.104,27.2,28.64,207950.0],["2020-06-25",28.64,29.12,27.52,28.56,187213.0],["2020-06-26",28.24,28.64,27.44,28.0,300988.0],["2020-06-29",27.92,29.28,27.36,27.88,204513.0],["2020-06-30",27.92,28.96,27.44,28.88,196775.0],["2020-07-01",28.56,30.48,28.56,30.16,254038.0],["2020-07-02",30.32,30.48,27.84,28.48,227463.0],["2020-07-06",28.56,29.2,27.92,28.56,186075.0],["2020-07-07",28.48,29.68,28.0,29.12,169113.0],["2020-07-08",29.04,29.28,28.0,29.2,143300.0],["2020-07-09",28.96,29.6,27.68,28.04,179700.0],["2020-07-10",28.24,28.32,27.2,27.28,170575.0],["2020-07-13",27.52,27.88,25.68,25.76,191063.0],["2020-07-14",25.76,26.48,24.8,26.4,149488.0],["2020-07-15",26.8,27.72,26.56,27.36,109613.0],["2020-07-16",27.36,28.56,26.904,28.0,124988.0],["2020-07-17",27.68,29.16,27.68,28.84,165275.0],["2020-07-20",28.56,29.44,28.08,29.44,132313.0],["2020-07-21",29.44,29.76,28.56,29.12,166563.0],["2020-07-22",29.04,29.2,27.616,28.88,124350.0],["2020-07-23",28.8,29.68,28.12,28.4,127075.0],["2020-07-24",28.48,29.44,27.52,28.48,197200.0],["2020-07-27",28.48,29.12,27.76,29.04,99063.0],["2020-07-28",28.56,29.12,28.04,28.16,84350.0],["2020-07-29",28.16,28.48,27.76,28.16,81413.0],["2020-07-30",28.08,29.2,27.84,28.96,150713.0],["2020-07-31",29.04,29.12,27.84,27.88,124675.0],["2020-08-03",29.76,30.08,27.84,29.52,451738.0],["2020-08-04",29.2,31.2,29.064,30.08,249938.0],["2020-08-05",30.24,30.56,28.8,29.04,130225.0],["2020-08-06",29.28,30.0,28.88,29.2,94288.0],["2020-08-07",29.2,29.44,28.32,28.72,94325.0],["2020-08-10",28.8,29.04,28.48,28.8,83838.0],["2020-08-11",28.96,29.04,28.0,28.08,127488.0],["2020-08-12",28.16,28.56,27.2,27.68,111313.0],["2020-08-13",27.68,28.16,27.04,27.04,98525.0],["2020-08-14",27.44,27.44,26.88,27.12,63138.0],["2020-08-17",27.2,28.44,26.88,28.4,87650.0],["2020-08-18",28.4,28.48,27.44,27.52,55450.0],["2020-08-19",27.6,28.56,27.36,27.52,91425.0],["2020-08-20",27.52,27.8,26.72,27.04,81413.0],["2020-08-21",27.04,27.2,25.28,25.68,134713.0],["2020-08-24",26.0,26.08,24.32,25.04,125250.0],["2020-08-25",25.12,25.84,23.68,25.68,93813.0],["2020-08-26",25.44,25.76,24.72,25.44,96138.0],["2020-08-27",25.52,25.76,24.32,25.28,104275.0],["2020-08-28",24.96,25.52,24.8,25.44,73063.0],["2020-08-31",25.44,25.76,24.88,25.44,73550.0],["2020-09-01",25.04,25.6,23.36,24.4,191513.0],["2020-09-02",24.32,25.36,23.92,25.2,100688.0],["2020-09-03",25.12,25.6,24.08,24.32,83600.0],["2020-09-04",24.24,24.32,21.76,23.36,165638.0],["2020-09-08",23.04,23.12,21.76,22.16,56150.0],["2020-09-09",22.16,23.68,22.16,23.04,102138.0],["2020-09-10",23.28,24.24,23.2,23.2,72650.0],["2020-09-11",23.52,24.56,22.88,22.96,62600.0],["2020-09-14",24.0,27.36,23.76,27.12,174163.0],["2020-09-15",27.92,27.92,25.608,26.4,135375.0],["2020-09-16",26.24,28.6,26.16,27.68,93938.0],["2020-09-17",27.28,28.08,26.56,28.0,61075.0],["2020-09-18",28.32,28.56,26.92,28.56,115563.0],["2020-09-21",27.68,28.032,26.96,27.36,57875.0],["2020-09-22",27.6,27.6,26.0,26.72,42075.0],["2020-09-23",26.96,27.04,25.6,25.6,53063.0],["2020-09-24",25.44,25.52,24.08,24.32,75125.0],["2020-09-25",24.32,25.84,24.08,25.44,45588.0],["2020-09-28",25.84,25.92,24.84,25.28,61688.0],["2020-09-29",25.44,26.08,25.04,25.68,46988.0],["2020-09-30",25.52,26.16,25.28,25.44,28500.0],["2020-10-01",25.44,26.08,25.4,25.84,38263.0],["2020-10-02",25.28,25.92,24.92,25.12,33988.0],["2020-10-05",25.2,27.2,25.2,27.12,56325.0],["2020-10-06",27.12,28.24,26.8,27.76,53488.0],["2020-10-07",28.16,28.96,27.6,28.48,70925.0],["2020-10-08",28.64,28.728,27.36,27.68,41700.0],["2020-10-09",27.84,28.64,27.6,27.92,36475.0],["2020-10-12",28.0,28.0,26.08,26.24,50363.0],["2020-10-13",26.32,28.16,25.6,28.0,92263.0],["2020-10-14",28.24,28.48,26.8,26.88,45250.0],["2020-10-15",26.88,27.36,26.4,26.72,50188.0],["2020-10-16",26.64,27.52,26.32,26.56,30463.0],["2020-10-19",26.56,27.12,25.76,25.84,51188.0],["2020-10-20",25.84,26.28,25.04,25.68,51875.0],["2020-10-21",25.92,26.08,25.2,25.52,30738.0],["2020-10-22",26.0,26.8,25.36,25.68,40800.0],["2020-10-23",26.0,26.56,25.44,26.32,23788.0],["2020-10-26",27.52,27.52,25.28,26.16,52588.0],["2020-10-27",25.92,27.2,25.6,26.64,54438.0],["2020-10-28",25.92,26.24,25.312,25.52,47475.0],["2020-10-29",25.84,26.4,25.12,25.92,47700.0],["2020-10-30",25.68,25.92,24.96,25.68,61325.0],["2020-11-02",25.44,25.76,24.08,24.8,64463.0],["2020-11-03",25.04,25.224,24.24,24.96,35813.0],["2020-11-04",24.8,27.576,24.8,27.36,85475.0],["2020-11-05",27.36,28.0,26.56,27.6,48925.0],["2020-11-06",27.52,27.92,27.12,27.6,35150.0],["2020-11-09",28.0,28.88,27.2,27.36,41663.0],["2020-11-10",27.76,28.56,27.12,28.4,34313.0],["2020-11-11",28.16,28.4,27.64,28.32,26388.0],["2020-11-12",28.24,28.88,28.0,28.72,40663.0],["2020-11-13",28.8,29.04,28.4,28.48,27463.0],["2020-11-16",29.04,29.12,28.16,28.8,57600.0],["2020-11-17",28.32,29.2,28.0,28.88,49300.0],["2020-11-18",28.88,29.44,28.32,28.32,37150.0],["2020-11-19",28.24,28.88,28.16,28.8,32825.0],["2020-11-20",28.56,29.68,28.48,29.44,61963.0],["2020-11-23",29.28,31.6,29.04,31.44,127438.0],["2020-11-24",31.76,32.0,29.2,29.68,86938.0],["2020-11-25",30.0,32.6,30.0,31.44,110763.0],["2020-11-27",31.44,32.92,31.44,32.08,80275.0],["2020-11-30",32.0,32.24,30.72,31.12,61538.0],["2020-12-01",24.56,26.0,22.96,23.12,472675.0],["2020-12-02",23.176,23.2,21.84,22.0,212350.0],["2020-12-03",22.32,22.64,20.16,20.72,294788.0],["2020-12-04",21.04,23.04,20.08,21.92,240800.0],["2020-12-07",22.0,22.24,20.88,21.2,140913.0],["2020-12-08",21.2,21.52,20.4,21.52,115850.0],["2020-12-09",21.68,21.68,20.6,21.28,152300.0],["2020-12-10",21.12,21.44,20.48,21.2,77150.0],["2020-12-11",20.96,21.44,20.72,20.88,67625.0],["2020-12-14",20.88,21.68,20.88,21.2,77288.0],["2020-12-15",21.28,21.6,20.88,21.44,80200.0],["2020-12-16",21.6,21.72,20.88,20.96,54363.0],["2020-12-17",21.12,21.52,20.72,21.12,54925.0],["2020-12-18",21.12,21.4,20.64,20.64,97338.0],["2020-12-21",20.64,21.12,20.56,20.64,68700.0],["2020-12-22",20.8,21.04,20.56,20.8,59288.0],["2020-12-23",20.88,20.88,19.36,20.08,162163.0],["2020-12-24",20.0,20.4,19.68,19.68,50838.0],["2020-12-28",19.76,19.8,18.72,18.88,117900.0],["2020-12-29",18.88,19.04,17.92,18.08,117488.0],["2020-12-30",18.0,19.328,18.0,19.12,93025.0],["2020-12-31",19.12,19.16,18.24,18.72,62700.0],["2021-01-04",18.64,19.2,18.16,19.04,54213.0],["2021-01-05",19.04,19.2,18.8,18.96,46825.0],["2021-01-06",19.2,20.16,19.12,19.92,69913.0],["2021-01-07",20.08,20.64,19.76,20.48,38713.0],["2021-01-08",20.256,20.8,20.08,20.64,43525.0],["2021-01-11",20.56,20.8,20.2,20.48,43050.0],["2021-01-12",20.48,21.36,20.376,21.2,70663.0],["2021-01-13",20.96,21.4,20.76,21.2,51413.0],["2021-01-14",21.2,22.16,20.96,21.52,74638.0],["2021-01-15",21.92,22.464,21.52,21.68,57413.0],["2021-01-19",29.2,30.0,26.08,27.6,1404325.0],["2021-01-20",27.36,27.44,24.96,26.4,176063.0],["2021-01-21",26.0,27.112,25.464,25.52,95600.0],["2021-01-22",25.12,26.56,25.04,26.24,72250.0],["2021-01-25",27.2,27.832,25.6,27.6,112975.0],["2021-01-26",27.44,27.92,26.24,27.36,88275.0],["2021-01-27",26.64,27.04,25.2,25.76,104238.0],["2021-01-28",25.76,26.16,24.96,25.44,63625.0],["2021-01-29",25.44,26.24,24.4,25.52,61313.0],["2021-02-01",25.44,27.32,25.28,27.12,98450.0],["2021-02-02",27.12,27.2,26.08,26.48,49275.0],["2021-02-03",26.4,27.44,26.32,27.04,54213.0],["2021-02-04",27.44,27.76,26.48,27.44,62963.0],["2021-02-05",27.52,27.76,26.704,27.28,59888.0],["2021-02-08",27.2,28.88,26.96,28.24,113200.0],["2021-02-09",28.32,28.72,27.84,27.92,100100.0],["2021-02-10",28.32,28.512,26.56,26.8,123375.0],["2021-02-11",27.44,29.28,27.2,28.4,69350.0],["2021-02-12",28.64,28.64,27.76,28.16,25600.0],["2021-02-16",28.24,28.48,27.6,27.84,65488.0],["2021-02-17",27.44,28.48,26.64,28.16,65900.0],["2021-02-18",27.92,29.096,26.64,28.24,70500.0],["2021-02-19",27.84,29.544,27.6,28.72,54238.0],["2021-02-22",28.24,28.8,27.68,27.92,38288.0],["2021-02-23",27.36,28.08,24.88,26.56,74063.0],["2021-02-24",26.72,27.76,25.52,27.36,102263.0],["2021-02-25",27.36,27.8,25.44,25.76,51050.0],["2021-02-26",25.6,26.032,24.4,24.8,38863.0],["2021-03-01",25.2,25.744,24.72,25.12,26513.0],["2021-03-02",24.8,25.6,24.8,25.2,37463.0],["2021-03-03",25.44,25.44,24.16,24.48,38575.0],["2021-03-04",24.24,24.8,22.08,22.64,117638.0],["2021-03-05",23.12,23.36,21.2,22.88,51125.0],["2021-03-08",23.36,26.88,22.88,25.52,71700.0],["2021-03-09",25.76,26.8,24.8,24.88,39325.0],["2021-03-10",25.44,25.6,24.48,24.8,34163.0],["2021-03-11",25.28,26.32,24.76,26.32,42375.0],["2021-03-12",26.16,26.96,25.2,26.72,41813.0],["2021-03-15",26.96,27.112,26.16,26.56,25088.0],["2021-03-16",26.72,26.72,24.88,25.44,36500.0],["2021-03-17",25.12,25.52,24.48,25.36,33413.0],["2021-03-18",25.52,25.92,24.72,24.8,28138.0],["2021-03-19",25.04,25.48,24.24,24.4,70625.0],["2021-03-22",24.48,24.96,23.68,23.84,65513.0],["2021-03-23",24.16,24.8,23.36,24.16,42388.0],["2021-03-24",24.4,24.48,22.8,22.96,27750.0],["2021-03-25",22.96,23.6,22.32,23.28,22050.0],["2021-03-26",23.6,23.6,22.4,23.36,33238.0],["2021-03-29",23.12,23.6,21.76,21.76,31275.0],["2021-03-30",22.0,23.72,21.4,23.52,46575.0],["2021-03-31",23.52,24.0,22.96,23.36,41775.0],["2021-04-01",23.68,24.16,23.288,23.76,18750.0],["2021-04-05",24.0,24.0,22.72,23.04,28713.0],["2021-04-06",23.04,23.2,21.92,22.08,31425.0],["2021-04-07",22.32,22.72,20.96,21.12,40463.0],["2021-04-08",21.12,21.92,20.92,21.92,27225.0],["2021-04-09",21.68,22.32,21.12,21.36,29738.0],["2021-04-12",21.2,21.2,19.28,19.36,39288.0],["2021-04-13",19.52,19.6,19.04,19.36,25288.0],["2021-04-14",19.52,20.4,19.36,19.44,25888.0],["2021-04-15",19.76,20.32,19.2,20.08,36788.0],["2021-04-16",20.08,20.4,19.008,20.32,50113.0],["2021-04-19",20.24,20.24,19.12,19.28,40963.0],["2021-04-20",19.2,19.68,18.904,19.28,34838.0],["2021-04-21",19.28,20.32,18.88,20.16,28500.0],["2021-04-22",20.16,20.8,19.6,20.16,22738.0],["2021-04-23",20.24,20.4,19.84,20.24,24088.0],["2021-04-26",19.36,20.56,19.36,20.24,51163.0],["2021-04-27",20.48,20.52,19.92,20.24,15950.0],["2021-04-28",20.4,20.4,19.76,20.0,34538.0],["2021-04-29",20.24,20.32,19.36,19.44,21175.0],["2021-04-30",19.36,19.688,18.68,19.04,37588.0],["2021-05-03",19.12,20.0,19.12,19.76,31663.0],["2021-05-04",19.68,19.68,18.56,18.56,37963.0],["2021-05-05",18.88,19.36,18.0,19.04,42238.0],["2021-05-06",18.8,18.8,17.92,18.0,38375.0],["2021-05-07",18.08,18.32,17.92,18.08,22213.0],["2021-05-10",18.32,18.76,17.76,18.32,33750.0],["2021-05-11",17.76,18.48,17.2,17.84,830063.0],["2021-05-12",20.96,24.0,20.16,20.64,7147200.0],["2021-05-13",20.48,22.0,19.52,21.52,494625.0],["2021-05-14",21.6,23.84,20.88,23.44,395213.0],["2021-05-17",23.6,26.96,23.36,26.64,270388.0],["2021-05-18",26.88,28.28,25.12,28.08,273325.0],["2021-05-19",27.12,27.216,24.56,25.36,191738.0],["2021-05-20",24.96,26.16,24.48,25.36,80325.0],["2021-05-21",25.92,25.92,24.8,24.88,60663.0],["2021-05-24",24.512,24.8,23.28,24.24,119675.0],["2021-05-25",24.32,24.8,23.52,23.52,44500.0],["2021-05-26",23.36,25.12,22.96,24.4,77025.0],["2021-05-27",24.0,24.56,23.68,23.68,82100.0],["2021-05-28",23.68,24.72,23.44,23.6,50563.0],["2021-06-01",23.6,24.0,22.72,23.76,59100.0],["2021-06-02",23.84,23.84,23.04,23.6,59400.0],["2021-06-03",23.28,23.72,23.016,23.36,37513.0],["2021-06-04",23.2,24.0,23.12,23.2,36588.0],["2021-06-07",22.88,24.32,22.88,24.24,62038.0],["2021-06-08",24.16,24.96,23.84,24.32,50188.0],["2021-06-09",24.4,25.12,23.84,23.92,41338.0],["2021-06-10",24.24,25.04,23.84,24.56,43050.0],["2021-06-11",24.88,24.88,23.12,23.2,74788.0],["2021-06-14",23.12,23.92,22.84,23.68,44013.0],["2021-06-15",23.68,23.68,22.32,22.4,55113.0],["2021-06-16",22.48,22.56,21.76,22.4,39913.0],["2021-06-17",22.4,22.4,21.08,21.44,65300.0],["2021-06-18",21.2,21.92,20.6,21.04,58500.0],["2021-06-21",20.92,21.04,20.0,20.32,52400.0],["2021-06-22",20.32,20.72,18.8,19.68,99075.0],["2021-06-23",19.64,20.0,19.2,19.68,66313.0],["2021-06-24",19.984,20.08,19.6,19.84,59088.0],["2021-06-25",19.68,20.64,19.68,19.76,712325.0],["2021-06-28",20.16,20.32,19.28,19.28,43088.0],["2021-06-29",19.6,19.6,18.56,18.96,87525.0],["2021-06-30",18.72,19.28,18.4,18.56,60500.0],["2021-07-01",18.8,19.12,18.24,18.72,139250.0],["2021-07-02",19.04,19.04,18.0,18.56,40713.0],["2021-07-06",18.8,18.8,17.84,18.56,88763.0],["2021-07-07",18.8,18.8,17.92,18.48,72838.0],["2021-07-08",18.16,18.24,17.56,18.0,58313.0],["2021-07-09",18.32,18.32,17.84,18.0,42288.0],["2021-07-12",18.0,18.24,17.44,17.68,46375.0],["2021-07-13",17.76,17.92,16.48,16.56,99063.0],["2021-07-14",16.8,16.8,16.0,16.08,49338.0],["2021-07-15",16.08,16.56,15.6,16.16,66950.0],["2021-07-16",16.48,16.48,15.44,15.44,57475.0],["2021-07-19",15.72,16.08,15.28,15.76,43363.0],["2021-07-20",15.6,16.24,15.36,16.16,67788.0],["2021-07-21",16.16,16.72,16.16,16.48,72988.0],["2021-07-22",16.64,16.72,15.84,16.0,85088.0],["2021-07-23",16.0,16.2,15.28,15.52,60038.0],["2021-07-26",15.48,15.92,15.04,15.12,50900.0],["2021-07-27",15.12,15.44,14.4,14.8,35225.0],["2021-07-28",15.28,15.52,14.8,15.28,39975.0],["2021-07-29",15.12,15.28,14.8,14.96,26063.0],["2021-07-30",14.8,15.12,14.6,14.72,26763.0],["2021-08-02",14.56,14.72,14.0,14.72,48613.0],["2021-08-03",14.72,14.8,13.88,14.16,84788.0],["2021-08-04",14.16,14.32,13.36,13.68,52163.0],["2021-08-05",13.92,14.48,13.704,14.48,33663.0],["2021-08-06",14.4,14.72,13.936,14.64,35313.0],["2021-08-09",14.8,14.8,12.32,12.88,231700.0],["2021-08-10",13.2,13.36,12.48,12.72,60925.0],["2021-08-11",12.48,14.08,12.48,13.52,158588.0],["2021-08-12",13.72,13.92,13.04,13.52,81025.0],["2021-08-13",13.44,13.912,13.2,13.52,44038.0],["2021-08-16",13.76,14.24,13.04,13.68,87113.0],["2021-08-17",13.76,14.32,13.6,14.24,66288.0],["2021-08-18",14.48,15.52,14.08,15.44,109113.0],["2021-08-19",15.12,16.16,14.16,14.4,188338.0],["2021-08-20",14.56,14.776,14.16,14.64,62350.0],["2021-08-23",15.12,16.56,14.8,16.48,136075.0],["2021-08-24",16.72,17.04,15.352,15.6,135338.0],["2021-08-25",15.6,15.976,14.72,15.28,110588.0],["2021-08-26",15.28,15.44,14.64,14.8,62888.0],["2021-08-27",14.8,15.6,14.8,15.12,49438.0],["2021-08-30",15.12,15.28,13.84,14.16,82738.0],["2021-08-31",14.32,14.72,14.16,14.72,27125.0],["2021-09-01",14.56,15.04,14.08,14.24,47500.0],["2021-09-02",14.32,14.72,14.24,14.64,46625.0],["2021-09-03",14.8,14.8,14.24,14.32,20150.0],["2021-09-07",14.24,14.44,13.92,14.4,22950.0],["2021-09-08",14.48,14.496,13.52,13.76,55638.0],["2021-09-09",13.76,13.84,13.28,13.36,28175.0],["2021-09-10",13.28,13.44,12.88,13.36,32413.0],["2021-09-13",13.28,13.92,13.28,13.68,26763.0],["2021-09-14",13.52,14.08,13.12,13.84,63900.0],["2021-09-15",13.84,14.24,13.2,13.36,38788.0],["2021-09-16",13.36,15.0,13.04,14.72,92800.0],["2021-09-17",14.88,14.88,13.6,13.6,71925.0],["2021-09-20",13.52,14.48,13.28,14.4,52338.0],["2021-09-21",14.48,14.72,13.84,14.0,36163.0],["2021-09-22",14.08,14.24,13.28,13.44,79575.0],["2021-09-23",13.52,14.88,13.2,14.72,144125.0],["2021-09-24",14.72,16.64,13.92,16.32,535650.0],["2021-09-27",16.24,16.8,15.68,16.16,139050.0],["2021-09-28",16.08,16.08,14.56,14.8,95150.0],["2021-09-29",14.96,15.32,14.08,14.16,66463.0],["2021-09-30",14.56,15.04,13.248,13.92,217025.0],["2021-10-01",14.16,14.392,12.24,12.64,265388.0],["2021-10-04",12.64,12.648,11.6,12.08,119538.0],["2021-10-05",12.16,12.24,11.32,11.6,95350.0],["2021-10-06",11.6,11.68,10.96,11.12,70950.0],["2021-10-07",11.2,11.68,11.04,11.36,31175.0],["2021-10-08",11.6,11.68,11.28,11.44,30138.0],["2021-10-11",11.6,11.68,11.12,11.2,31088.0],["2021-10-12",11.36,11.44,10.8,10.96,48500.0],["2021-10-13",10.96,11.76,10.8,11.68,100438.0],["2021-10-14",11.52,11.584,11.2,11.28,38863.0],["2021-10-15",11.6,11.6,10.8,10.8,33013.0],["2021-10-18",10.88,10.944,10.32,10.36,43763.0],["2021-10-19",10.56,10.56,10.16,10.32,42850.0],["2021-10-20",10.24,10.56,10.24,10.48,26888.0],["2021-10-21",10.48,10.56,10.24,10.4,15850.0],["2021-10-22",10.56,10.56,10.0,10.16,30738.0],["2021-10-25",10.16,10.6,10.0,10.56,50750.0],["2021-10-26",10.56,11.2,10.496,10.96,50900.0],["2021-10-27",10.96,11.04,10.8,10.88,30663.0],["2021-10-28",11.04,11.12,10.88,10.96,36300.0],["2021-10-29",11.12,11.28,11.04,11.2,40963.0],["2021-11-01",11.28,11.68,11.28,11.6,56613.0],["2021-11-02",11.68,11.928,11.52,11.68,31063.0],["2021-11-03",10.4,11.28,10.08,11.28,77350.0],["2021-11-04",11.36,11.6,11.288,11.44,18163.0],["2021-11-05",11.28,11.52,10.72,10.8,61363.0],["2021-11-08",11.04,11.36,10.64,11.28,28238.0],["2021-11-09",11.2,11.84,11.12,11.68,31625.0],["2021-11-10",11.68,11.92,10.88,10.96,28275.0],["2021-11-11",11.04,11.12,10.64,10.8,21788.0],["2021-11-12",10.96,10.96,10.32,10.48,30513.0],["2021-11-15",10.88,10.88,10.24,10.32,30913.0],["2021-11-16",10.4,10.64,10.16,10.56,226625.0],["2021-11-17",10.4,10.88,10.0,10.0,77788.0],["2021-11-18",10.08,10.08,9.04,9.44,77125.0],["2021-11-19",9.2,9.36,8.88,8.96,40688.0],["2021-11-22",9.04,9.44,8.8,8.96,724263.0],["2021-11-23",9.2,9.2,8.24,8.56,631138.0],["2021-11-24",8.48,8.56,8.32,8.48,70663.0],["2021-11-26",8.24,8.64,8.24,8.48,12875.0],["2021-11-29",8.64,8.72,8.0,8.0,21088.0],["2021-11-30",8.0,8.24,7.44,7.768,59650.0],["2021-12-01",8.0,8.16,6.8,7.24,38438.0],["2021-12-02",7.2,7.424,6.92,7.328,19438.0],["2021-12-03",7.48,7.92,7.272,7.408,38513.0],["2021-12-06",7.328,7.632,6.656,6.984,37013.0],["2021-12-07",7.28,7.76,7.04,7.504,28513.0],["2021-12-08",7.592,7.912,7.36,7.736,17488.0],["2021-12-09",7.456,7.84,7.312,7.616,28613.0],["2021-12-10",7.576,7.784,7.12,7.248,87413.0],["2021-12-13",7.28,7.64,7.12,7.152,21575.0],["2021-12-14",7.104,7.168,6.728,6.92,25213.0],["2021-12-15",6.984,7.2,6.44,6.944,55350.0],["2021-12-16",7.296,7.488,6.896,7.184,25275.0],["2021-12-17",7.04,7.44,6.744,7.424,62563.0],["2021-12-20",7.36,7.92,6.88,7.6,31013.0],["2021-12-21",7.664,7.84,7.28,7.344,23575.0],["2021-12-22",7.28,7.6,7.096,7.376,215063.0],["2021-12-23",7.44,7.832,7.36,7.72,18838.0],["2021-12-27",7.84,7.84,7.024,7.04,79288.0],["2021-12-28",7.12,7.312,6.648,6.944,44600.0],["2021-12-29",6.8,6.8,6.56,6.784,20813.0],["2021-12-30",6.64,6.88,6.416,6.648,43313.0],["2021-12-31",6.64,6.88,6.304,6.408,52138.0],["2022-01-03",6.64,7.368,6.328,7.36,27188.0],["2022-01-04",7.2,7.2,6.88,7.112,18075.0],["2022-01-05",7.12,7.2,6.56,6.872,14788.0],["2022-01-06",7.024,7.12,6.8,7.04,36100.0],["2022-01-07",7.04,7.192,6.72,6.784,18988.0],["2022-01-10",6.712,6.792,6.4,6.68,13713.0],["2022-01-11",6.584,6.96,6.56,6.72,8450.0],["2022-01-12",6.88,7.12,6.712,7.0,15263.0],["2022-01-13",6.952,7.2,6.864,7.008,15850.0],["2022-01-14",6.96,7.152,6.68,6.68,11325.0],["2022-01-18",6.88,6.88,6.56,6.616,11738.0],["2022-01-19",6.712,6.72,6.408,6.536,11400.0],["2022-01-20",6.536,6.984,6.536,6.744,13875.0],["2022-01-21",6.688,6.96,6.552,6.752,27925.0],["2022-01-24",6.48,6.64,6.0,6.08,32150.0],["2022-01-25",6.08,6.56,5.68,5.84,28388.0],["2022-01-26",5.8,6.232,5.76,5.848,15613.0],["2022-01-27",6.064,6.08,5.8,5.92,9213.0],["2022-01-28",5.96,6.056,5.68,5.76,30688.0],["2022-01-31",5.736,7.008,5.72,6.6,24438.0],["2022-02-01",6.64,6.8,6.24,6.4,11875.0],["2022-02-02",6.56,6.616,6.16,6.32,16050.0],["2022-02-03",6.408,6.44,6.08,6.08,3975.0],["2022-02-04",6.4,6.4,6.0,6.0,7475.0],["2022-02-07",6.4,6.56,6.08,6.296,7300.0],["2022-02-08",6.16,6.52,6.0,6.12,11088.0],["2022-02-09",6.0,6.48,6.0,6.264,25125.0],["2022-02-10",6.272,6.384,6.016,6.08,8450.0],["2022-02-11",6.016,6.16,5.76,5.816,17000.0],["2022-02-14",5.76,6.064,5.488,5.6,89500.0],["2022-02-15",5.8,6.4,5.6,6.32,23775.0],["2022-02-16",6.32,6.64,5.896,6.328,13650.0],["2022-02-17",6.64,6.64,6.0,6.136,7488.0],["2022-02-18",6.192,6.192,5.624,5.92,10475.0],["2022-02-22",5.6,6.0,5.584,5.6,7750.0],["2022-02-23",5.752,6.0,5.52,5.624,5425.0],["2022-02-24",5.2,5.6,5.176,5.48,16513.0],["2022-02-25",5.36,5.616,5.36,5.456,5238.0],["2022-02-28",5.52,5.936,5.368,5.648,8200.0],["2022-03-01",5.608,5.92,5.384,5.528,9738.0],["2022-03-02",5.6,5.92,5.48,5.68,5413.0],["2022-03-03",5.68,5.68,5.44,5.44,3763.0],["2022-03-04",5.656,5.656,5.36,5.36,6688.0],["2022-03-07",5.392,5.76,5.04,5.072,13738.0],["2022-03-08",5.352,5.6,5.04,5.416,3225.0],["2022-03-09",5.52,5.6,5.232,5.384,13025.0],["2022-03-10",5.36,5.52,5.28,5.52,6313.0],["2022-03-11",5.52,5.6,5.312,5.52,7800.0],["2022-03-14",5.288,5.76,5.216,5.264,25363.0],["2022-03-15",5.296,5.688,5.224,5.36,4475.0],["2022-03-16",5.36,5.6,5.24,5.4,15438.0],["2022-03-17",5.68,6.0,5.28,5.76,9900.0],["2022-03-18",5.728,6.472,5.608,6.32,20763.0],["2022-03-21",6.48,6.48,6.0,6.24,6963.0],["2022-03-22",6.448,6.6,6.16,6.36,17175.0],["2022-03-23",6.4,6.4,6.24,6.32,4250.0],["2022-03-24",6.16,6.48,6.16,6.416,5288.0],["2022-03-25",6.56,6.64,5.936,6.48,17963.0],["2022-03-28",6.56,6.64,6.232,6.232,3675.0],["2022-03-29",6.56,6.696,6.2,6.44,9563.0],["2022-03-30",6.64,6.96,6.544,6.76,15038.0],["2022-03-31",6.72,6.8,6.48,6.64,3013.0],["2022-04-01",6.776,7.168,6.64,6.96,14388.0],["2022-04-04",6.96,7.832,6.64,7.68,37538.0],["2022-04-05",7.6,7.92,7.296,7.32,8438.0],["2022-04-06",7.2,7.2,6.672,6.92,9663.0],["2022-04-07",7.0,7.92,6.64,6.656,23975.0],["2022-04-08",6.2,6.736,6.2,6.512,5775.0],["2022-04-11",5.872,6.056,5.68,5.92,13863.0],["2022-04-12",5.864,6.32,5.608,5.664,7900.0],["2022-04-13",5.6,6.28,5.6,6.048,9163.0],["2022-04-14",6.104,6.24,5.84,6.232,7413.0],["2022-04-18",6.216,6.216,5.6,5.616,15275.0],["2022-04-19",5.616,5.88,5.6,5.6,3438.0],["2022-04-20",5.68,5.816,5.52,5.6,4075.0],["2022-04-21",5.6,5.6,5.232,5.48,14038.0],["2022-04-22",5.48,5.808,5.176,5.288,8525.0],["2022-04-25",5.4,5.52,5.088,5.144,4700.0],["2022-04-26",5.28,5.36,4.8,4.84,8725.0],["2022-04-27",4.64,4.88,4.48,4.544,7575.0],["2022-04-28",4.48,4.984,4.36,4.36,19150.0],["2022-04-29",4.208,4.384,3.88,4.08,10575.0],["2022-05-02",4.08,4.304,3.92,4.0,16388.0],["2022-05-03",4.24,4.296,4.0,4.008,8575.0],["2022-05-04",4.008,4.16,3.92,4.0,9125.0],["2022-05-05",4.08,4.464,4.04,4.048,11163.0],["2022-05-06",4.16,4.4,3.76,3.76,9663.0],["2022-05-09",3.648,3.744,3.144,3.36,25800.0],["2022-05-10",3.336,4.24,3.216,3.264,14313.0],["2022-05-11",3.392,4.0,3.04,3.216,12988.0],["2022-05-12",3.04,3.424,2.856,3.04,8825.0],["2022-05-13",3.192,3.2,2.648,3.08,24450.0],["2022-05-16",2.992,3.2,2.824,3.12,6625.0],["2022-05-17",3.136,3.312,3.048,3.096,7725.0],["2022-05-18",3.648,3.648,3.048,3.12,18013.0],["2022-05-19",3.04,3.432,2.968,3.128,13413.0],["2022-05-20",3.112,3.112,2.8,2.976,6538.0],["2022-05-23",3.04,3.424,2.88,2.88,15350.0],["2022-05-24",3.08,3.192,2.8,2.808,7313.0],["2022-05-25",2.96,3.176,2.84,2.88,9113.0],["2022-05-26",3.04,3.28,2.92,3.12,42075.0],["2022-05-27",3.24,3.44,3.24,3.44,9250.0],["2022-05-31",3.48,3.56,3.2,3.2,10650.0],["2022-06-01",3.28,3.6,3.28,3.36,5075.0],["2022-06-02",3.36,3.44,3.2,3.384,9788.0],["2022-06-03",3.384,3.384,2.624,3.264,306463.0],["2022-06-06",3.264,3.272,2.96,3.024,17563.0],["2022-06-07",3.04,3.2,3.0,3.12,34000.0],["2022-06-08",3.2,3.36,3.04,3.264,34238.0],["2022-06-09",3.28,3.44,3.072,3.12,46188.0],["2022-06-10",3.12,3.4,3.048,3.32,36113.0],["2022-06-13",3.28,3.6,3.128,3.52,51413.0],["2022-06-14",3.544,3.8,3.208,3.288,17375.0],["2022-06-15",3.288,3.624,3.288,3.304,5138.0],["2022-06-16",3.32,3.528,2.808,3.144,34350.0],["2022-06-17",3.048,3.32,2.888,3.16,16350.0],["2022-06-21",2.84,3.018,2.7,2.85,80500.0],["2022-06-22",2.71,2.936,2.7,2.7,32900.0],["2022-06-23",2.82,3.11,2.74,2.9,26200.0],["2022-06-24",2.9,3.41,2.89,3.17,139200.0],["2022-06-27",3.17,3.37,3.17,3.27,25000.0],["2022-06-28",3.31,3.687,3.29,3.44,70000.0],["2022-06-29",3.41,3.541,3.335,3.42,26400.0],["2022-06-30",3.335,3.42,3.26,3.31,35300.0],["2022-07-01",3.47,3.7,3.31,3.59,31400.0],["2022-07-05",3.595,3.65,3.23,3.25,43900.0],["2022-07-06",3.2,3.499,3.17,3.21,28500.0],["2022-07-07",3.22,3.5,3.19,3.45,41200.0],["2022-07-08",3.44,3.55,3.308,3.39,43000.0],["2022-07-11",3.43,3.499,2.965,3.0,59000.0],["2022-07-12",3.07,3.194,3.07,3.18,20600.0],["2022-07-13",3.19,3.35,3.19,3.26,14600.0],["2022-07-14",3.19,3.249,3.0,3.11,4300.0],["2022-07-15",3.1,3.11,2.984,3.05,26500.0],["2022-07-18",3.01,3.07,2.72,2.79,46900.0],["2022-07-19",2.76,2.989,2.76,2.86,15100.0],["2022-07-20",2.85,3.0,2.76,2.97,31400.0],["2022-07-21",2.955,3.0,2.9,3.0,15100.0],["2022-07-22",2.99,2.99,2.815,2.83,15100.0],["2022-07-25",2.87,2.87,2.53,2.53,33300.0],["2022-07-26",2.516,2.76,2.516,2.63,23700.0],["2022-07-27",2.6,2.62,2.51,2.53,12100.0],["2022-07-28",2.536,2.709,2.53,2.66,11400.0],["2022-07-29",2.631,2.71,2.63,2.68,5200.0],["2022-08-01",2.71,2.71,2.534,2.58,11300.0],["2022-08-02",2.54,2.79,2.54,2.68,35800.0],["2022-08-03",2.765,2.765,2.62,2.68,52600.0],["2022-08-04",3.02,7.15,2.85,4.7,37673200.0],["2022-08-05",3.99,5.373,3.82,4.95,2048900.0],["2022-08-08",4.78,5.04,4.58,4.73,586700.0],["2022-08-09",4.38,4.54,3.6,3.6,510300.0],["2022-08-10",3.74,3.74,3.29,3.42,338100.0],["2022-08-11",3.4,3.4,3.15,3.39,193200.0],["2022-08-12",3.38,3.6,3.11,3.29,296100.0],["2022-08-15",3.1,3.33,3.06,3.1,286900.0],["2022-08-16",3.1,3.2,3.0,3.13,127300.0],["2022-08-17",3.15,3.52,3.01,3.29,320300.0],["2022-08-18",3.28,3.67,3.25,3.4,465000.0],["2022-08-19",3.4,3.4,3.06,3.105,104100.0],["2022-08-22",3.29,5.19,3.1,4.59,17688400.0],["2022-08-23",4.3,5.04,4.12,4.51,4661500.0],["2022-08-24",5.39,8.58,5.13,7.51,82314900.0],["2022-08-25",6.85,7.16,6.18,6.53,7975800.0],["2022-08-26",6.45,10.9,6.4,10.33,66256000.0],["2022-08-29",9.75,14.42,9.36,11.66,64518500.0],["2022-08-30",10.99,13.74,9.55,13.17,31313500.0],["2022-08-31",12.03,15.27,10.76,11.28,22021500.0],["2022-09-01",10.55,11.93,9.4,9.68,6398300.0],["2022-09-02",9.31,10.7,8.8,9.22,5579600.0],["2022-09-06",9.18,9.5,8.62,8.87,1652400.0],["2022-09-07",8.79,9.63,8.57,9.35,1042000.0],["2022-09-08",9.01,11.6,9.01,10.55,2307600.0],["2022-09-09",10.2,11.447,10.2,10.33,1450300.0],["2022-09-12",10.0,10.546,9.61,9.82,471000.0],["2022-09-13",9.62,10.81,9.62,10.58,812400.0],["2022-09-14",10.21,11.23,9.97,9.98,1090400.0],["2022-09-15",9.67,10.1,9.02,9.06,727900.0],["2022-09-16",9.0,9.47,8.91,9.14,448700.0],["2022-09-19",9.02,9.44,8.59,8.65,456500.0],["2022-09-20",8.44,8.98,8.31,8.545,291700.0],["2022-09-21",8.455,8.98,8.35,8.5,181000.0],["2022-09-22",8.38,9.26,8.31,9.18,328800.0],["2022-09-23",8.88,9.79,8.81,9.33,534700.0],["2022-09-26",9.07,9.59,9.01,9.1,234000.0],["2022-09-27",9.2,9.8,8.71,9.4,310900.0],["2022-09-28",9.69,9.69,9.01,9.45,185100.0],["2022-09-29",9.45,9.62,9.11,9.52,134500.0],["2022-09-30",9.57,10.28,9.09,9.23,625900.0],["2022-10-03",9.4,9.884,9.11,9.79,173400.0],["2022-10-04",9.79,10.33,9.36,9.76,332400.0],["2022-10-05",9.71,10.15,9.71,10.15,127300.0],["2022-10-06",10.13,10.67,9.975,10.38,184900.0],["2022-10-07",10.2,10.2,9.74,9.74,151200.0],["2022-10-10",9.75,10.65,9.55,10.47,200600.0],["2022-10-11",10.51,12.54,10.402,12.46,891200.0],["2022-10-12",12.55,13.45,12.16,13.19,547800.0],["2022-10-13",12.8,13.38,12.25,12.48,345100.0],["2022-10-14",12.79,14.7,12.26,13.43,1193800.0],["2022-10-17",4.43,6.419,4.08,4.09,5278600.0],["2022-10-18",4.05,4.1,3.75,3.8,856100.0],["2022-10-19",3.72,3.72,3.06,3.28,780900.0],["2022-10-20",3.28,3.47,3.216,3.27,214100.0],["2022-10-21",3.18,3.28,3.0,3.18,179400.0],["2022-10-24",3.1,3.11,2.76,2.98,247600.0],["2022-10-25",2.92,3.12,2.9,2.98,116200.0],["2022-10-26",2.95,3.23,2.89,2.93,240900.0],["2022-10-27",2.94,2.98,2.822,2.86,110900.0],["2022-10-28",2.88,2.936,2.73,2.76,86700.0],["2022-10-31",2.68,2.86,2.65,2.65,137800.0],["2022-11-01",2.68,2.87,2.66,2.76,109500.0],["2022-11-02",2.75,2.99,2.728,2.94,123700.0],["2022-11-03",2.77,2.947,2.75,2.75,97700.0],["2022-11-04",2.76,2.86,2.51,2.55,247200.0],["2022-11-07",2.7,2.81,2.55,2.69,180500.0],["2022-11-08",2.75,3.18,2.702,2.995,343500.0],["2022-11-09",3.03,3.96,2.81,3.26,1848400.0],["2022-11-10",3.06,3.45,2.92,3.4,463300.0],["2022-11-11",3.35,3.55,3.11,3.34,207200.0],["2022-11-14",3.25,3.36,3.0,3.06,198400.0],["2022-11-15",3.2,3.5,3.08,3.45,212700.0],["2022-11-16",3.29,3.49,3.26,3.29,125100.0],["2022-11-17",3.28,3.67,3.28,3.62,195200.0],["2022-11-18",3.64,3.9,3.52,3.88,257000.0],["2022-11-21",3.72,3.92,3.4,3.4,131300.0],["2022-11-22",3.49,3.58,3.41,3.58,58800.0],["2022-11-23",3.45,3.6,3.41,3.41,56700.0],["2022-11-25",3.58,3.706,3.4,3.42,286900.0],["2022-11-28",3.42,3.584,3.23,3.32,64800.0],["2022-11-29",3.29,3.43,3.255,3.34,19400.0],["2022-11-30",3.3,3.58,3.26,3.54,49400.0],["2022-12-01",3.53,3.61,3.53,3.59,37600.0],["2022-12-02",3.58,3.63,3.33,3.4,38600.0],["2022-12-05",3.39,3.42,3.17,3.32,78700.0],["2022-12-06",3.29,3.32,2.99,2.99,50700.0],["2022-12-07",2.94,3.21,2.87,3.04,47900.0],["2022-12-08",3.03,3.21,2.915,3.2,35900.0],["2022-12-09",3.11,3.24,3.0,3.11,64600.0],["2022-12-12",3.06,3.3,3.01,3.28,39800.0],["2022-12-13",3.17,3.33,3.08,3.11,65200.0],["2022-12-14",3.1,3.18,2.9,3.01,67000.0],["2022-12-15",2.97,2.99,2.77,2.81,46300.0],["2022-12-16",2.74,2.86,2.61,2.85,46300.0],["2022-12-19",2.87,2.87,2.6,2.606,23700.0],["2022-12-20",2.6,2.95,2.6,2.74,51900.0],["2022-12-21",2.7,2.799,2.65,2.75,17500.0],["2022-12-22",2.715,2.729,2.485,2.56,66000.0],["2022-12-23",2.49,2.61,2.43,2.48,17700.0],["2022-12-27",2.46,2.5,2.21,2.35,57900.0],["2022-12-28",1.68,2.1,1.4,1.43,519900.0],["2022-12-29",1.4,1.51,1.26,1.51,347000.0],["2022-12-30",1.49,1.6,1.36,1.59,142800.0],["2023-01-03",1.6,1.66,1.429,1.51,139900.0],["2023-01-04",1.51,1.72,1.43,1.66,70100.0],["2023-01-05",1.66,1.7,1.56,1.6,49700.0],["2023-01-06",1.58,1.69,1.58,1.68,46300.0],["2023-01-09",1.66,1.69,1.6,1.66,37300.0],["2023-01-10",1.67,1.93,1.67,1.88,191100.0],["2023-01-11",1.9,2.99,1.885,2.28,1316900.0],["2023-01-12",2.32,2.39,2.04,2.16,198500.0],["2023-01-13",2.15,2.27,2.15,2.22,81500.0],["2023-01-17",2.22,2.235,1.97,2.015,97300.0],["2023-01-18",2.128,2.13,1.92,1.96,94500.0],["2023-01-19",1.91,1.96,1.86,1.95,22900.0],["2023-01-20",1.9,1.994,1.87,1.95,37300.0],["2023-01-23",1.93,2.4,1.93,2.39,215700.0],["2023-01-24",2.4,2.43,2.18,2.22,111300.0],["2023-01-25",2.2,2.26,2.12,2.14,42700.0],["2023-01-26",2.15,2.34,2.15,2.21,51800.0],["2023-01-27",2.24,2.44,2.211,2.36,48300.0],["2023-01-30",2.35,2.51,2.3,2.32,55100.0],["2023-01-31",2.37,2.4,2.345,2.39,14900.0],["2023-02-01",2.36,2.475,2.28,2.33,86000.0],["2023-02-02",2.34,2.52,2.34,2.52,79000.0],["2023-02-03",2.54,3.11,2.51,2.87,370300.0],["2023-02-06",2.9,3.03,2.75,2.97,74800.0],["2023-02-07",2.94,3.09,2.8,2.89,89400.0],["2023-02-08",2.85,3.13,2.85,3.09,44300.0],["2023-02-09",3.09,3.11,2.52,2.56,123800.0],["2023-02-10",2.53,2.7,2.365,2.43,43900.0],["2023-02-13",2.45,2.45,2.148,2.41,40800.0],["2023-02-14",2.34,2.4,2.25,2.33,26200.0],["2023-02-15",2.24,2.6,2.24,2.36,74500.0],["2023-02-16",2.4,2.42,2.36,2.37,13000.0],["2023-02-17",2.35,2.43,2.26,2.36,37500.0],["2023-02-21",2.33,2.375,2.25,2.26,19800.0],["2023-02-22",2.21,2.38,2.21,2.29,12600.0],["2023-02-23",2.35,2.35,2.24,2.3,17400.0],["2023-02-24",2.28,2.28,2.135,2.15,27500.0],["2023-02-27",2.1,2.23,2.06,2.115,30700.0],["2023-02-28",2.08,2.18,2.05,2.16,17300.0],["2023-03-01",2.09,2.24,2.09,2.11,19400.0],["2023-03-02",2.23,2.23,2.0,2.08,12500.0],["2023-03-03",2.04,2.14,2.022,2.1,24800.0],["2023-03-06",2.12,2.12,2.05,2.07,13100.0],["2023-03-07",2.04,2.094,2.0,2.025,11000.0],["2023-03-08",2.11,2.18,1.81,1.87,68600.0],["2023-03-09",1.87,1.915,1.8,1.81,14100.0],["2023-03-10",1.8,1.84,1.61,1.665,64300.0],["2023-03-13",1.63,1.76,1.588,1.72,23300.0],["2023-03-14",1.66,1.79,1.66,1.78,31800.0],["2023-03-15",1.81,1.88,1.74,1.74,10300.0],["2023-03-16",1.76,1.78,1.5,1.63,59900.0],["2023-03-17",1.66,1.709,1.55,1.6,17000.0],["2023-03-20",1.61,1.67,1.56,1.59,20000.0],["2023-03-21",1.59,1.7,1.56,1.69,25800.0],["2023-03-22",1.704,1.76,1.67,1.701,7400.0],["2023-03-23",1.685,1.685,1.63,1.65,23500.0],["2023-03-24",1.68,1.68,1.6,1.66,16200.0],["2023-03-27",1.64,1.71,1.61,1.64,22800.0],["2023-03-28",1.704,1.71,1.69,1.69,7000.0],["2023-03-29",1.68,1.71,1.66,1.71,4500.0],["2023-03-30",1.65,1.74,1.62,1.63,16500.0],["2023-03-31",1.68,1.69,1.6,1.6,7000.0],["2023-04-03",1.64,1.685,1.58,1.66,10800.0],["2023-04-04",1.63,1.658,1.584,1.615,6100.0],["2023-04-05",1.654,1.669,1.62,1.62,4600.0],["2023-04-06",1.62,1.65,1.62,1.63,4600.0],["2023-04-10",1.65,1.826,1.65,1.805,26200.0],["2023-04-11",1.9,2.51,1.9,2.31,578500.0],["2023-04-12",2.39,2.5,2.03,2.13,125400.0],["2023-04-13",2.13,2.138,2.021,2.09,35800.0],["2023-04-14",2.04,2.28,2.04,2.28,17800.0],["2023-04-17",2.37,2.85,2.3,2.76,143600.0],["2023-04-18",2.7,3.38,2.681,2.88,226100.0],["2023-04-19",2.94,3.46,2.94,3.06,381200.0],["2023-04-20",2.94,3.26,2.82,2.87,37900.0],["2023-04-21",2.76,2.858,2.41,2.46,57600.0],["2023-04-24",2.46,2.47,2.311,2.39,26800.0],["2023-04-25",2.38,2.38,2.259,2.33,13600.0],["2023-04-26",2.33,2.719,2.33,2.6,26200.0],["2023-04-27",2.72,2.8,2.65,2.7,24900.0],["2023-04-28",2.83,2.86,2.731,2.8,23100.0],["2023-05-01",3.11,5.75,3.11,3.76,3567200.0],["2023-05-02",3.86,4.97,3.55,4.59,953100.0],["2023-05-03",4.41,4.78,4.09,4.62,203100.0],["2023-05-04",4.4,4.76,4.4,4.61,144100.0],["2023-05-05",4.66,6.521,4.66,6.0,1112400.0],["2023-05-08",6.49,6.49,5.08,5.87,336200.0],["2023-05-09",5.69,6.99,5.69,6.8,732200.0],["2023-05-10",6.94,8.49,6.9,7.73,923400.0],["2023-05-11",7.55,7.75,7.23,7.75,144100.0],["2023-05-12",7.6,7.761,6.74,7.27,209500.0],["2023-05-15",7.06,7.1,6.3,6.44,127800.0],["2023-05-16",6.3,6.3,5.28,5.64,246800.0],["2023-05-17",5.49,6.18,5.46,6.11,93800.0],["2023-05-18",6.31,6.734,5.996,6.73,136500.0],["2023-05-19",6.84,6.85,6.26,6.71,141900.0],["2023-05-22",6.77,7.35,6.72,6.82,111500.0],["2023-05-23",6.81,7.05,6.2,6.55,143200.0],["2023-05-24",6.42,7.01,6.42,6.81,62500.0],["2023-05-25",6.86,7.1,6.2,6.355,104800.0],["2023-05-26",6.34,6.528,5.92,5.97,113500.0],["2023-05-30",5.96,6.22,5.65,5.92,54700.0],["2023-05-31",5.78,6.07,5.62,5.97,32300.0],["2023-06-01",5.97,6.44,5.96,6.43,58600.0],["2023-06-02",6.43,6.84,6.43,6.63,96600.0],["2023-06-05",6.69,7.04,6.66,7.02,109500.0],["2023-06-06",7.09,7.22,6.83,6.93,56400.0],["2023-06-07",7.07,7.07,6.67,6.84,30000.0],["2023-06-08",6.79,6.97,6.41,6.95,95500.0],["2023-06-09",7.0,7.1,6.787,6.96,89200.0],["2023-06-12",6.85,7.06,6.55,6.65,48800.0],["2023-06-13",6.56,6.978,6.56,6.78,83900.0],["2023-06-14",6.77,7.75,6.77,7.52,227400.0],["2023-06-15",7.52,7.687,7.03,7.32,66700.0],["2023-06-16",7.44,7.48,6.36,6.73,85100.0],["2023-06-20",6.6,6.66,6.25,6.35,37900.0],["2023-06-21",6.33,6.53,6.06,6.25,94500.0],["2023-06-22",6.23,6.25,6.0,6.15,15200.0],["2023-06-23",6.29,6.29,5.615,6.11,29900.0],["2023-06-26",6.02,6.23,5.585,6.09,30400.0],["2023-06-27",6.1,6.185,5.9,6.02,17000.0],["2023-06-28",8.12,11.14,7.72,10.19,53272200.0],["2023-06-29",9.14,9.77,9.01,9.32,1024400.0],["2023-06-30",9.3,9.59,8.72,9.14,343900.0],["2023-07-03",8.8,9.36,8.7,9.12,76900.0],["2023-07-05",9.0,9.2,8.8,9.04,67000.0],["2023-07-06",8.98,10.247,8.98,10.24,213500.0],["2023-07-07",10.19,10.83,9.78,10.71,124800.0],["2023-07-10",10.54,11.28,10.54,11.25,170600.0],["2023-07-11",11.48,11.59,10.65,11.13,151900.0],["2023-07-12",11.15,13.22,10.86,13.05,282000.0],["2023-07-13",12.87,13.035,11.3,11.8,136700.0],["2023-07-14",11.63,12.7,11.63,12.07,116000.0],["2023-07-17",11.56,11.81,10.53,10.72,134300.0],["2023-07-18",10.56,11.5,10.56,10.63,95600.0],["2023-07-19",10.44,10.95,9.27,9.27,146100.0],["2023-07-20",9.21,10.0,9.1,9.25,113200.0],["2023-07-21",9.24,9.333,8.315,8.42,113800.0],["2023-07-24",8.37,9.14,8.37,9.04,52900.0],["2023-07-25",8.82,8.84,8.35,8.5,46000.0],["2023-07-26",8.31,9.1,8.31,8.5,68700.0],["2023-07-27",8.47,8.76,8.38,8.76,82000.0],["2023-07-28",8.71,9.39,8.527,9.33,72900.0],["2023-07-31",9.49,9.75,9.24,9.51,50800.0],["2023-08-01",9.25,10.44,8.911,10.38,91500.0],["2023-08-02",10.4,10.68,9.75,10.52,45800.0],["2023-08-03",10.7,10.7,10.021,10.11,23600.0],["2023-08-04",9.92,10.21,9.48,9.7,48900.0],["2023-08-07",9.35,9.94,8.71,9.52,54800.0],["2023-08-08",9.37,9.49,9.109,9.23,22500.0],["2023-08-09",9.44,9.465,9.0,9.13,13600.0],["2023-08-10",9.21,9.5,8.99,9.24,13900.0],["2023-08-11",9.46,9.46,9.06,9.27,16200.0],["2023-08-14",9.4,9.4,8.4,8.77,46900.0],["2023-08-15",8.8,9.17,8.46,8.95,40100.0],["2023-08-16",8.94,9.08,8.47,8.79,15200.0],["2023-08-17",8.76,8.99,8.425,8.72,14300.0],["2023-08-18",8.6,8.87,8.31,8.7,18900.0],["2023-08-21",8.67,9.35,8.35,9.35,42600.0],["2023-08-22",9.04,9.23,8.65,9.19,39700.0],["2023-08-23",9.05,9.42,8.68,8.93,77000.0],["2023-08-24",8.96,8.99,8.46,8.94,22900.0],["2023-08-25",8.87,9.15,8.51,9.07,17400.0],["2023-08-28",9.02,9.31,7.73,7.73,78000.0],["2023-08-29",7.7,8.26,7.69,8.21,23400.0],["2023-08-30",8.15,8.295,7.9,8.2,22100.0],["2023-08-31",8.19,8.38,8.16,8.37,7200.0],["2023-09-01",8.39,8.67,8.14,8.38,26900.0],["2023-09-05",8.37,8.55,7.44,7.61,47800.0],["2023-09-06",7.6,8.5,7.6,8.19,49100.0],["2023-09-07",8.05,8.05,7.3,7.84,24300.0],["2023-09-08",7.84,7.84,7.36,7.8,17500.0],["2023-09-11",7.8,8.16,7.57,8.0,17000.0],["2023-09-12",8.01,8.3,7.9,8.1,64400.0],["2023-09-13",8.69,8.69,7.71,7.79,39400.0],["2023-09-14",7.71,8.12,7.71,7.86,11200.0],["2023-09-15",7.92,7.92,7.78,7.78,11100.0],["2023-09-18",7.71,7.91,7.649,7.9,9100.0],["2023-09-19",7.88,8.18,7.651,8.1,4600.0],["2023-09-20",8.12,8.12,7.91,7.91,1800.0],["2023-09-21",7.87,7.87,7.61,7.83,7600.0],["2023-09-22",7.93,7.93,7.51,7.7,7000.0],["2023-09-25",7.66,7.68,7.22,7.41,22200.0],["2023-09-26",7.33,7.49,7.3,7.34,7400.0],["2023-09-27",7.36,7.39,7.15,7.3,8700.0],["2023-09-28",7.28,7.31,7.015,7.07,4800.0],["2023-09-29",7.0,7.2,6.51,6.9,26700.0],["2023-10-02",6.97,6.97,6.602,6.69,6400.0],["2023-10-03",6.52,6.834,6.52,6.7,6800.0],["2023-10-04",6.71,6.71,6.08,6.41,12500.0],["2023-10-05",6.41,6.6,6.2,6.22,6900.0],["2023-10-06",6.23,6.8,6.23,6.76,17400.0],["2023-10-09",6.7,6.74,6.49,6.5,2900.0],["2023-10-10",6.33,6.74,6.33,6.56,17400.0],["2023-10-11",6.51,6.61,6.32,6.32,8300.0],["2023-10-12",6.33,6.609,5.79,5.79,20100.0],["2023-10-13",5.9,6.047,5.11,5.71,21500.0],["2023-10-16",5.7,5.75,5.6,5.68,12400.0],["2023-10-17",5.72,5.9,5.43,5.63,10900.0],["2023-10-18",5.69,5.8,5.41,5.5,8900.0],["2023-10-19",5.29,5.8,5.29,5.32,17900.0],["2023-10-20",5.38,5.495,5.32,5.49,5800.0],["2023-10-23",5.39,5.39,4.81,4.81,28400.0],["2023-10-24",4.87,5.2,4.66,4.86,14300.0],["2023-10-25",4.8,4.966,4.5,4.53,13000.0],["2023-10-26",4.5,4.86,4.48,4.51,6800.0],["2023-10-27",4.49,4.69,4.2,4.2,5700.0],["2023-10-30",4.18,4.244,3.77,4.03,39900.0],["2023-10-31",4.0,4.95,4.0,4.82,31800.0],["2023-11-01",4.88,5.03,4.77,4.96,13400.0],["2023-11-02",5.17,5.45,5.02,5.38,57500.0],["2023-11-03",5.5,6.043,5.27,5.51,35300.0],["2023-11-06",5.46,5.59,5.29,5.4,5700.0],["2023-11-07",5.125,5.48,5.08,5.26,14100.0],["2023-11-08",5.11,5.24,5.11,5.24,4900.0],["2023-11-09",5.13,5.13,4.52,4.62,24000.0],["2023-11-10",4.61,4.719,4.1,4.1,16100.0],["2023-11-13",4.0,4.176,3.9,3.96,35900.0],["2023-11-14",3.93,4.94,3.93,4.87,25200.0],["2023-11-15",4.74,5.19,4.74,5.19,10400.0],["2023-11-16",5.04,5.286,4.91,5.05,18900.0],["2023-11-17",4.95,5.29,4.684,5.22,11100.0],["2023-11-20",5.11,5.11,4.78,4.94,37200.0],["2023-11-21",4.85,5.05,4.85,5.0,5900.0],["2023-11-22",4.97,5.03,4.92,5.02,6900.0],["2023-11-24",4.931,5.09,4.931,5.09,7800.0],["2023-11-27",4.98,5.39,4.98,5.11,11000.0],["2023-11-28",5.26,5.6,5.03,5.6,37100.0],["2023-11-29",5.6,6.0,5.343,5.84,42600.0],["2023-11-30",5.84,8.21,5.76,7.85,85600.0],["2023-12-01",7.99,8.5,6.653,7.25,83600.0],["2023-12-04",7.03,7.21,5.79,6.51,79000.0],["2023-12-05",6.45,6.545,5.903,5.964,14500.0],["2023-12-06",6.0,6.57,5.91,6.0,34500.0],["2023-12-07",6.04,6.357,5.866,5.966,17100.0],["2023-12-08",5.97,6.48,5.97,6.3,22800.0],["2023-12-11",6.16,6.41,6.153,6.25,17700.0],["2023-12-12",6.17,6.54,6.17,6.35,12000.0],["2023-12-13",6.4,6.622,6.31,6.36,10000.0],["2023-12-14",6.4,6.538,6.14,6.16,15800.0],["2023-12-15",6.21,6.57,6.189,6.45,7100.0],["2023-12-18",6.51,6.51,5.947,6.15,25600.0],["2023-12-19",6.21,6.65,6.17,6.65,7700.0],["2023-12-20",6.455,6.654,6.45,6.6,13100.0],["2023-12-21",6.7,6.7,6.55,6.55,4900.0],["2023-12-22",6.69,7.048,6.69,6.84,29800.0],["2023-12-26",6.85,6.905,6.53,6.53,16800.0],["2023-12-27",6.52,6.749,6.25,6.5,25700.0],["2023-12-28",6.5,6.5,6.26,6.45,22900.0],["2023-12-29",6.36,6.39,6.01,6.15,12300.0],["2024-01-02",6.2,6.299,5.88,6.15,28900.0],["2024-01-03",6.36,6.36,5.93,6.05,43600.0],["2024-01-04",6.12,6.58,6.09,6.49,49800.0],["2024-01-05",6.49,6.825,6.12,6.2,55100.0],["2024-01-08",6.3,7.45,6.3,7.36,72100.0],["2024-01-09",7.36,7.805,7.05,7.25,58200.0],["2024-01-10",7.25,7.765,7.093,7.7,18000.0],["2024-01-11",7.7,8.15,7.5,7.62,39900.0],["2024-01-12",7.85,8.11,7.35,7.45,59700.0],["2024-01-16",7.3,7.3,6.52,6.95,46200.0],["2024-01-17",6.905,7.0,6.72,6.82,10100.0],["2024-01-18",6.77,7.19,6.6,7.01,15800.0],["2024-01-19",7.21,7.733,7.0,7.53,18300.0],["2024-01-22",7.67,8.05,7.468,7.72,38800.0],["2024-01-23",7.65,7.86,7.56,7.75,10700.0],["2024-01-24",7.87,7.87,7.65,7.85,13700.0],["2024-01-25",7.7,7.85,7.6,7.71,10500.0],["2024-01-26",7.73,8.25,7.73,8.14,15500.0],["2024-01-29",8.26,8.9,7.69,8.5,56300.0],["2024-01-30",8.45,8.85,8.19,8.85,13100.0],["2024-01-31",8.84,8.85,8.45,8.45,12800.0],["2024-02-01",8.48,8.77,8.425,8.65,11900.0],["2024-02-02",8.55,9.62,8.55,9.44,55300.0],["2024-02-05",9.54,12.476,9.51,10.79,163300.0],["2024-02-06",10.95,12.944,10.95,12.47,129000.0],["2024-02-07",12.6,13.49,10.66,10.76,209000.0],["2024-02-08",10.77,10.878,7.89,9.52,231900.0],["2024-02-09",9.51,10.75,9.51,10.33,64500.0],["2024-02-12",10.33,10.33,9.73,9.73,32900.0],["2024-02-13",9.75,10.21,9.2,9.4,22200.0],["2024-02-14",9.49,10.18,9.23,9.85,48800.0],["2024-02-15",9.8,9.84,9.25,9.4,36200.0],["2024-02-16",9.39,9.84,8.18,8.39,59600.0],["2024-02-20",8.7,9.09,8.47,8.8,34200.0],["2024-02-21",9.03,9.324,8.53,8.8,88700.0],["2024-02-22",8.9,9.4,7.0,7.25,206600.0],["2024-02-23",8.11,8.337,5.8,6.87,419800.0],["2024-02-26",7.16,7.53,6.55,6.8,411200.0],["2024-02-27",3.3,3.4,2.63,2.8,1946400.0],["2024-02-28",3.0,3.187,2.78,2.83,444900.0],["2024-02-29",2.85,3.03,2.66,2.67,240400.0],["2024-03-01",2.67,2.81,2.4,2.63,731300.0],["2024-03-04",2.65,2.65,2.47,2.58,153500.0],["2024-03-05",2.5,2.64,2.48,2.6,90600.0],["2024-03-06",2.63,2.69,2.54,2.6,53800.0],["2024-03-07",2.56,2.628,2.5,2.56,67000.0],["2024-03-08",2.56,2.873,2.54,2.8,201600.0],["2024-03-11",2.8,2.91,2.6,2.81,296200.0],["2024-03-12",2.81,2.92,2.672,2.77,170400.0],["2024-03-13",2.75,2.92,2.75,2.82,78900.0],["2024-03-14",2.7,2.78,2.7,2.75,59500.0],["2024-03-15",2.8,2.8,2.75,2.79,59100.0],["2024-03-18",2.79,2.85,2.661,2.7,40800.0],["2024-03-19",2.73,2.78,2.65,2.65,16300.0],["2024-03-20",2.65,2.769,2.628,2.7,25200.0],["2024-03-21",2.78,2.78,2.56,2.59,34400.0],["2024-03-22",2.61,2.68,2.569,2.67,29200.0],["2024-03-25",2.66,2.75,2.6,2.66,12300.0],["2024-03-26",2.63,2.645,2.52,2.57,36800.0],["2024-03-27",2.58,2.62,2.43,2.5,34700.0],["2024-03-28",2.51,2.587,2.45,2.58,28300.0],["2024-04-01",2.58,2.61,2.51,2.53,9500.0],["2024-04-02",2.53,2.553,2.48,2.515,10200.0],["2024-04-03",2.52,2.58,2.47,2.54,15300.0],["2024-04-04",2.56,2.59,2.488,2.53,9700.0],["2024-04-05",2.54,2.56,2.42,2.54,47200.0],["2024-04-08",2.51,2.54,2.485,2.54,10400.0],["2024-04-09",2.5,2.54,2.45,2.54,23500.0],["2024-04-10",2.49,2.53,2.43,2.47,7600.0],["2024-04-11",2.47,2.57,2.412,2.54,14200.0],["2024-04-12",2.51,2.57,2.45,2.5,15100.0],["2024-04-15",2.47,2.5,2.286,2.42,30400.0],["2024-04-16",2.36,2.8,2.351,2.5,68600.0],["2024-04-17",2.52,2.55,2.4,2.47,15700.0],["2024-04-18",2.49,2.52,2.39,2.5,14500.0],["2024-04-19",2.5,2.53,2.45,2.48,11400.0],["2024-04-22",2.46,2.58,2.438,2.55,10000.0],["2024-04-23",2.59,2.59,2.49,2.53,4600.0],["2024-04-24",2.53,2.53,2.47,2.52,3900.0],["2024-04-25",2.5,2.505,2.43,2.43,5800.0],["2024-04-26",2.45,2.49,2.43,2.437,4200.0],["2024-04-29",2.44,2.48,2.41,2.41,11500.0],["2024-04-30",2.4,2.4,2.34,2.36,19300.0],["2024-05-01",2.33,2.41,2.312,2.4,15800.0],["2024-05-02",2.4,2.44,2.33,2.35,9700.0],["2024-05-03",2.374,2.41,2.36,2.37,15500.0],["2024-05-06",2.41,2.41,2.32,2.34,9300.0],["2024-05-07",2.34,2.59,2.334,2.49,31300.0],["2024-05-08",2.5,2.525,2.45,2.51,5200.0],["2024-05-09",2.585,2.585,2.477,2.51,2200.0],["2024-05-10",2.51,2.511,2.35,2.39,20900.0],["2024-05-13",2.44,2.48,2.408,2.44,13500.0],["2024-05-14",2.45,2.6,2.42,2.48,17000.0],["2024-05-15",2.525,2.59,2.5,2.575,10600.0],["2024-05-16",2.591,2.591,2.5,2.569,5300.0],["2024-05-17",2.53,2.54,2.505,2.52,2200.0],["2024-05-20",2.52,2.52,2.48,2.48,4300.0],["2024-05-21",2.51,2.61,2.35,2.46,33400.0],["2024-05-22",2.41,2.545,2.38,2.5,11600.0],["2024-05-23",2.47,2.52,2.44,2.52,5200.0],["2024-05-24",2.48,2.495,2.42,2.442,13300.0],["2024-05-28",2.43,2.515,2.35,2.44,32400.0],["2024-05-29",2.41,2.49,2.375,2.404,4200.0],["2024-05-30",2.39,2.469,2.32,2.33,26400.0],["2024-05-31",2.33,2.64,2.26,2.55,57700.0],["2024-06-03",2.59,3.243,2.535,2.89,406200.0],["2024-06-04",3.0,3.403,2.8,2.89,318000.0],["2024-06-05",3.0,3.235,2.96,3.18,97300.0],["2024-06-06",3.15,3.39,3.15,3.36,107900.0],["2024-06-07",3.26,3.47,3.02,3.22,95600.0],["2024-06-10",3.22,3.37,3.15,3.24,30000.0],["2024-06-11",3.2,3.4,3.2,3.251,22500.0],["2024-06-12",3.32,3.33,3.159,3.221,24600.0],["2024-06-13",3.28,3.34,3.22,3.31,22200.0],["2024-06-14",3.33,3.33,3.22,3.33,15200.0],["2024-06-17",3.34,3.69,3.34,3.65,97500.0],["2024-06-18",3.65,3.65,3.45,3.51,23000.0],["2024-06-20",3.45,3.469,3.251,3.44,41500.0],["2024-06-21",3.33,3.49,3.309,3.44,15200.0],["2024-06-24",3.5,3.5,2.837,3.25,85300.0],["2024-06-25",3.23,3.28,3.01,3.18,23600.0],["2024-06-26",3.16,3.16,3.036,3.15,9500.0],["2024-06-27",3.15,3.212,2.92,3.05,68100.0],["2024-06-28",3.09,3.19,3.09,3.19,3900.0],["2024-07-01",3.17,3.23,3.14,3.163,11100.0],["2024-07-02",3.18,3.18,3.08,3.08,3800.0],["2024-07-03",3.12,3.37,3.06,3.14,5100.0],["2024-07-05",3.11,3.11,3.02,3.1,7400.0],["2024-07-08",3.09,3.14,3.09,3.1,4700.0],["2024-07-09",3.03,3.09,3.02,3.024,5300.0],["2024-07-10",3.099,3.499,3.09,3.35,148900.0],["2024-07-11",3.42,3.425,3.35,3.36,8700.0],["2024-07-12",3.36,3.465,3.28,3.39,17300.0],["2024-07-15",3.43,3.43,3.332,3.4,17800.0],["2024-07-16",3.42,3.42,3.31,3.34,7200.0],["2024-07-17",3.34,3.36,3.31,3.35,10300.0],["2024-07-18",3.32,3.35,3.22,3.22,14200.0],["2024-07-19",3.22,3.38,3.125,3.14,10500.0],["2024-07-22",3.123,3.35,3.123,3.23,3500.0],["2024-07-23",3.111,3.28,3.111,3.28,6100.0],["2024-07-24",3.194,3.242,3.062,3.21,18500.0],["2024-07-25",3.22,3.22,3.06,3.12,14900.0],["2024-07-26",3.12,3.12,3.039,3.06,16600.0],["2024-07-29",3.06,3.19,3.05,3.11,8500.0],["2024-07-30",3.12,3.3,3.0,3.03,85400.0],["2024-07-31",3.02,3.06,2.9,2.97,37800.0],["2024-08-01",2.98,3.0,2.88,3.0,21000.0],["2024-08-02",3.0,3.0,2.89,2.9,21900.0],["2024-08-05",2.85,2.875,2.77,2.8,21400.0],["2024-08-06",2.79,2.94,2.79,2.94,6000.0],["2024-08-07",2.977,2.99,2.8,2.86,11600.0],["2024-08-08",2.96,2.98,2.857,2.96,6900.0],["2024-08-09",2.95,2.95,2.75,2.88,18000.0],["2024-08-12",2.84,2.87,2.84,2.86,1500.0],["2024-08-13",2.87,2.87,2.8,2.8,2300.0],["2024-08-14",2.85,2.85,2.8,2.83,6600.0],["2024-08-15",2.83,2.85,2.65,2.65,72300.0],["2024-08-16",2.71,2.71,2.5,2.55,53000.0],["2024-08-19",2.551,2.78,2.551,2.72,34000.0],["2024-08-20",2.69,2.696,2.6,2.66,10100.0],["2024-08-21",2.71,2.71,2.62,2.66,17800.0],["2024-08-22",2.64,2.745,2.59,2.59,17500.0],["2024-08-23",2.6,2.75,2.59,2.63,26400.0],["2024-08-26",2.74,2.755,2.625,2.67,18900.0],["2024-08-27",2.7,2.81,2.69,2.77,24100.0],["2024-08-28",2.79,2.83,2.739,2.78,7300.0],["2024-08-29",2.78,2.82,2.74,2.8,4100.0],["2024-08-30",2.737,2.83,2.73,2.74,6400.0],["2024-09-03",2.76,2.76,2.65,2.65,14900.0],["2024-09-04",2.63,2.72,2.62,2.62,3900.0],["2024-09-05",2.621,2.73,2.59,2.59,7800.0],["2024-09-06",2.78,2.78,2.59,2.61,3900.0],["2024-09-09",2.621,2.76,2.6,2.755,27700.0],["2024-09-10",2.773,2.773,2.64,2.7,12100.0],["2024-09-11",2.66,2.72,2.65,2.67,4300.0],["2024-09-12",2.715,2.76,2.65,2.75,8200.0],["2024-09-13",2.78,2.95,2.78,2.95,21400.0],["2024-09-16",2.91,3.0,2.9,2.925,17300.0],["2024-09-17",2.95,2.98,2.9,2.91,9700.0],["2024-09-18",2.91,2.91,2.85,2.85,5800.0],["2024-09-19",2.852,2.86,2.775,2.817,6800.0],["2024-09-20",2.78,2.865,2.75,2.82,11100.0],["2024-09-23",2.76,2.87,2.7,2.73,10900.0],["2024-09-24",2.7,2.82,2.7,2.7,3500.0],["2024-09-25",2.67,2.83,2.67,2.67,5900.0],["2024-09-26",2.69,2.752,2.65,2.72,15700.0],["2024-09-27",2.74,2.743,2.67,2.7,10700.0],["2024-09-30",2.7,2.71,2.643,2.67,9200.0],["2024-10-01",2.67,2.678,2.63,2.67,4700.0],["2024-10-02",2.65,2.77,2.65,2.7,5600.0],["2024-10-03",2.7,2.752,2.59,2.59,11700.0],["2024-10-04",2.6,2.771,2.59,2.623,12600.0],["2024-10-07",2.59,2.72,2.59,2.65,17700.0],["2024-10-08",2.64,2.65,2.58,2.6,18000.0],["2024-10-09",2.6,2.72,2.59,2.68,21000.0],["2024-10-10",2.63,2.694,2.56,2.66,25900.0],["2024-10-11",2.61,2.69,2.6,2.61,12500.0],["2024-10-14",2.64,2.68,2.58,2.58,9100.0],["2024-10-15",2.61,2.68,2.6,2.664,7200.0],["2024-10-16",2.61,2.68,2.56,2.67,21900.0],["2024-10-17",2.59,2.68,2.58,2.58,5900.0],["2024-10-18",2.58,2.66,2.45,2.51,42900.0],["2024-10-21",2.52,2.63,2.5,2.545,10200.0],["2024-10-22",2.53,2.56,2.46,2.48,5800.0],["2024-10-23",2.46,2.504,2.45,2.45,4400.0],["2024-10-24",2.58,2.59,2.44,2.46,42300.0],["2024-10-25",2.46,2.46,2.41,2.44,9100.0],["2024-10-28",2.45,2.462,2.41,2.46,9700.0],["2024-10-29",2.54,2.55,2.44,2.545,5300.0],["2024-10-30",2.517,2.517,2.41,2.43,8600.0],["2024-10-31",2.466,2.466,2.38,2.395,16900.0],["2024-11-01",2.36,2.83,2.31,2.62,106300.0],["2024-11-04",2.5,2.555,2.3,2.32,110200.0],["2024-11-05",2.461,2.461,2.33,2.36,33900.0],["2024-11-06",2.31,2.38,2.29,2.31,31300.0],["2024-11-07",2.275,2.42,2.26,2.32,18700.0],["2024-11-08",2.31,2.4,2.31,2.343,5900.0],["2024-11-11",2.32,2.405,2.3,2.32,26300.0],["2024-11-12",2.31,2.43,2.3,2.31,6800.0],["2024-11-13",2.3,2.384,2.28,2.31,11400.0],["2024-11-14",2.31,2.32,2.28,2.32,7300.0],["2024-11-15",2.28,2.345,2.1,2.2,34600.0],["2024-11-18",2.17,2.21,2.07,2.14,11500.0],["2024-11-19",2.12,2.17,2.1,2.1,8200.0],["2024-11-20",2.15,2.15,2.08,2.12,4000.0],["2024-11-21",2.145,2.23,2.14,2.21,17300.0],["2024-11-22",2.23,2.29,2.176,2.24,6600.0],["2024-11-25",2.19,2.34,2.19,2.26,5800.0],["2024-11-26",2.351,2.43,2.14,2.17,18900.0],["2024-11-27",2.19,2.19,2.07,2.15,26700.0],["2024-11-29",2.22,2.258,2.169,2.255,10000.0],["2024-12-02",2.255,2.26,2.16,2.26,6600.0],["2024-12-03",2.2,2.248,2.11,2.2,7200.0],["2024-12-04",2.18,2.2,2.12,2.19,5600.0],["2024-12-05",2.15,2.2,2.07,2.12,21200.0],["2024-12-06",2.12,2.26,2.06,2.26,21400.0],["2024-12-09",2.23,2.45,2.182,2.39,24100.0],["2024-12-10",2.4,2.4,2.262,2.34,3200.0],["2024-12-11",2.29,2.3,2.191,2.21,12900.0],["2024-12-12",2.16,2.22,2.14,2.21,4000.0],["2024-12-13",2.2,2.21,2.08,2.21,47500.0],["2024-12-16",2.152,2.258,2.152,2.19,14500.0],["2024-12-17",2.3,2.32,2.16,2.29,22900.0],["2024-12-18",2.28,2.28,2.13,2.19,22200.0],["2024-12-19",2.16,2.26,2.13,2.14,16300.0],["2024-12-20",2.14,2.228,2.14,2.16,32200.0],["2024-12-23",2.15,2.19,2.1,2.12,411900.0],["2024-12-24",2.1,2.13,2.07,2.12,5400.0],["2024-12-26",2.125,2.39,2.12,2.33,41100.0],["2024-12-27",2.315,2.32,2.17,2.26,28200.0],["2024-12-30",2.21,2.37,2.17,2.29,29700.0],["2024-12-31",2.25,2.25,2.16,2.222,26100.0],["2025-01-02",2.22,2.3,2.21,2.3,5700.0],["2025-01-03",2.31,2.32,2.22,2.28,8100.0],["2025-01-06",2.31,2.39,2.29,2.36,27500.0],["2025-01-07",2.35,2.4,2.3,2.35,21900.0],["2025-01-08",2.29,2.29,2.21,2.23,8000.0],["2025-01-10",2.346,2.389,2.142,2.175,15000.0],["2025-01-13",2.18,2.25,2.09,2.12,10500.0],["2025-01-14",2.25,2.25,2.07,2.125,14400.0],["2025-01-15",2.15,2.15,2.12,2.14,3500.0],["2025-01-16",2.14,2.2,2.111,2.15,6000.0],["2025-01-17",2.105,2.23,2.099,2.23,6400.0],["2025-01-21",2.2,2.23,2.11,2.185,7500.0],["2025-01-22",2.19,2.19,2.03,2.11,72200.0],["2025-01-23",2.11,2.17,2.11,2.16,5500.0],["2025-01-24",2.22,2.22,2.11,2.16,8500.0],["2025-01-27",2.17,2.45,2.17,2.37,491700.0],["2025-01-28",2.38,2.69,2.3,2.68,243600.0],["2025-01-29",2.61,2.658,2.35,2.51,59900.0],["2025-01-30",2.53,2.53,2.27,2.38,43900.0],["2025-01-31",2.37,2.42,2.29,2.31,30000.0],["2025-02-03",2.31,2.31,2.182,2.255,16500.0],["2025-02-04",2.206,2.3,2.2,2.3,10700.0],["2025-02-05",2.22,2.48,2.2,2.38,53900.0],["2025-02-06",2.41,2.55,2.22,2.39,35000.0],["2025-02-07",2.251,2.3,2.2,2.22,14800.0],["2025-02-10",2.21,2.21,2.04,2.07,78600.0],["2025-02-11",2.052,2.07,1.9,1.94,53700.0],["2025-02-12",2.0,2.01,1.92,1.96,71000.0],["2025-02-13",2.03,2.199,1.985,2.05,25200.0],["2025-02-14",2.04,2.04,1.91,1.97,43400.0],["2025-02-18",1.95,1.99,1.91,1.95,24100.0],["2025-02-19",1.92,2.05,1.8,1.85,194500.0],["2025-02-20",1.859,1.93,1.77,1.84,15400.0],["2025-02-21",1.84,1.913,1.81,1.82,27700.0],["2025-02-24",1.84,1.969,1.78,1.79,15600.0],["2025-02-25",1.8,1.859,1.71,1.79,30700.0],["2025-02-26",1.746,1.78,1.74,1.75,8700.0],["2025-02-27",1.755,1.78,1.693,1.7,10700.0],["2025-02-28",1.7,1.74,1.64,1.67,18700.0],["2025-03-03",1.726,1.74,1.53,1.53,89600.0],["2025-03-04",1.55,1.62,1.42,1.58,31900.0],["2025-03-05",1.58,1.8,1.53,1.66,18900.0],["2025-03-06",1.63,1.91,1.57,1.66,7700.0],["2025-03-07",1.71,1.769,1.6,1.64,20400.0],["2025-03-10",1.62,1.69,1.53,1.57,33300.0],["2025-03-11",1.6,1.66,1.54,1.55,2300.0],["2025-03-12",1.6,1.74,1.6,1.68,4400.0],["2025-03-13",1.67,1.68,1.62,1.62,4500.0],["2025-03-14",1.62,1.655,1.535,1.54,11200.0],["2025-03-17",1.58,1.65,1.55,1.56,24600.0],["2025-03-18",1.58,1.65,1.58,1.63,9900.0],["2025-03-19",1.66,1.7,1.64,1.695,3800.0],["2025-03-20",1.75,1.75,1.7,1.73,3400.0],["2025-03-21",1.72,1.81,1.72,1.8,26600.0],["2025-03-24",1.81,1.91,1.81,1.85,8300.0],["2025-03-25",1.87,1.87,1.82,1.85,5400.0],["2025-03-26",1.85,1.88,1.835,1.865,7000.0],["2025-03-27",1.84,1.87,1.8,1.81,3400.0],["2025-03-28",1.81,1.89,1.8,1.81,10500.0],["2025-03-31",1.802,1.802,1.66,1.7,19000.0],["2025-04-01",1.664,1.775,1.53,1.55,74900.0],["2025-04-02",1.522,1.8,1.522,1.61,32400.0],["2025-04-03",1.69,1.69,1.531,1.54,6000.0],["2025-04-04",1.51,1.51,1.26,1.37,52100.0],["2025-04-07",1.37,1.428,1.29,1.4,12800.0],["2025-04-08",1.28,1.58,1.28,1.39,5500.0],["2025-04-09",1.28,1.36,1.15,1.34,56500.0],["2025-04-10",1.37,1.54,1.24,1.35,13300.0],["2025-04-11",1.46,1.52,1.37,1.45,17300.0],["2025-04-14",1.51,1.58,1.5,1.568,4300.0],["2025-04-15",1.62,1.62,1.45,1.475,15100.0],["2025-04-16",1.61,1.61,1.521,1.521,3300.0],["2025-04-17",1.61,1.61,1.57,1.6,2100.0],["2025-04-21",1.585,1.81,1.52,1.66,21100.0],["2025-04-22",1.78,1.79,1.659,1.71,1800.0],["2025-04-23",1.71,1.8,1.7,1.78,9900.0],["2025-04-24",1.79,1.8,1.662,1.75,11500.0],["2025-04-25",1.76,1.78,1.73,1.76,5600.0],["2025-04-28",1.79,1.79,1.79,1.79,400.0],["2025-04-29",1.692,1.76,1.69,1.725,14000.0],["2025-04-30",1.69,1.726,1.65,1.67,18700.0],["2025-05-01",1.67,1.67,1.67,1.67,0.0],["2025-05-02",1.71,1.71,1.685,1.7,800.0],["2025-05-05",1.67,1.712,1.67,1.71,3000.0],["2025-05-06",1.65,1.748,1.6,1.61,7400.0],["2025-05-07",1.6,1.6,1.6,1.6,800.0],["2025-05-08",1.6,1.72,1.58,1.61,3800.0],["2025-05-09",1.59,1.69,1.59,1.61,2400.0],["2025-05-12",1.68,1.74,1.59,1.631,3900.0],["2025-05-13",1.66,1.721,1.63,1.63,1400.0],["2025-05-14",1.702,1.702,1.52,1.538,5300.0],["2025-05-15",1.59,1.65,1.52,1.555,3200.0],["2025-05-16",1.53,1.57,1.5,1.5,7200.0],["2025-05-19",1.48,1.6,1.427,1.45,14700.0],["2025-05-20",1.44,1.44,1.3,1.38,23800.0],["2025-05-21",1.39,1.58,1.39,1.45,11100.0],["2025-05-22",1.48,1.58,1.412,1.45,18700.0],["2025-05-23",1.42,1.475,1.42,1.46,2500.0],["2025-05-27",1.5,1.5,1.35,1.49,23100.0],["2025-05-28",1.5,1.55,1.5,1.54,10300.0],["2025-05-29",1.52,1.54,1.48,1.5,8900.0],["2025-05-30",1.53,1.55,1.514,1.54,3900.0],["2025-06-02",1.57,1.67,1.55,1.56,18300.0],["2025-06-03",1.67,1.897,1.605,1.755,71100.0],["2025-06-04",1.8,1.88,1.79,1.85,47800.0],["2025-06-05",1.81,1.85,1.75,1.79,19100.0],["2025-06-06",1.89,1.9,1.788,1.84,7200.0],["2025-06-09",1.86,1.889,1.83,1.84,4000.0],["2025-06-10",1.84,1.9,1.8,1.8,7700.0],["2025-06-11",1.8,1.84,1.73,1.73,7700.0],["2025-06-12",1.78,1.84,1.708,1.785,14900.0],["2025-06-13",1.73,1.84,1.62,1.8,6800.0],["2025-06-16",1.8,1.88,1.73,1.78,5100.0],["2025-06-17",1.829,1.84,1.81,1.84,1700.0],["2025-06-18",1.83,1.87,1.81,1.81,2900.0],["2025-06-20",1.815,1.815,1.757,1.77,2300.0],["2025-06-23",1.77,1.825,1.757,1.77,3000.0],["2025-06-24",1.78,1.8,1.78,1.8,3200.0],["2025-06-25",1.78,1.82,1.78,1.82,2400.0],["2025-06-26",1.781,1.881,1.781,1.8,8700.0],["2025-06-27",1.82,1.82,1.75,1.78,10500.0],["2025-06-30",1.76,1.774,1.71,1.72,6100.0],["2025-07-01",1.68,1.749,1.566,1.67,10300.0],["2025-07-02",1.74,1.74,1.68,1.73,5600.0],["2025-07-03",1.668,1.668,1.64,1.65,3500.0],["2025-07-07",1.79,1.79,1.59,1.64,9300.0],["2025-07-08",1.81,1.81,1.63,1.63,5800.0],["2025-07-09",1.65,1.712,1.64,1.712,3200.0],["2025-07-10",1.75,1.75,1.64,1.64,3200.0],["2025-07-11",1.65,1.718,1.62,1.68,2700.0],["2025-07-14",1.73,1.78,1.73,1.78,3000.0],["2025-07-15",1.76,1.825,1.75,1.814,11700.0],["2025-07-16",1.751,2.11,1.751,2.105,128400.0],["2025-07-17",2.0,2.315,1.942,1.99,79000.0],["2025-07-18",2.0,2.14,1.99,1.99,7300.0],["2025-07-21",1.99,2.075,1.94,1.941,27900.0],["2025-07-22",1.993,2.034,1.96,1.98,9000.0],["2025-07-23",2.0,2.024,1.96,2.0,4000.0],["2025-07-24",2.06,2.24,2.01,2.17,64800.0],["2025-07-25",2.2,2.24,2.101,2.13,7500.0],["2025-07-28",2.21,2.21,2.06,2.1,5800.0],["2025-07-29",2.14,2.14,1.9,1.95,31800.0],["2025-07-30",1.95,1.95,1.88,1.91,9900.0],["2025-07-31",1.87,1.87,1.87,1.87,1300.0],["2025-08-01",1.89,1.945,1.875,1.913,2600.0],["2025-08-04",1.95,1.95,1.893,1.893,5500.0],["2025-08-05",1.85,1.855,1.79,1.84,12400.0],["2025-08-06",1.88,1.88,1.806,1.806,6300.0],["2025-08-07",1.79,1.808,1.76,1.796,2100.0],["2025-08-08",1.77,1.786,1.76,1.76,900.0],["2025-08-11",1.81,1.81,1.76,1.76,3700.0],["2025-08-12",1.77,1.79,1.76,1.76,3800.0],["2025-08-13",1.76,1.82,1.76,1.81,5400.0],["2025-08-14",1.8,1.86,1.79,1.795,74900.0],["2025-08-15",1.88,2.4,1.874,2.25,422900.0],["2025-08-18",2.29,2.6,2.25,2.44,175100.0],["2025-08-19",2.42,2.42,2.27,2.291,21400.0],["2025-08-20",2.28,2.405,2.205,2.298,17100.0],["2025-08-21",2.29,2.47,2.26,2.415,16500.0],["2025-08-22",2.47,2.471,2.415,2.435,11100.0],["2025-08-25",2.46,2.46,2.39,2.39,6200.0],["2025-08-26",2.39,2.48,2.31,2.352,14900.0],["2025-08-27",2.35,2.48,2.35,2.37,10400.0],["2025-08-28",2.46,2.46,2.352,2.38,3400.0],["2025-08-29",2.42,2.432,2.36,2.36,8900.0],["2025-09-02",2.35,2.42,2.26,2.265,17600.0],["2025-09-03",2.379,2.4,2.27,2.4,1600.0],["2025-09-04",2.36,2.4,2.29,2.31,9700.0],["2025-09-05",2.29,2.37,2.255,2.35,3400.0],["2025-09-08",2.31,2.31,2.16,2.17,9600.0],["2025-09-09",2.13,2.155,2.112,2.15,10100.0],["2025-09-10",2.12,2.194,2.1,2.149,23200.0],["2025-09-11",2.15,2.165,2.1,2.13,16800.0],["2025-09-12",2.11,2.182,2.1,2.18,10900.0],["2025-09-15",2.14,2.25,2.057,2.25,38500.0],["2025-09-16",2.09,2.218,2.09,2.16,25400.0],["2025-09-17",2.12,2.25,2.09,2.14,29800.0],["2025-09-18",2.17,2.22,1.93,2.06,59100.0],["2025-09-19",2.01,2.05,2.003,2.03,9900.0],["2025-09-22",2.01,2.12,2.01,2.08,9300.0],["2025-09-23",2.04,2.15,2.04,2.087,15400.0],["2025-09-24",2.09,2.43,2.075,2.19,32200.0],["2025-09-25",2.22,2.27,2.116,2.165,17000.0],["2025-09-26",2.14,2.14,2.075,2.12,8700.0],["2025-09-29",2.12,2.202,2.1,2.1,2700.0],["2025-09-30",2.2,2.223,2.105,2.105,5000.0],["2025-10-01",2.062,2.14,2.062,2.1,2700.0],["2025-10-02",2.12,2.15,2.082,2.106,5500.0],["2025-10-03",2.08,2.14,2.08,2.1,7100.0],["2025-10-06",2.08,2.14,2.08,2.14,6300.0],["2025-10-07",2.12,2.18,2.12,2.18,3876700.0],["2025-10-08",2.63,3.29,2.49,2.83,8936100.0],["2025-10-09",2.63,2.76,2.56,2.57,310500.0],["2025-10-10",2.42,2.6,2.31,2.35,134500.0],["2025-10-13",2.38,2.55,2.238,2.53,83600.0],["2025-10-14",2.41,2.6,2.41,2.54,72900.0],["2025-10-15",2.47,2.72,2.39,2.51,93400.0],["2025-10-16",2.51,2.579,2.44,2.531,66100.0],["2025-10-17",2.41,2.638,2.405,2.49,48300.0],["2025-10-20",2.48,2.71,2.48,2.66,131700.0],["2025-10-21",6.74,12.46,5.98,6.41,166732500.0],["2025-10-22",5.25,5.78,4.41,5.38,3806500.0],["2025-10-23",5.18,5.61,4.82,4.87,727500.0],["2025-10-24",4.53,5.1,4.5,4.7,881600.0],["2025-10-27",4.64,4.8,4.25,4.53,396100.0],["2025-10-28",4.46,4.8,4.45,4.6,430400.0],["2025-10-29",4.72,4.8,4.13,4.23,414700.0],["2025-10-30",4.145,4.38,4.0,4.04,193600.0],["2025-10-31",4.01,4.3,4.01,4.2,99100.0],["2025-11-03",4.15,4.35,3.771,3.82,134400.0],["2025-11-04",3.78,3.83,3.6,3.67,77000.0],["2025-11-05",3.5,4.0,3.5,3.82,143900.0],["2025-11-06",3.8,3.81,3.53,3.64,111400.0],["2025-11-07",3.68,3.91,3.52,3.71,124100.0],["2025-11-10",3.78,3.862,3.63,3.81,52800.0],["2025-11-11",3.85,4.05,3.76,3.97,73600.0],["2025-11-12",3.91,4.2,3.9,4.0,70100.0],["2025-11-13",3.88,3.975,3.782,3.85,79100.0],["2025-11-14",3.75,4.23,3.75,4.11,90000.0],["2025-11-17",4.17,4.6,3.9,4.36,319100.0],["2025-11-18",4.3,4.38,4.07,4.3,177800.0],["2025-11-19",4.2,4.42,4.14,4.3,40900.0],["2025-11-20",4.3,4.385,4.11,4.34,72700.0],["2025-11-21",4.31,4.31,3.93,3.94,42700.0],["2025-11-24",3.95,4.1,3.78,3.78,59400.0],["2025-11-25",3.77,3.96,3.759,3.77,29500.0],["2025-11-26",3.79,3.94,3.76,3.78,26400.0],["2025-11-28",3.8,4.205,3.8,4.18,36600.0],["2025-12-01",4.12,4.175,3.71,3.8,82600.0],["2025-12-02",3.77,3.795,3.25,3.25,97300.0],["2025-12-03",3.26,3.433,3.25,3.33,67300.0],["2025-12-04",3.27,3.79,3.27,3.74,35800.0],["2025-12-05",3.73,3.85,3.54,3.84,24200.0],["2025-12-08",3.83,3.925,3.76,3.87,22300.0],["2025-12-09",3.86,3.93,3.506,3.9,42300.0],["2025-12-10",3.9,3.99,3.75,3.91,45200.0],["2025-12-11",3.79,4.17,3.64,4.08,57800.0],["2025-12-12",4.06,4.08,3.86,3.88,37300.0],["2025-12-15",3.76,4.15,3.698,4.04,45000.0],["2025-12-16",4.0,4.25,3.831,4.17,48200.0],["2025-12-17",4.11,4.16,3.77,3.8,44600.0],["2025-12-18",3.8,4.005,3.77,3.87,16400.0],["2025-12-19",3.845,4.07,3.82,4.04,19500.0],["2025-12-22",4.0,4.06,3.876,3.98,19100.0],["2025-12-23",3.91,4.07,3.88,4.06,30800.0],["2025-12-24",3.96,4.03,3.955,3.97,8400.0],["2025-12-26",3.95,4.2,3.9,4.19,54300.0],["2025-12-29",4.13,4.18,4.07,4.09,38900.0],["2025-12-30",3.91,4.24,3.9,4.06,81200.0],["2025-12-31",4.09,4.21,3.938,4.02,69200.0],["2026-01-02",4.01,4.2,3.82,3.92,37800.0],["2026-01-05",3.96,4.2,3.9,4.15,65500.0],["2026-01-06",4.07,4.44,4.05,4.32,138600.0],["2026-01-07",4.25,4.86,4.25,4.71,189400.0],["2026-01-08",4.77,4.77,4.53,4.7,63100.0],["2026-01-09",4.75,4.75,4.38,4.45,52000.0],["2026-01-12",4.45,4.51,3.96,4.32,70000.0],["2026-01-13",4.31,4.31,4.081,4.27,16900.0],["2026-01-14",4.27,4.395,4.1,4.31,50500.0],["2026-01-15",4.34,4.535,4.14,4.33,92300.0],["2026-01-16",4.36,4.51,4.21,4.45,34900.0],["2026-01-20",4.37,4.55,4.255,4.37,51200.0],["2026-01-21",4.36,4.65,4.11,4.19,67000.0],["2026-01-22",3.81,4.099,3.75,3.9,157800.0],["2026-01-23",3.96,4.14,3.88,3.97,71300.0],["2026-01-26",3.94,4.24,3.9,4.07,65900.0],["2026-01-27",4.04,4.46,3.954,4.35,84400.0],["2026-01-28",4.34,4.49,4.16,4.17,55100.0],["2026-01-29",4.19,4.29,4.052,4.2,54300.0],["2026-01-30",4.24,4.35,3.98,4.06,32400.0],["2026-02-02",4.12,4.91,4.12,4.68,191100.0],["2026-02-03",4.69,4.99,4.5,4.93,133900.0],["2026-02-04",4.85,4.885,4.5,4.67,66500.0],["2026-02-05",4.56,4.73,4.19,4.22,105500.0],["2026-02-06",4.29,4.92,4.13,4.8,78100.0],["2026-02-09",4.79,5.85,4.71,5.65,308400.0],["2026-02-10",5.65,6.47,5.61,6.31,220500.0],["2026-02-11",6.34,6.39,5.86,6.33,116100.0],["2026-02-12",6.22,6.35,6.0,6.29,64100.0],["2026-02-13",6.29,6.4,6.21,6.27,67300.0],["2026-02-17",6.29,6.69,6.09,6.45,135500.0],["2026-02-18",6.35,6.63,6.35,6.45,82600.0],["2026-02-19",6.29,6.58,5.66,6.34,163500.0],["2026-02-20",6.18,6.5,6.13,6.31,75500.0],["2026-02-23",6.21,6.65,5.87,6.32,156300.0],["2026-02-24",6.33,6.6,5.905,6.25,113900.0],["2026-02-25",6.22,6.5,6.15,6.23,49200.0],["2026-02-26",6.23,6.34,6.112,6.23,30300.0],["2026-02-27",6.15,6.67,6.15,6.6,83700.0],["2026-03-02",6.42,6.92,6.23,6.9,206400.0],["2026-03-03",6.8,7.19,6.7,6.86,144100.0],["2026-03-04",6.79,7.09,6.71,6.83,105900.0],["2026-03-05",6.7,6.7,5.02,5.94,594400.0],["2026-03-06",5.85,6.37,5.805,6.01,86700.0],["2026-03-09",6.02,8.15,6.0,8.0,588600.0],["2026-03-10",7.69,8.56,7.59,7.94,356400.0],["2026-03-11",7.65,7.86,7.26,7.3,222300.0],["2026-03-12",7.27,7.79,7.05,7.69,262000.0],["2026-03-13",7.6,8.03,7.555,7.83,243600.0],["2026-03-16",7.75,8.8,7.67,7.84,377700.0],["2026-03-17",7.74,8.25,7.74,7.85,331900.0],["2026-03-18",7.92,8.11,7.63,7.78,513000.0],["2026-03-19",7.79,8.383,7.71,8.07,638400.0],["2026-03-20",8.0,8.17,7.52,7.54,2259200.0],["2026-03-23",7.37,8.048,6.42,6.55,681200.0],["2026-03-24",6.42,6.52,5.73,6.04,735300.0],["2026-03-25",6.18,6.479,6.048,6.1,175800.0],["2026-03-26",6.01,6.31,5.79,6.14,326000.0],["2026-03-27",6.05,6.5,5.96,6.18,167800.0],["2026-03-30",6.03,6.35,5.94,5.97,148900.0],["2026-03-31",5.85,6.255,5.85,6.025,167300.0],["2026-04-01",6.12,6.155,5.59,5.6,165100.0],["2026-04-02",5.46,5.66,5.25,5.28,188600.0],["2026-04-06",5.25,5.43,5.02,5.23,231800.0],["2026-04-07",5.26,5.34,5.13,5.18,157200.0],["2026-04-08",5.29,5.48,5.16,5.42,342900.0],["2026-04-09",5.44,6.085,5.13,6.02,363200.0],["2026-04-10",6.03,6.08,5.478,5.51,309500.0],["2026-04-13",5.52,5.77,5.49,5.7,120200.0],["2026-04-14",5.67,5.94,5.67,5.87,138300.0],["2026-04-15",6.08,6.65,5.8,6.18,294700.0],["2026-04-16",6.18,6.52,6.03,6.29,185100.0],["2026-04-17",6.43,6.75,6.25,6.73,265500.0],["2026-04-20",6.68,6.95,6.485,6.89,243400.0],["2026-04-21",6.89,7.46,6.67,6.97,232000.0],["2026-04-22",7.11,7.58,6.86,7.35,142800.0],["2026-04-23",7.34,7.415,6.83,6.83,97000.0],["2026-04-24",6.7,6.835,6.093,6.575,188100.0],["2026-04-27",6.61,6.905,6.39,6.43,168600.0],["2026-04-28",6.49,6.505,6.24,6.44,116500.0],["2026-04-29",6.49,6.63,6.17,6.39,88300.0],["2026-04-30",6.51,6.595,6.2,6.47,140200.0],["2026-05-01",6.5,6.5,6.05,6.07,108200.0],["2026-05-04",6.08,6.39,6.08,6.33,120100.0],["2026-05-05",6.39,6.393,5.88,6.25,115500.0],["2026-05-06",6.31,6.325,6.02,6.23,87900.0],["2026-05-07",6.18,6.23,6.02,6.125,71900.0],["2026-05-08",6.1,6.1,5.86,5.88,74700.0],["2026-05-11",5.86,6.05,5.6,5.63,66500.0],["2026-05-12",5.58,5.74,5.575,5.6,80000.0],["2026-05-13",5.54,5.83,5.54,5.55,351800.0],["2026-05-14",5.54,5.6,5.33,5.5,63000.0],["2026-05-15",5.43,5.525,5.16,5.21,90300.0],["2026-05-18",5.34,5.34,4.7,4.74,122300.0],["2026-05-19",4.72,4.855,4.295,4.36,303800.0],["2026-05-20",4.42,5.08,4.32,5.03,414900.0],["2026-05-21",5.03,5.61,4.86,5.3,225600.0],["2026-05-22",5.34,5.57,5.2,5.26,84000.0],["2026-05-26",5.26,5.495,5.05,5.22,175300.0],["2026-05-27",5.24,5.49,5.2,5.26,90700.0],["2026-05-28",5.2,5.32,5.0,5.0,92000.0],["2026-05-29",4.98,5.01,4.85,4.91,58200.0],["2026-06-01",4.91,5.26,4.82,4.84,94900.0],["2026-06-02",4.78,5.045,4.5,4.75,203600.0],["2026-06-03",4.69,4.98,4.625,4.68,108600.0],["2026-06-04",4.73,4.88,4.615,4.78,57400.0],["2026-06-05",4.76,4.98,4.45,4.96,113800.0],["2026-06-08",5.01,5.18,4.56,4.63,110700.0],["2026-06-09",4.67,4.87,4.565,4.74,96300.0],["2026-06-10",4.73,4.915,4.63,4.67,78800.0],["2026-06-11",4.61,4.81,4.61,4.62,107700.0],["2026-06-12",4.69,4.75,4.4,4.51,83000.0],["2026-06-15",4.61,4.711,4.29,4.39,132500.0],["2026-06-16",4.39,4.525,4.3,4.37,96400.0],["2026-06-17",4.38,4.44,4.17,4.19,196900.0],["2026-06-18",4.19,4.645,4.06,4.47,575000.0],["2026-06-22",4.5,4.74,4.38,4.66,164900.0],["2026-06-23",4.51,4.73,4.33,4.35,126400.0],["2026-06-24",4.33,4.525,4.22,4.33,131100.0],["2026-06-25",4.3,4.6,4.0,4.11,211300.0],["2026-06-26",4.12,4.45,4.075,4.37,3867700.0],["2026-06-29",4.37,5.53,4.31,5.43,379600.0],["2026-06-30",5.47,5.84,5.41,5.55,221300.0],["2026-07-01",5.55,5.55,5.13,5.15,124200.0],["2026-07-02",5.18,5.36,4.73,5.1,286900.0],["2026-07-06",5.07,5.1,4.72,4.92,239600.0],["2026-07-07",4.92,4.95,4.59,4.77,188400.0],["2026-07-08",4.69,4.725,4.555,4.62,166200.0],["2026-07-09",4.63,4.77,4.53,4.72,195400.0],["2026-07-10",4.7,4.85,4.252,4.72,235000.0],["2026-07-13",4.68,4.68,4.27,4.27,160800.0],["2026-07-14",4.29,4.34,4.015,4.02,170800.0],["2026-07-15",4.03,4.35,3.94,4.32,186900.0],["2026-07-16",4.28,4.5,4.09,4.21,166300.0],["2026-07-17",4.13,4.405,4.01,4.27,169900.0],["2026-07-20",4.27,4.46,4.09,4.37,183100.0],["2026-07-21",4.36,4.54,4.15,4.48,228500.0],["2026-07-22",4.47,4.55,4.155,4.43,159300.0],["2026-07-23",4.34,4.68,4.27,4.45,135600.0],["2026-07-24",4.48,4.48,4.0,4.04,172500.0],["2026-07-27",4.09,4.275,3.95,4.205,168100.0],["2026-07-28",4.19,4.38,3.95,4.28,199200.0],["2026-07-29",4.28,4.3,3.95,4.09,163500.0],["2026-07-30",4.12,4.22,3.97,4.02,91800.0],["2026-07-31",4.02,4.058,3.85,3.98,70700.0],["2026-08-03",3.95,4.13,3.95,3.97,83800.0],["2026-08-04",4.0,4.15,4.0,4.04,84800.0],["2026-08-05",4.06,4.37,3.97,4.35,116400.0],["2026-08-06",4.39,4.58,4.205,4.44,269900.0],["2026-08-07",4.39,4.56,4.14,4.27,171000.0],["2026-08-10",4.23,4.66,4.23,4.62,92800.0],["2026-08-12",4.31,4.556,3.9,3.92,138300.0],["2026-08-13",3.96,4.09,3.84,3.92,137400.0],["2026-08-14",4.42,4.79,4.3,4.58,340700.0],["2026-08-17",4.54,4.58,4.4,4.42,110000.0],["2026-08-18",4.42,4.56,4.345,4.54,100700.0],["2026-08-19",4.62,4.96,4.6,4.79,2278000.0],["2026-08-20",4.76,4.88,4.64,4.79,133135.0],["2026-08-21",4.79,5.07,4.79,4.84,106449.181477]]}