{"t":"RCEL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-05-14",26.65,26.65,25.0,25.0,2020.0],["2012-05-15",27.45,27.45,26.25,26.25,1380.0],["2012-05-16",26.0,26.0,24.75,25.75,1860.0],["2012-05-17",26.0,27.15,26.0,27.15,360.0],["2012-05-18",25.4,25.4,24.0,24.0,700.0],["2012-05-21",25.3,25.55,25.3,25.3,180.0],["2012-05-22",25.7,25.7,24.5,25.25,180.0],["2012-05-23",23.05,23.05,21.25,22.25,3400.0],["2012-05-24",22.25,22.25,22.25,22.25,0.0],["2012-05-25",23.2,23.2,22.75,22.75,880.0],["2012-05-29",22.2,22.2,20.15,22.2,1100.0],["2012-05-30",21.0,21.0,20.5,21.0,300.0],["2012-05-31",21.5,21.5,21.5,21.5,500.0],["2012-06-01",20.85,20.85,20.0,20.5,820.0],["2012-06-04",19.55,19.55,18.0,18.0,2200.0],["2012-06-05",18.05,19.5,18.05,19.5,320.0],["2012-06-06",20.5,20.65,20.1,20.65,680.0],["2012-06-07",20.75,21.05,20.75,21.05,1540.0],["2012-06-08",21.5,22.2,21.5,22.2,500.0],["2012-06-11",21.8,21.8,21.8,21.8,200.0],["2012-06-12",21.1,21.1,20.85,21.0,1640.0],["2012-06-13",21.2,21.2,20.25,20.4,1040.0],["2012-06-14",20.6,20.6,20.5,20.5,420.0],["2012-06-15",21.15,21.15,21.1,21.1,180.0],["2012-06-18",20.5,21.0,20.4,21.0,900.0],["2012-06-19",20.7,20.7,20.7,20.7,100.0],["2012-06-20",20.0,20.0,20.0,20.0,100.0],["2012-06-21",20.0,20.0,20.0,20.0,200.0],["2012-06-22",20.0,20.0,20.0,20.0,0.0],["2012-06-25",17.6,19.5,17.6,19.5,700.0],["2012-06-26",19.5,19.5,19.5,19.5,0.0],["2012-06-27",19.5,19.5,19.5,19.5,0.0],["2012-06-28",19.0,19.5,19.0,19.5,460.0],["2012-06-29",20.0,20.65,20.0,20.65,420.0],["2012-07-02",19.95,19.95,19.95,19.95,40.0],["2012-07-03",19.95,19.95,19.95,19.95,0.0],["2012-07-05",20.25,20.25,20.0,20.0,1500.0],["2012-07-06",19.5,19.5,19.25,19.25,180.0],["2012-07-09",18.85,20.4,18.85,20.4,180.0],["2012-07-10",20.4,20.4,20.4,20.4,0.0],["2012-07-11",20.4,20.4,20.4,20.4,0.0],["2012-07-12",19.4,19.4,18.55,18.55,1180.0],["2012-07-13",18.95,20.0,18.95,20.0,480.0],["2012-07-16",20.0,20.0,20.0,20.0,0.0],["2012-07-17",20.0,20.0,20.0,20.0,260.0],["2012-07-18",20.0,20.0,20.0,20.0,0.0],["2012-07-19",19.95,19.95,19.95,19.95,200.0],["2012-07-20",19.75,19.75,19.65,19.65,420.0],["2012-07-23",19.95,19.95,19.95,19.95,40.0],["2012-07-24",19.95,19.95,19.95,19.95,0.0],["2012-07-25",19.95,19.95,19.95,19.95,0.0],["2012-07-26",18.55,18.55,18.25,18.25,1140.0],["2012-07-27",18.5,18.5,18.0,18.45,400.0],["2012-07-30",18.1,18.6,18.1,18.6,2920.0],["2012-07-31",17.75,18.0,17.75,18.0,1220.0],["2012-08-01",18.0,18.0,18.0,18.0,0.0],["2012-08-02",17.4,17.6,17.4,17.6,1220.0],["2012-08-03",17.75,17.75,17.75,17.75,520.0],["2012-08-06",17.75,17.75,17.0,17.0,1280.0],["2012-08-07",17.0,17.0,16.05,16.05,660.0],["2012-08-08",16.25,16.25,16.1,16.1,300.0],["2012-08-09",15.9,16.0,15.9,15.95,1120.0],["2012-08-10",15.0,15.05,14.5,14.8,2080.0],["2012-08-13",14.05,14.75,14.05,14.75,1360.0],["2012-08-14",14.75,16.6,14.75,16.3,1500.0],["2012-08-15",13.9,13.9,13.9,13.9,1000.0],["2012-08-16",15.0,15.0,15.0,15.0,240.0],["2012-08-17",15.0,15.0,15.0,15.0,0.0],["2012-08-20",13.4,13.45,13.4,13.45,60.0],["2012-08-21",15.75,15.75,15.75,15.75,160.0],["2012-08-22",13.4,16.25,13.4,16.25,1520.0],["2012-08-23",15.7,15.7,15.7,15.7,100.0],["2012-08-24",15.7,15.7,15.7,15.7,0.0],["2012-08-27",14.6,14.6,14.6,14.6,200.0],["2012-08-28",14.75,14.75,14.75,14.75,300.0],["2012-08-29",14.75,14.75,14.75,14.75,0.0],["2012-08-30",14.6,14.6,14.6,14.6,40.0],["2012-08-31",14.6,14.8,14.6,14.8,200.0],["2012-09-04",15.1,15.1,15.1,15.1,20.0],["2012-09-05",13.6,13.6,12.45,12.45,5160.0],["2012-09-06",12.25,14.1,12.25,14.0,2320.0],["2012-09-07",13.25,13.25,12.25,12.25,780.0],["2012-09-10",12.25,12.25,12.25,12.25,0.0],["2012-09-11",12.25,14.2,12.25,14.0,2940.0],["2012-09-12",14.0,14.0,12.5,12.5,900.0],["2012-09-13",13.9,13.9,13.9,13.9,720.0],["2012-09-14",14.0,14.25,13.85,13.85,1060.0],["2012-09-17",13.75,13.75,13.75,13.75,100.0],["2012-09-18",13.6,14.0,13.6,14.0,620.0],["2012-09-19",13.3,13.4,13.3,13.3,700.0],["2012-09-20",13.3,13.3,13.3,13.3,0.0],["2012-09-21",13.5,13.5,13.35,13.35,340.0],["2012-09-24",13.85,13.85,13.85,13.85,200.0],["2012-09-25",12.65,12.65,12.65,12.65,80.0],["2012-09-26",13.85,13.85,13.0,13.0,380.0],["2012-09-27",13.0,13.0,13.0,13.0,0.0],["2012-09-28",13.0,13.0,13.0,13.0,0.0],["2012-10-01",13.85,14.2,13.6,13.6,2400.0],["2012-10-02",13.9,13.9,13.5,13.5,180.0],["2012-10-03",14.25,14.6,14.25,14.55,400.0],["2012-10-04",13.95,13.95,13.75,13.75,1300.0],["2012-10-05",13.75,13.75,13.75,13.75,0.0],["2012-10-08",13.75,13.75,13.15,13.15,900.0],["2012-10-09",13.8,13.8,13.75,13.75,500.0],["2012-10-10",14.4,14.4,14.4,14.4,80.0],["2012-10-11",14.4,14.4,14.4,14.4,0.0],["2012-10-12",15.2,15.2,15.2,15.2,240.0],["2012-10-15",14.5,14.95,14.5,14.75,460.0],["2012-10-16",15.1,15.1,15.0,15.0,320.0],["2012-10-17",15.4,15.4,14.5,14.5,4480.0],["2012-10-18",14.5,14.5,14.25,14.25,780.0],["2012-10-19",13.65,14.4,13.65,14.0,880.0],["2012-10-22",14.3,14.3,13.65,13.65,700.0],["2012-10-23",15.5,15.5,14.25,14.25,700.0],["2012-10-24",14.25,14.25,14.25,14.25,0.0],["2012-10-25",14.25,14.25,14.25,14.25,0.0],["2012-10-26",14.15,14.15,13.5,13.5,920.0],["2012-10-31",13.6,13.6,13.5,13.5,740.0],["2012-11-01",13.5,13.5,13.5,13.5,0.0],["2012-11-02",14.65,14.65,14.65,14.65,60.0],["2012-11-05",14.0,14.0,13.0,13.9,3240.0],["2012-11-06",13.35,13.35,12.9,13.25,3980.0],["2012-11-07",13.1,13.1,12.85,12.85,700.0],["2012-11-08",13.5,13.5,12.75,12.75,2500.0],["2012-11-09",13.1,13.1,13.05,13.05,280.0],["2012-11-12",13.0,13.0,13.0,13.0,40.0],["2012-11-13",12.75,13.0,12.5,12.6,500.0],["2012-11-14",12.55,12.55,11.9,12.4,660.0],["2012-11-15",11.6,11.6,11.6,11.6,200.0],["2012-11-16",12.25,12.5,12.15,12.15,1820.0],["2012-11-19",12.7,12.9,12.5,12.9,1160.0],["2012-11-20",12.25,13.0,12.25,13.0,600.0],["2012-11-21",13.0,13.0,13.0,13.0,500.0],["2012-11-23",13.0,13.0,13.0,13.0,260.0],["2012-11-26",13.0,13.0,12.95,12.95,380.0],["2012-11-27",12.7,12.7,12.65,12.65,100.0],["2012-11-28",13.0,13.0,13.0,13.0,140.0],["2012-11-29",14.5,14.5,14.5,14.5,120.0],["2012-11-30",14.5,14.5,14.5,14.5,0.0],["2012-12-03",14.35,14.5,14.3,14.3,180.0],["2012-12-04",14.25,14.25,13.5,13.5,220.0],["2012-12-05",13.85,13.85,13.85,13.85,40.0],["2012-12-06",13.85,13.85,13.85,13.85,0.0],["2012-12-07",13.35,13.65,13.35,13.65,460.0],["2012-12-10",13.6,13.65,13.6,13.65,80.0],["2012-12-11",13.45,13.45,13.45,13.45,40.0],["2012-12-12",13.5,13.6,13.5,13.6,800.0],["2012-12-13",13.45,13.75,13.45,13.75,140.0],["2012-12-14",13.35,13.75,13.35,13.75,100.0],["2012-12-17",13.75,13.75,13.75,13.75,0.0],["2012-12-18",13.35,13.35,13.3,13.3,280.0],["2012-12-19",12.9,12.9,12.8,12.85,1640.0],["2012-12-20",12.85,12.85,12.85,12.85,240.0],["2012-12-21",12.8,12.8,12.65,12.8,940.0],["2012-12-24",12.65,12.65,12.65,12.65,40.0],["2012-12-26",12.95,13.05,12.85,13.05,600.0],["2012-12-27",12.75,12.95,12.7,12.95,900.0],["2012-12-28",12.65,12.65,12.5,12.5,540.0],["2012-12-31",12.5,12.5,12.5,12.5,0.0],["2013-01-02",12.65,12.65,12.65,12.65,40.0],["2013-01-03",12.5,12.5,12.5,12.5,40.0],["2013-01-04",12.85,12.85,12.8,12.8,1000.0],["2013-01-07",12.3,12.45,12.3,12.45,980.0],["2013-01-08",11.3,12.75,11.3,12.75,80.0],["2013-01-09",12.85,12.85,12.85,12.85,20.0],["2013-01-10",12.4,12.4,12.4,12.4,600.0],["2013-01-11",12.4,12.4,12.4,12.4,0.0],["2013-01-14",12.3,12.35,12.3,12.35,340.0],["2013-01-15",12.35,12.5,12.35,12.5,980.0],["2013-01-16",12.3,12.3,12.3,12.3,60.0],["2013-01-17",12.45,12.5,12.45,12.5,2380.0],["2013-01-18",12.35,12.45,12.25,12.45,100.0],["2013-01-22",12.4,12.4,12.25,12.25,320.0],["2013-01-23",12.3,12.65,12.25,12.6,1460.0],["2013-01-24",12.1,12.35,12.1,12.35,2220.0],["2013-01-25",12.75,12.75,12.4,12.4,1100.0],["2013-01-28",12.75,12.75,12.75,12.75,120.0],["2013-01-29",12.75,12.75,12.75,12.75,800.0],["2013-01-30",12.75,13.0,12.7,12.95,2680.0],["2013-01-31",13.25,13.25,13.25,13.25,80.0],["2013-02-01",13.25,13.25,13.25,13.25,0.0],["2013-02-04",12.7,12.8,12.7,12.8,840.0],["2013-02-05",12.65,13.05,12.35,12.55,3600.0],["2013-02-06",13.0,13.0,13.0,13.0,40.0],["2013-02-07",13.0,13.0,13.0,13.0,40.0],["2013-02-08",13.0,13.0,13.0,13.0,0.0],["2013-02-11",14.15,14.4,13.4,14.4,1220.0],["2013-02-12",14.7,14.75,14.7,14.7,440.0],["2013-02-13",14.75,14.75,14.7,14.75,1400.0],["2013-02-14",15.25,15.25,15.15,15.25,1240.0],["2013-02-15",15.8,15.8,15.8,15.8,20.0],["2013-02-19",15.8,15.8,15.8,15.8,1000.0],["2013-02-20",15.8,15.8,15.25,15.25,1100.0],["2013-02-21",15.1,15.5,14.65,14.95,3760.0],["2013-02-22",14.75,14.8,14.65,14.65,1160.0],["2013-02-25",14.65,14.65,14.5,14.5,1180.0],["2013-02-26",14.2,14.2,13.5,14.15,4700.0],["2013-02-27",13.85,13.85,13.85,13.85,120.0],["2013-02-28",13.55,13.55,13.1,13.35,1700.0],["2013-03-01",12.8,12.8,12.35,12.5,5460.0],["2013-03-04",13.0,13.2,12.35,13.2,10000.0],["2013-03-05",13.2,13.2,13.2,13.2,0.0],["2013-03-06",13.2,13.2,13.0,13.15,700.0],["2013-03-07",13.15,13.15,13.15,13.15,0.0],["2013-03-08",13.15,13.15,13.15,13.15,0.0],["2013-03-11",13.45,13.45,13.3,13.3,1380.0],["2013-03-12",13.3,13.3,13.3,13.3,0.0],["2013-03-13",13.5,13.5,13.5,13.5,620.0],["2013-03-14",13.75,13.75,12.7,12.7,2060.0],["2013-03-15",12.7,12.7,12.7,12.7,0.0],["2013-03-18",12.7,12.7,12.7,12.7,0.0],["2013-03-19",13.0,13.0,13.0,13.0,40.0],["2013-03-20",13.0,13.0,13.0,13.0,0.0],["2013-03-21",13.0,13.0,13.0,13.0,0.0],["2013-03-22",12.8,12.8,12.1,12.1,3420.0],["2013-03-25",12.4,12.5,12.4,12.5,4540.0],["2013-03-26",12.35,12.35,12.35,12.35,80.0],["2013-03-27",12.2,12.2,12.15,12.15,160.0],["2013-03-28",12.5,12.5,12.5,12.5,6920.0],["2013-04-01",12.5,12.5,12.4,12.4,480.0],["2013-04-02",12.5,12.65,12.5,12.65,1040.0],["2013-04-03",12.75,12.75,12.45,12.45,440.0],["2013-04-04",12.25,12.3,12.25,12.3,2120.0],["2013-04-05",12.0,12.1,11.85,12.1,2280.0],["2013-04-08",12.0,12.0,12.0,12.0,1720.0],["2013-04-09",12.05,12.3,11.75,12.3,3460.0],["2013-04-10",12.4,12.4,11.9,11.9,1400.0],["2013-04-11",11.9,11.9,11.9,11.9,0.0],["2013-04-12",12.25,12.25,11.9,12.05,980.0],["2013-04-15",11.7,11.7,11.5,11.5,660.0],["2013-04-16",11.1,11.2,11.0,11.2,1360.0],["2013-04-17",10.55,10.85,9.55,9.7,12360.0],["2013-04-18",9.55,10.7,9.55,9.8,1020.0],["2013-04-19",9.65,9.95,9.65,9.75,2100.0],["2013-04-22",9.75,9.75,9.35,9.35,3940.0],["2013-04-23",10.0,10.0,9.75,9.9,1280.0],["2013-04-24",10.5,10.5,10.2,10.2,2440.0],["2013-04-25",10.2,10.2,10.2,10.2,0.0],["2013-04-26",10.55,11.0,10.5,10.75,280.0],["2013-04-29",9.4,10.5,9.4,10.0,2040.0],["2013-04-30",10.0,10.0,10.0,10.0,80.0],["2013-05-01",9.8,9.8,9.75,9.75,240.0],["2013-05-02",9.85,9.85,9.85,9.85,200.0],["2013-05-03",9.85,9.85,9.85,9.85,0.0],["2013-05-06",10.1,10.7,10.0,10.65,1080.0],["2013-05-07",10.45,10.5,10.35,10.35,1180.0],["2013-05-08",10.5,10.7,10.35,10.45,1280.0],["2013-05-09",10.4,10.45,10.4,10.45,200.0],["2013-05-10",10.45,10.45,10.45,10.45,0.0],["2013-05-13",10.5,10.6,10.5,10.6,1040.0],["2013-05-14",10.25,10.25,9.8,9.9,2960.0],["2013-05-15",9.8,9.8,9.8,9.8,60.0],["2013-05-16",9.8,9.8,9.8,9.8,140.0],["2013-05-17",9.8,10.35,9.8,10.05,8260.0],["2013-05-20",10.25,10.5,10.25,10.35,2160.0],["2013-05-21",10.35,10.8,10.35,10.8,760.0],["2013-05-22",10.95,11.15,10.95,11.15,1000.0],["2013-05-23",11.25,11.25,11.25,11.25,60.0],["2013-05-24",10.85,10.95,10.3,10.8,3720.0],["2013-05-28",10.5,10.9,10.35,10.35,2520.0],["2013-05-29",10.3,10.3,10.1,10.1,1000.0],["2013-05-30",10.1,10.1,10.1,10.1,220.0],["2013-05-31",10.1,10.1,10.1,10.1,0.0],["2013-06-03",10.3,10.3,10.0,10.1,3100.0],["2013-06-04",10.05,10.35,9.75,9.75,1640.0],["2013-06-05",9.75,10.05,9.5,10.05,5600.0],["2013-06-06",9.9,9.9,9.75,9.8,700.0],["2013-06-07",10.2,10.2,10.2,10.2,2720.0],["2013-06-10",10.15,10.25,9.75,9.75,3200.0],["2013-06-11",9.85,10.05,9.5,10.05,1300.0],["2013-06-12",9.85,10.05,9.7,9.7,2280.0],["2013-06-13",9.9,10.0,9.9,10.0,3800.0],["2013-06-14",10.45,10.45,10.4,10.4,1500.0],["2013-06-17",10.25,11.45,10.25,11.45,11560.0],["2013-06-18",11.45,14.0,11.45,13.0,29840.0],["2013-06-19",13.0,15.0,13.0,14.25,6140.0],["2013-06-20",12.9,12.95,11.4,12.1,4020.0],["2013-06-21",12.2,13.25,12.2,13.25,440.0],["2013-06-24",12.75,12.95,11.95,12.5,2180.0],["2013-06-25",12.5,13.15,12.5,12.85,1240.0],["2013-06-26",13.45,13.45,13.25,13.25,440.0],["2013-06-27",13.1,13.1,12.85,12.9,880.0],["2013-06-28",12.95,12.95,11.55,12.75,1840.0],["2013-07-01",12.8,12.8,12.8,12.8,120.0],["2013-07-02",12.9,12.9,12.45,12.45,240.0],["2013-07-03",13.1,13.1,13.0,13.0,220.0],["2013-07-05",12.95,12.95,12.4,12.4,860.0],["2013-07-08",12.5,12.65,12.5,12.65,520.0],["2013-07-09",12.7,12.75,11.65,12.75,980.0],["2013-07-10",11.9,12.65,11.9,12.6,800.0],["2013-07-11",12.6,12.6,12.6,12.6,0.0],["2013-07-12",12.5,13.1,12.5,13.1,1100.0],["2013-07-15",12.75,13.15,12.75,13.15,1520.0],["2013-07-16",13.3,13.3,12.25,12.85,3660.0],["2013-07-17",12.85,12.85,12.85,12.85,860.0],["2013-07-18",12.5,13.4,12.5,13.4,120.0],["2013-07-19",13.05,13.25,12.55,12.55,760.0],["2013-07-22",13.4,13.4,12.75,12.75,1660.0],["2013-07-23",13.0,13.0,13.0,13.0,200.0],["2013-07-24",12.7,12.95,12.7,12.85,4160.0],["2013-07-25",12.9,12.9,12.55,12.75,2200.0],["2013-07-26",12.5,12.9,12.5,12.9,200.0],["2013-07-29",11.55,12.7,11.55,12.6,1940.0],["2013-07-30",12.15,12.75,11.95,12.75,2840.0],["2013-07-31",12.6,12.6,12.25,12.25,1400.0],["2013-08-01",12.7,12.7,12.1,12.25,2900.0],["2013-08-02",12.25,12.3,11.85,11.85,1460.0],["2013-08-05",12.15,12.25,12.15,12.25,2100.0],["2013-08-06",13.0,13.0,12.9,12.9,420.0],["2013-08-07",12.3,12.3,12.05,12.25,3120.0],["2013-08-08",12.1,12.1,12.05,12.1,1960.0],["2013-08-09",12.05,12.05,11.65,12.0,4900.0],["2013-08-12",12.5,12.5,11.9,11.9,1660.0],["2013-08-13",12.0,12.3,11.9,12.25,2280.0],["2013-08-14",11.95,11.95,11.95,11.95,20.0],["2013-08-15",11.75,11.85,11.75,11.85,1520.0],["2013-08-16",12.0,12.0,11.95,11.95,440.0],["2013-08-19",12.0,12.0,11.85,11.85,1460.0],["2013-08-20",12.25,12.25,12.05,12.15,3220.0],["2013-08-21",12.25,12.25,11.9,11.95,4380.0],["2013-08-22",12.15,12.2,11.9,11.9,7340.0],["2013-08-23",11.85,11.95,11.85,11.95,2500.0],["2013-08-26",12.15,12.25,11.75,12.0,2220.0],["2013-08-27",12.0,12.0,11.5,11.5,3280.0],["2013-08-28",11.5,11.5,11.5,11.5,0.0],["2013-08-29",11.9,12.0,11.75,11.95,1720.0],["2013-08-30",11.95,12.0,11.8,11.95,2500.0],["2013-09-03",11.6,11.6,10.85,11.4,6880.0],["2013-09-04",11.4,11.4,11.25,11.25,2460.0],["2013-09-05",11.0,11.25,10.5,11.25,1760.0],["2013-09-06",11.2,11.85,11.0,11.85,1440.0],["2013-09-09",11.9,11.9,11.25,11.4,1040.0],["2013-09-10",11.75,11.85,11.75,11.85,100.0],["2013-09-11",11.25,11.4,11.25,11.4,440.0],["2013-09-12",11.4,11.4,11.4,11.4,0.0],["2013-09-13",11.75,11.85,11.75,11.85,1120.0],["2013-09-16",11.85,11.95,11.75,11.75,3020.0],["2013-09-17",11.75,11.75,11.75,11.75,0.0],["2013-09-18",12.7,12.7,12.1,12.1,1480.0],["2013-09-19",12.25,12.25,12.2,12.2,840.0],["2013-09-20",12.15,12.15,12.15,12.15,200.0],["2013-09-23",12.15,12.15,12.15,12.15,0.0],["2013-09-24",11.85,12.05,11.8,11.95,3980.0],["2013-09-25",12.05,12.05,11.8,12.05,1080.0],["2013-09-26",12.0,12.0,11.8,11.8,1500.0],["2013-09-27",12.15,12.15,12.05,12.05,460.0],["2013-09-30",12.15,12.15,11.75,11.75,3220.0],["2013-10-01",12.0,12.0,11.75,11.75,760.0],["2013-10-02",11.5,11.75,11.25,11.25,2140.0],["2013-10-03",11.0,11.0,10.4,10.8,3460.0],["2013-10-04",10.5,11.15,10.5,10.95,2440.0],["2013-10-07",11.0,11.0,11.0,11.0,720.0],["2013-10-08",10.8,10.8,10.8,10.8,200.0],["2013-10-09",10.7,10.7,10.5,10.7,1900.0],["2013-10-10",10.7,10.7,10.7,10.7,0.0],["2013-10-11",10.75,11.2,10.75,11.2,240.0],["2013-10-14",11.7,11.7,11.7,11.7,60.0],["2013-10-15",11.0,11.0,10.6,10.75,5400.0],["2013-10-16",10.5,10.95,10.25,10.5,1420.0],["2013-10-17",10.5,10.5,10.5,10.5,0.0],["2013-10-18",11.25,11.5,11.25,11.5,2780.0],["2013-10-21",11.5,11.9,11.5,11.7,1740.0],["2013-10-22",11.95,12.2,11.95,12.05,2160.0],["2013-10-23",12.35,12.35,12.0,12.0,720.0],["2013-10-24",11.8,11.8,11.5,11.7,2180.0],["2013-10-25",11.35,11.9,11.35,11.35,3580.0],["2013-10-28",11.3,11.4,11.0,11.4,3780.0],["2013-10-29",10.9,11.1,10.65,11.1,6240.0],["2013-10-30",11.25,11.25,10.85,11.0,900.0],["2013-10-31",10.75,10.75,10.65,10.65,1620.0],["2013-11-01",9.9,10.4,9.9,10.1,4380.0],["2013-11-04",10.0,10.55,9.75,10.35,1820.0],["2013-11-05",10.75,10.75,10.55,10.75,2320.0],["2013-11-06",11.05,11.05,10.65,10.65,520.0],["2013-11-07",10.55,11.0,10.55,11.0,4540.0],["2013-11-08",10.55,10.75,10.5,10.55,3240.0],["2013-11-11",10.55,10.55,10.55,10.55,0.0],["2013-11-12",10.75,10.75,10.25,10.25,1360.0],["2013-11-13",10.25,10.5,10.25,10.45,940.0],["2013-11-14",10.75,11.0,10.75,11.0,3040.0],["2013-11-15",10.95,10.95,10.9,10.9,1840.0],["2013-11-18",10.25,10.25,10.05,10.1,1240.0],["2013-11-19",10.3,10.3,9.4,10.0,5440.0],["2013-11-20",10.4,10.5,9.85,9.85,740.0],["2013-11-21",9.95,10.05,9.95,10.05,280.0],["2013-11-22",10.05,10.05,10.05,10.05,0.0],["2013-11-25",9.65,9.75,9.25,9.75,4160.0],["2013-11-26",9.55,9.7,9.25,9.5,2200.0],["2013-11-27",9.45,9.5,9.25,9.35,3620.0],["2013-11-29",9.35,9.4,9.35,9.4,2600.0],["2013-12-02",8.65,8.65,7.35,8.25,11440.0],["2013-12-03",8.35,8.35,8.3,8.3,2120.0],["2013-12-04",8.25,8.25,8.1,8.25,3560.0],["2013-12-05",8.25,8.25,8.25,8.25,500.0],["2013-12-06",8.3,8.75,8.05,8.75,1880.0],["2013-12-09",9.0,9.0,9.0,9.0,40.0],["2013-12-10",9.0,9.0,9.0,9.0,0.0],["2013-12-11",9.5,9.5,8.75,9.0,2920.0],["2013-12-12",9.0,9.0,8.0,8.0,3800.0],["2013-12-13",8.05,8.5,8.05,8.3,1680.0],["2013-12-16",8.4,8.4,8.4,8.4,1100.0],["2013-12-17",8.25,8.25,7.8,7.8,2060.0],["2013-12-18",8.0,8.0,8.0,8.0,380.0],["2013-12-19",8.1,8.4,8.1,8.4,940.0],["2013-12-20",8.2,8.35,8.2,8.35,200.0],["2013-12-23",8.2,8.35,7.9,8.2,4400.0],["2013-12-24",7.9,8.2,7.9,8.2,500.0],["2013-12-26",8.4,9.95,8.35,9.8,13160.0],["2013-12-27",10.25,11.9,10.25,10.75,18980.0],["2013-12-30",12.15,13.7,11.7,12.7,19180.0],["2013-12-31",12.65,12.8,12.5,12.8,15320.0],["2014-01-02",13.0,13.0,12.5,12.5,20700.0],["2014-01-03",12.4,12.85,12.4,12.85,4120.0],["2014-01-06",12.8,12.9,12.6,12.85,12100.0],["2014-01-07",12.4,13.4,12.4,13.2,7440.0],["2014-01-08",13.0,13.0,12.55,12.8,6060.0],["2014-01-09",12.5,13.05,12.5,12.85,12580.0],["2014-01-10",12.75,12.75,11.95,12.2,8040.0],["2014-01-13",13.05,13.05,12.1,12.75,11060.0],["2014-01-14",12.0,12.35,11.9,12.35,21300.0],["2014-01-15",12.6,12.6,12.5,12.6,5560.0],["2014-01-16",12.5,12.75,12.4,12.7,4740.0],["2014-01-17",12.8,12.8,12.5,12.75,2820.0],["2014-01-21",12.5,12.85,12.4,12.55,6500.0],["2014-01-22",12.7,12.7,12.45,12.65,3400.0],["2014-01-23",12.65,12.65,12.25,12.35,3320.0],["2014-01-24",12.45,12.5,12.4,12.5,5740.0],["2014-01-27",12.2,12.65,12.2,12.5,6080.0],["2014-01-28",12.2,12.75,12.2,12.75,7940.0],["2014-01-29",12.35,12.5,12.05,12.1,4960.0],["2014-01-30",12.15,12.15,11.5,12.15,1700.0],["2014-01-31",11.8,11.95,11.8,11.8,2560.0],["2014-02-03",11.75,12.0,11.6,11.6,2540.0],["2014-02-04",11.6,11.6,11.5,11.5,2940.0],["2014-02-05",11.5,11.6,11.5,11.6,3520.0],["2014-02-06",11.4,11.7,11.4,11.4,720.0],["2014-02-07",11.6,11.7,11.5,11.5,2160.0],["2014-02-10",11.5,11.65,11.4,11.5,1420.0],["2014-02-11",11.1,11.5,11.0,11.2,7940.0],["2014-02-12",11.2,11.2,10.75,10.95,5180.0],["2014-02-13",10.65,10.9,10.5,10.9,8180.0],["2014-02-14",11.0,11.0,10.55,10.65,4260.0],["2014-02-18",10.8,11.0,10.75,11.0,5980.0],["2014-02-19",10.95,11.2,10.95,11.15,9220.0],["2014-02-20",11.35,11.95,11.35,11.75,780.0],["2014-02-21",11.35,11.35,11.3,11.35,3220.0],["2014-02-24",11.45,11.45,11.35,11.4,6180.0],["2014-02-25",11.45,11.45,11.4,11.4,1600.0],["2014-02-26",11.25,11.25,11.05,11.1,3780.0],["2014-02-27",11.15,11.55,11.15,11.55,1700.0],["2014-02-28",11.35,11.35,11.1,11.2,3820.0],["2014-03-03",11.2,11.5,11.05,11.1,2760.0],["2014-03-04",11.1,11.4,10.9,11.1,5940.0],["2014-03-05",11.15,11.15,10.9,10.9,8920.0],["2014-03-06",10.95,10.95,10.85,10.95,3880.0],["2014-03-07",10.85,11.0,10.85,11.0,300.0],["2014-03-10",11.15,11.8,11.15,11.4,560.0],["2014-03-11",11.45,11.45,11.45,11.45,240.0],["2014-03-12",11.4,11.4,11.25,11.35,1220.0],["2014-03-13",11.35,11.35,10.9,10.9,10660.0],["2014-03-14",10.85,11.0,10.75,10.75,9440.0],["2014-03-17",10.75,10.75,10.5,10.7,10800.0],["2014-03-18",10.7,10.75,10.65,10.65,2760.0],["2014-03-19",10.6,10.6,10.35,10.4,1440.0],["2014-03-20",10.8,10.85,10.8,10.85,400.0],["2014-03-21",10.35,11.0,10.35,10.6,2640.0],["2014-03-24",10.75,10.75,10.75,10.75,660.0],["2014-03-25",10.7,10.75,10.6,10.75,5740.0],["2014-03-26",11.0,11.35,10.7,10.7,22620.0],["2014-03-27",10.95,11.7,10.95,11.1,11200.0],["2014-03-28",11.25,11.4,10.75,10.75,7160.0],["2014-03-31",10.75,11.25,10.75,11.05,560.0],["2014-04-01",11.2,11.2,10.9,11.05,2900.0],["2014-04-02",11.0,11.0,10.8,10.95,7980.0],["2014-04-03",10.95,10.95,10.9,10.9,780.0],["2014-04-04",11.0,11.0,10.6,10.6,3380.0],["2014-04-07",10.75,10.95,10.75,10.95,2760.0],["2014-04-08",10.55,10.9,10.55,10.65,2260.0],["2014-04-09",11.2,11.2,11.1,11.15,2680.0],["2014-04-10",11.55,12.15,11.55,11.7,12000.0],["2014-04-11",11.7,11.7,11.25,11.45,3820.0],["2014-04-14",11.85,11.85,11.65,11.85,360.0],["2014-04-15",11.55,11.65,11.55,11.55,3960.0],["2014-04-16",12.15,12.15,11.5,11.55,3200.0],["2014-04-17",11.1,11.1,11.1,11.1,200.0],["2014-04-21",11.9,11.9,11.25,11.45,1300.0],["2014-04-22",11.75,11.9,11.75,11.9,1280.0],["2014-04-23",12.15,12.15,11.9,12.0,580.0],["2014-04-24",11.8,11.8,11.55,11.65,1240.0],["2014-04-25",11.7,11.7,11.2,11.25,2640.0],["2014-04-28",11.25,11.25,11.25,11.25,40.0],["2014-04-29",11.05,11.05,10.75,10.75,2220.0],["2014-04-30",10.65,10.65,10.6,10.65,800.0],["2014-05-01",10.65,10.8,10.65,10.8,3660.0],["2014-05-02",10.65,11.35,10.65,11.35,9400.0],["2014-05-05",11.35,11.35,11.35,11.35,0.0],["2014-05-06",11.35,11.35,11.35,11.35,0.0],["2014-05-07",10.85,10.85,10.85,10.85,240.0],["2014-05-08",11.0,11.9,11.0,11.55,1500.0],["2014-05-09",11.6,11.75,11.6,11.7,900.0],["2014-05-12",11.7,11.7,11.7,11.7,0.0],["2014-05-13",11.75,11.75,11.5,11.75,600.0],["2014-05-14",11.45,11.45,11.25,11.45,1080.0],["2014-05-15",10.8,10.8,10.5,10.75,3920.0],["2014-05-16",10.75,10.85,10.75,10.85,3000.0],["2014-05-19",10.75,10.8,10.7,10.7,1240.0],["2014-05-20",10.35,10.75,10.35,10.55,3120.0],["2014-05-21",10.55,10.55,10.55,10.55,0.0],["2014-05-22",10.8,10.8,10.8,10.8,100.0],["2014-05-23",10.8,10.8,10.8,10.8,260.0],["2014-05-27",11.3,11.5,10.65,11.5,3600.0],["2014-05-28",11.1,11.15,10.75,10.75,1740.0],["2014-05-29",10.2,10.9,10.15,10.35,1600.0],["2014-05-30",9.9,10.9,9.9,10.65,1960.0],["2014-06-02",10.65,10.7,10.3,10.3,4080.0],["2014-06-03",10.0,10.3,10.0,10.2,1340.0],["2014-06-04",10.7,10.7,10.1,10.1,700.0],["2014-06-05",10.4,10.4,10.4,10.4,180.0],["2014-06-06",10.4,10.4,10.4,10.4,0.0],["2014-06-09",10.3,10.45,10.3,10.4,600.0],["2014-06-10",10.25,10.45,10.1,10.45,3380.0],["2014-06-11",10.45,10.65,10.45,10.45,5180.0],["2014-06-12",10.7,10.75,10.55,10.75,900.0],["2014-06-13",10.5,10.5,10.45,10.45,700.0],["2014-06-16",10.45,10.45,10.45,10.45,0.0],["2014-06-17",10.85,10.85,10.85,10.85,140.0],["2014-06-18",10.85,10.9,10.85,10.9,2940.0],["2014-06-19",10.75,10.75,10.75,10.75,720.0],["2014-06-20",10.9,10.9,10.9,10.9,2260.0],["2014-06-23",10.3,10.5,10.3,10.5,760.0],["2014-06-24",10.5,10.5,10.5,10.5,0.0],["2014-06-25",10.3,10.35,10.3,10.3,1380.0],["2014-06-26",10.15,10.3,10.0,10.3,1580.0],["2014-06-27",10.3,10.3,10.3,10.3,0.0],["2014-06-30",9.75,9.95,9.45,9.8,5280.0],["2014-07-01",10.0,10.3,10.0,10.2,560.0],["2014-07-02",10.0,10.0,9.95,9.95,4400.0],["2014-07-03",9.75,9.75,9.75,9.75,2780.0],["2014-07-07",9.95,10.0,9.35,9.35,25840.0],["2014-07-08",8.3,9.0,8.15,8.5,19560.0],["2014-07-09",8.75,9.1,8.75,9.0,8260.0],["2014-07-10",9.1,9.55,8.95,9.55,8060.0],["2014-07-11",9.35,9.45,9.25,9.45,840.0],["2014-07-14",9.6,10.45,9.5,10.45,8360.0],["2014-07-15",9.5,9.85,9.5,9.65,21100.0],["2014-07-16",10.35,10.35,10.05,10.05,2040.0],["2014-07-17",10.0,10.25,10.0,10.25,1980.0],["2014-07-18",10.25,10.5,10.25,10.5,1240.0],["2014-07-21",10.5,10.5,10.05,10.5,2900.0],["2014-07-22",10.5,10.65,10.05,10.35,1820.0],["2014-07-23",10.45,10.65,10.35,10.65,3360.0],["2014-07-24",10.75,10.8,10.75,10.75,3060.0],["2014-07-25",10.55,10.55,10.35,10.4,1040.0],["2014-07-28",10.4,10.4,10.4,10.4,0.0],["2014-07-29",10.45,10.45,10.35,10.35,280.0],["2014-07-30",10.15,10.2,10.05,10.2,2040.0],["2014-07-31",10.2,10.3,10.15,10.25,5460.0],["2014-08-01",9.7,9.8,9.5,9.8,9040.0],["2014-08-04",9.8,9.8,9.8,9.8,1100.0],["2014-08-05",9.8,10.0,9.8,9.9,2380.0],["2014-08-06",9.9,9.9,9.8,9.8,220.0],["2014-08-07",9.8,9.8,9.8,9.8,0.0],["2014-08-08",8.5,10.5,6.6,10.3,7680.0],["2014-08-11",10.7,10.7,10.7,10.7,580.0],["2014-08-12",9.25,10.25,9.25,10.15,680.0],["2014-08-13",10.15,10.15,10.15,10.15,0.0],["2014-08-14",10.15,10.15,10.15,10.15,0.0],["2014-08-15",9.5,9.85,9.5,9.85,300.0],["2014-08-18",9.8,9.85,9.75,9.75,1460.0],["2014-08-19",9.75,9.75,9.75,9.75,0.0],["2014-08-20",9.7,9.7,9.45,9.45,3420.0],["2014-08-21",9.6,9.6,9.6,9.6,220.0],["2014-08-22",9.75,9.75,9.75,9.75,200.0],["2014-08-25",9.75,9.75,9.75,9.75,240.0],["2014-08-26",9.6,9.6,9.55,9.6,560.0],["2014-08-27",9.65,9.65,9.35,9.35,540.0],["2014-08-28",9.4,9.45,9.35,9.35,1040.0],["2014-08-29",9.4,9.6,9.35,9.6,1180.0],["2014-09-02",9.25,9.55,9.25,9.55,2220.0],["2014-09-03",9.55,9.75,9.55,9.55,1600.0],["2014-09-04",9.3,9.45,9.05,9.45,1100.0],["2014-09-05",9.45,9.75,9.45,9.75,200.0],["2014-09-08",9.35,9.4,9.2,9.4,1080.0],["2014-09-09",9.4,9.4,9.4,9.4,260.0],["2014-09-10",9.2,9.25,9.15,9.25,940.0],["2014-09-11",9.35,9.35,9.35,9.35,520.0],["2014-09-12",9.65,9.65,9.25,9.35,500.0],["2014-09-15",9.35,9.35,9.35,9.35,0.0],["2014-09-16",9.3,10.35,9.3,10.1,5200.0],["2014-09-17",9.85,9.85,9.15,9.15,3020.0],["2014-09-18",8.9,9.15,8.9,9.15,2040.0],["2014-09-19",9.5,9.5,9.0,9.0,1180.0],["2014-09-22",8.75,9.0,8.65,8.65,3220.0],["2014-09-23",8.7,8.95,8.7,8.85,1640.0],["2014-09-24",8.65,8.75,8.65,8.75,1240.0],["2014-09-25",8.25,8.85,8.25,8.85,2660.0],["2014-09-26",8.4,8.85,8.4,8.85,420.0],["2014-09-29",8.5,8.65,8.5,8.6,4900.0],["2014-09-30",8.1,8.65,8.1,8.55,1100.0],["2014-10-01",8.65,8.65,8.65,8.65,20.0],["2014-10-02",8.65,8.65,8.65,8.65,400.0],["2014-10-03",8.8,8.8,8.8,8.8,60.0],["2014-10-06",8.8,8.8,8.8,8.8,0.0],["2014-10-07",8.35,8.75,8.35,8.75,1460.0],["2014-10-08",8.9,9.1,8.85,9.1,1800.0],["2014-10-09",9.0,9.0,8.5,8.55,2960.0],["2014-10-10",8.55,8.9,8.55,8.8,2300.0],["2014-10-13",8.85,8.9,8.8,8.85,4180.0],["2014-10-14",9.15,9.15,9.15,9.15,560.0],["2014-10-15",8.85,9.1,8.75,8.75,4680.0],["2014-10-16",8.5,8.8,8.5,8.55,920.0],["2014-10-17",8.55,8.55,8.55,8.55,0.0],["2014-10-20",8.55,8.55,8.55,8.55,500.0],["2014-10-21",9.0,9.0,8.8,9.0,600.0],["2014-10-22",8.9,8.9,8.9,8.9,100.0],["2014-10-23",8.9,8.9,8.8,8.85,1540.0],["2014-10-24",8.85,8.85,8.85,8.85,0.0],["2014-10-27",8.85,8.85,8.85,8.85,360.0],["2014-10-28",8.75,8.75,8.75,8.75,260.0],["2014-10-29",8.85,8.85,8.85,8.85,1160.0],["2014-10-30",8.8,8.8,8.7,8.7,460.0],["2014-10-31",9.3,9.3,9.25,9.25,660.0],["2014-11-03",9.0,9.0,8.8,9.0,180.0],["2014-11-04",9.0,9.2,9.0,9.0,2140.0],["2014-11-05",9.0,9.0,8.8,8.9,1980.0],["2014-11-06",8.9,8.9,8.9,8.9,0.0],["2014-11-07",8.55,8.9,8.5,8.9,1940.0],["2014-11-10",8.5,8.7,8.5,8.5,1400.0],["2014-11-11",8.65,8.65,8.45,8.45,740.0],["2014-11-12",8.75,8.75,8.4,8.4,1100.0],["2014-11-13",8.25,8.3,8.25,8.3,3220.0],["2014-11-14",8.1,8.1,8.1,8.1,40.0],["2014-11-17",8.25,8.35,8.25,8.35,300.0],["2014-11-18",8.15,8.25,8.15,8.25,400.0],["2014-11-19",8.25,8.25,7.2,7.2,6480.0],["2014-11-20",7.45,7.45,7.25,7.3,2880.0],["2014-11-21",7.75,7.8,7.75,7.8,1500.0],["2014-11-24",7.7,7.7,7.7,7.7,180.0],["2014-11-25",7.6,7.6,7.6,7.6,20.0],["2014-11-26",7.6,7.85,7.6,7.85,320.0],["2014-11-28",7.85,7.85,7.85,7.85,0.0],["2014-12-01",7.6,7.6,7.5,7.6,920.0],["2014-12-02",7.45,7.45,7.3,7.3,540.0],["2014-12-03",7.3,7.3,7.3,7.3,0.0],["2014-12-04",6.95,7.6,6.8,7.3,2340.0],["2014-12-05",6.8,6.8,6.7,6.75,2900.0],["2014-12-08",6.6,6.75,6.6,6.65,1080.0],["2014-12-09",6.5,6.5,6.0,6.25,6700.0],["2014-12-10",6.5,6.6,6.5,6.55,280.0],["2014-12-11",6.25,6.25,6.15,6.2,5360.0],["2014-12-12",6.3,6.4,6.1,6.25,4620.0],["2014-12-15",6.25,6.25,6.2,6.2,6440.0],["2014-12-16",6.3,6.3,6.3,6.3,640.0],["2014-12-17",6.4,6.4,6.35,6.35,440.0],["2014-12-18",6.55,6.55,6.55,6.55,20.0],["2014-12-19",6.3,6.3,6.2,6.2,1720.0],["2014-12-22",6.2,6.25,6.0,6.15,4240.0],["2014-12-23",6.3,6.55,6.3,6.55,6400.0],["2014-12-24",6.55,6.55,6.55,6.55,0.0],["2014-12-26",6.5,7.0,6.5,6.95,1020.0],["2014-12-29",6.2,6.35,6.2,6.3,3540.0],["2014-12-30",6.2,6.3,6.2,6.2,1560.0],["2014-12-31",6.4,6.4,6.2,6.2,3820.0],["2015-01-02",6.3,6.35,6.3,6.35,40.0],["2015-01-05",6.35,6.35,6.35,6.35,0.0],["2015-01-06",6.1,6.15,6.1,6.1,440.0],["2015-01-07",6.1,6.1,6.1,6.1,0.0],["2015-01-08",6.15,6.15,6.15,6.15,160.0],["2015-01-09",6.5,6.5,6.5,6.5,400.0],["2015-01-12",6.35,6.5,6.25,6.5,2360.0],["2015-01-13",6.6,6.6,6.5,6.5,2040.0],["2015-01-14",6.5,6.5,6.5,6.5,0.0],["2015-01-15",6.7,6.7,6.7,6.7,100.0],["2015-01-16",6.7,6.7,6.7,6.7,0.0],["2015-01-20",6.7,6.7,6.6,6.6,260.0],["2015-01-21",6.3,6.3,6.3,6.3,200.0],["2015-01-22",6.4,6.4,6.3,6.3,280.0],["2015-01-23",6.3,6.3,6.3,6.3,0.0],["2015-01-26",6.5,6.5,6.5,6.5,200.0],["2015-01-27",6.45,6.45,6.25,6.25,1280.0],["2015-01-28",6.5,6.5,6.2,6.4,940.0],["2015-01-29",6.4,6.4,6.4,6.4,0.0],["2015-01-30",6.4,6.4,6.4,6.4,0.0],["2015-02-02",6.35,6.45,6.35,6.45,300.0],["2015-02-03",6.35,6.35,6.35,6.35,1000.0],["2015-02-04",6.65,6.65,6.65,6.65,820.0],["2015-02-05",7.0,7.0,6.85,6.85,80.0],["2015-02-06",6.8,6.8,6.3,6.45,1080.0],["2015-02-09",6.6,6.6,6.45,6.45,3420.0],["2015-02-10",6.3,6.3,6.3,6.3,240.0],["2015-02-11",6.3,6.3,6.05,6.05,2600.0],["2015-02-12",6.2,6.2,6.2,6.2,400.0],["2015-02-13",6.4,6.4,6.25,6.3,400.0],["2015-02-17",6.25,6.5,6.25,6.25,600.0],["2015-02-18",6.25,6.25,6.25,6.25,340.0],["2015-02-19",6.25,6.25,6.25,6.25,0.0],["2015-02-20",6.25,6.25,6.25,6.25,0.0],["2015-02-23",6.25,6.3,6.25,6.3,320.0],["2015-02-24",6.2,6.35,6.2,6.25,1000.0],["2015-02-25",6.25,6.25,6.25,6.25,20.0],["2015-02-26",6.3,6.3,6.05,6.05,1300.0],["2015-02-27",6.05,6.05,6.05,6.05,0.0],["2015-03-02",6.05,6.05,6.05,6.05,0.0],["2015-03-03",6.05,6.05,6.05,6.05,0.0],["2015-03-04",6.2,6.2,6.2,6.2,100.0],["2015-03-05",6.2,6.2,6.2,6.2,0.0],["2015-03-06",6.2,6.2,6.2,6.2,0.0],["2015-03-09",6.3,6.3,6.25,6.25,1540.0],["2015-03-10",6.25,6.25,6.25,6.25,0.0],["2015-03-11",6.25,6.25,6.25,6.25,0.0],["2015-03-12",5.15,6.2,5.15,5.45,5020.0],["2015-03-13",5.3,5.3,5.0,5.0,500.0],["2015-03-16",5.0,5.5,5.0,5.5,7580.0],["2015-03-17",5.55,5.7,5.55,5.7,4040.0],["2015-03-18",5.4,5.4,5.4,5.4,1900.0],["2015-03-19",5.45,5.45,5.35,5.35,1400.0],["2015-03-20",5.3,5.3,4.9,5.0,10840.0],["2015-03-23",5.1,5.75,5.1,5.75,4680.0],["2015-03-24",5.5,5.55,5.5,5.55,7980.0],["2015-03-25",5.55,5.55,5.55,5.55,700.0],["2015-03-26",5.55,5.55,5.55,5.55,0.0],["2015-03-27",5.55,5.55,5.55,5.55,0.0],["2015-03-30",6.0,6.5,6.0,6.5,280.0],["2015-03-31",6.05,6.5,6.05,6.25,860.0],["2015-04-01",6.25,6.25,5.75,5.75,500.0],["2015-04-02",5.75,5.75,5.75,5.75,0.0],["2015-04-06",6.25,7.0,5.75,6.5,1620.0],["2015-04-07",6.5,6.5,6.5,6.5,0.0],["2015-04-08",6.5,6.5,6.15,6.15,1440.0],["2015-04-09",6.15,6.15,6.15,6.15,0.0],["2015-04-10",6.15,6.15,6.15,6.15,0.0],["2015-04-13",6.1,6.15,6.1,6.1,2300.0],["2015-04-14",6.5,6.5,6.5,6.5,40.0],["2015-04-15",6.9,6.9,6.9,6.9,20.0],["2015-04-16",6.9,6.9,6.9,6.9,0.0],["2015-04-17",6.5,6.5,5.9,5.9,1100.0],["2015-04-20",6.15,6.15,6.15,6.15,60.0],["2015-04-21",6.15,6.15,6.15,6.15,0.0],["2015-04-22",6.35,6.5,6.15,6.25,700.0],["2015-04-23",6.4,6.5,6.35,6.35,520.0],["2015-04-24",6.35,6.35,6.35,6.35,0.0],["2015-04-27",6.25,6.4,6.25,6.25,1260.0],["2015-04-28",6.25,6.25,6.0,6.2,3480.0],["2015-04-29",6.25,6.25,5.8,5.8,220.0],["2015-04-30",6.0,6.0,5.95,6.0,600.0],["2015-05-01",6.1,6.15,6.1,6.15,580.0],["2015-05-04",6.15,6.15,6.15,6.15,0.0],["2015-05-05",6.25,6.25,6.25,6.25,40.0],["2015-05-06",5.9,5.9,5.9,5.9,400.0],["2015-05-07",5.5,5.5,5.5,5.5,900.0],["2015-05-08",5.5,5.5,5.5,5.5,0.0],["2015-05-11",5.5,5.5,5.5,5.5,100.0],["2015-05-12",5.5,5.5,5.5,5.5,0.0],["2015-05-13",6.0,6.0,6.0,6.0,20.0],["2015-05-14",6.0,6.0,6.0,6.0,0.0],["2015-05-15",6.0,6.0,6.0,6.0,0.0],["2015-05-18",6.35,6.35,6.35,6.35,280.0],["2015-05-19",6.35,6.35,6.35,6.35,0.0],["2015-05-20",6.35,6.35,6.35,6.35,0.0],["2015-05-21",6.4,6.4,6.4,6.4,160.0],["2015-05-22",6.25,6.25,6.0,6.0,340.0],["2015-05-26",6.1,6.15,6.1,6.15,1440.0],["2015-05-27",6.15,6.15,6.15,6.15,60.0],["2015-05-28",6.15,6.15,6.15,6.15,0.0],["2015-05-29",6.15,6.15,6.15,6.15,0.0],["2015-06-01",6.15,6.75,6.05,6.7,3400.0],["2015-06-02",6.5,7.2,6.5,6.65,4780.0],["2015-06-03",6.9,7.25,6.75,7.2,9480.0],["2015-06-04",6.65,7.0,6.5,6.55,11680.0],["2015-06-05",6.8,6.8,6.45,6.45,1540.0],["2015-06-08",6.45,6.45,6.45,6.45,0.0],["2015-06-09",6.5,6.5,6.5,6.5,640.0],["2015-06-10",6.6,6.6,6.55,6.55,3380.0],["2015-06-11",6.6,6.6,6.6,6.6,2060.0],["2015-06-12",6.4,6.55,6.35,6.35,980.0],["2015-06-15",6.1,6.1,6.1,6.1,40.0],["2015-06-16",6.1,6.1,6.1,6.1,0.0],["2015-06-17",6.25,6.25,6.25,6.25,320.0],["2015-06-18",6.85,6.85,6.75,6.75,140.0],["2015-06-19",6.8,6.8,6.5,6.5,1760.0],["2015-06-22",6.6,6.6,6.6,6.6,480.0],["2015-06-23",6.6,6.6,6.6,6.6,0.0],["2015-06-24",6.35,6.35,6.35,6.35,100.0],["2015-06-25",6.35,6.35,6.35,6.35,0.0],["2015-06-26",6.3,6.65,6.3,6.65,2360.0],["2015-06-29",6.65,6.65,6.65,6.65,0.0],["2015-06-30",6.5,6.5,6.5,6.5,60.0],["2015-07-01",6.5,6.5,6.5,6.5,0.0],["2015-07-02",6.55,6.55,6.25,6.55,1380.0],["2015-07-06",5.75,6.6,5.75,6.3,1060.0],["2015-07-07",6.5,6.55,6.5,6.5,60.0],["2015-07-08",6.6,6.6,6.6,6.6,60.0],["2015-07-09",6.35,6.45,6.3,6.45,640.0],["2015-07-10",6.5,6.5,6.5,6.5,640.0],["2015-07-13",6.5,6.5,6.5,6.5,0.0],["2015-07-14",6.5,6.5,6.5,6.5,300.0],["2015-07-15",6.6,6.6,6.6,6.6,40.0],["2015-07-16",6.25,6.25,6.15,6.2,1800.0],["2015-07-17",6.2,6.2,6.2,6.2,0.0],["2015-07-20",6.75,6.9,6.75,6.9,620.0],["2015-07-21",6.75,7.55,6.75,7.45,920.0],["2015-07-22",7.4,7.45,7.4,7.4,940.0],["2015-07-23",7.45,7.45,6.45,7.2,280.0],["2015-07-24",6.8,6.8,6.8,6.8,80.0],["2015-07-27",6.15,6.2,6.15,6.2,500.0],["2015-07-28",6.3,6.3,6.3,6.3,500.0],["2015-07-29",6.25,6.25,6.25,6.25,100.0],["2015-07-30",6.25,6.25,6.25,6.25,0.0],["2015-07-31",6.25,6.25,6.25,6.25,0.0],["2015-08-03",6.25,6.25,6.25,6.25,0.0],["2015-08-04",6.65,6.65,6.5,6.5,520.0],["2015-08-05",5.9,6.5,5.9,6.5,340.0],["2015-08-06",6.1,6.1,6.1,6.1,300.0],["2015-08-07",5.85,5.85,5.75,5.75,3940.0],["2015-08-10",5.2,5.5,5.05,5.5,1920.0],["2015-08-11",5.95,5.95,5.5,5.5,720.0],["2015-08-12",5.5,6.0,5.5,6.0,860.0],["2015-08-13",6.5,7.15,6.5,6.8,2180.0],["2015-08-14",6.8,6.8,6.8,6.8,0.0],["2015-08-17",5.95,6.1,5.95,6.1,2480.0],["2015-08-18",6.1,6.1,6.1,6.1,0.0],["2015-08-19",5.65,5.75,5.65,5.7,1420.0],["2015-08-20",5.7,5.7,5.7,5.7,0.0],["2015-08-21",5.3,6.15,5.25,6.15,2720.0],["2015-08-24",5.75,5.8,5.6,5.75,4840.0],["2015-08-25",5.6,6.0,5.55,5.6,5440.0],["2015-08-26",5.6,5.6,5.6,5.6,0.0],["2015-08-27",5.6,5.6,5.6,5.6,0.0],["2015-08-28",5.6,5.6,5.6,5.6,0.0],["2015-08-31",5.9,6.0,5.75,5.75,240.0],["2015-09-01",5.75,5.75,5.75,5.75,260.0],["2015-09-02",5.85,5.85,5.55,5.55,400.0],["2015-09-03",5.5,5.5,5.5,5.5,280.0],["2015-09-04",5.6,5.6,5.0,5.0,4020.0],["2015-09-08",5.1,5.25,5.1,5.2,3580.0],["2015-09-09",5.1,5.1,4.7,4.7,9000.0],["2015-09-10",4.65,4.95,4.65,4.95,2620.0],["2015-09-11",5.1,5.1,5.1,5.1,3620.0],["2015-09-14",5.25,5.25,5.25,5.25,800.0],["2015-09-15",5.25,5.25,5.25,5.25,0.0],["2015-09-16",5.25,5.25,5.25,5.25,0.0],["2015-09-17",5.25,5.25,5.25,5.25,0.0],["2015-09-18",5.05,5.1,5.05,5.1,560.0],["2015-09-21",5.1,5.1,5.1,5.1,0.0],["2015-09-22",5.0,5.0,4.75,4.95,1240.0],["2015-09-23",4.75,5.05,4.75,5.05,160.0],["2015-09-24",5.0,5.0,4.75,4.95,2400.0],["2015-09-25",5.4,5.4,5.2,5.25,3600.0],["2015-09-28",5.35,5.35,5.35,5.35,360.0],["2015-09-29",5.0,5.45,5.0,5.45,580.0],["2015-09-30",6.3,7.0,5.8,6.7,14960.0],["2015-10-01",6.7,6.7,6.15,6.2,8520.0],["2015-10-02",6.35,6.35,6.25,6.25,2140.0],["2015-10-05",6.35,6.8,6.35,6.75,7860.0],["2015-10-06",7.15,7.15,7.05,7.1,15340.0],["2015-10-07",7.6,7.9,7.6,7.9,1280.0],["2015-10-08",8.05,8.2,7.9,7.9,1580.0],["2015-10-09",8.1,8.7,8.1,8.7,540.0],["2015-10-12",8.95,8.95,8.75,8.75,760.0],["2015-10-13",8.25,9.75,8.25,8.85,4360.0],["2015-10-14",8.6,9.1,8.6,8.75,1800.0],["2015-10-15",8.75,8.9,8.75,8.85,1680.0],["2015-10-16",8.85,8.85,8.85,8.85,0.0],["2015-10-19",8.85,8.85,8.85,8.85,0.0],["2015-10-20",8.05,8.05,7.65,7.85,2340.0],["2015-10-21",7.85,8.0,7.85,7.9,800.0],["2015-10-22",7.85,8.35,7.75,8.0,3320.0],["2015-10-23",8.05,8.05,7.85,8.0,900.0],["2015-10-26",8.15,8.15,8.15,8.15,740.0],["2015-10-27",8.15,8.35,8.15,8.15,1260.0],["2015-10-28",8.25,8.25,7.8,7.9,1400.0],["2015-10-29",7.95,7.95,7.8,7.9,2460.0],["2015-10-30",7.85,7.85,7.7,7.8,3360.0],["2015-11-02",7.75,7.75,7.6,7.6,2300.0],["2015-11-03",7.6,7.6,7.6,7.6,0.0],["2015-11-04",7.9,7.9,7.75,7.75,260.0],["2015-11-05",7.75,7.8,7.65,7.7,4580.0],["2015-11-06",7.7,7.7,7.7,7.7,60.0],["2015-11-09",7.8,7.8,7.45,7.45,3720.0],["2015-11-10",7.4,7.4,6.85,7.05,5600.0],["2015-11-11",7.35,7.35,7.35,7.35,40.0],["2015-11-12",7.35,7.35,7.15,7.15,880.0],["2015-11-13",7.45,7.45,7.0,7.0,620.0],["2015-11-16",7.25,7.25,7.25,7.25,40.0],["2015-11-17",7.4,7.4,7.4,7.4,2860.0],["2015-11-18",7.25,7.25,7.25,7.25,1080.0],["2015-11-19",7.55,7.55,7.55,7.55,60.0],["2015-11-20",7.5,7.5,7.5,7.5,400.0],["2015-11-23",7.35,7.35,7.35,7.35,400.0],["2015-11-24",7.1,7.1,6.75,7.1,2760.0],["2015-11-25",7.15,7.15,7.15,7.15,220.0],["2015-11-27",7.15,7.15,7.15,7.15,0.0],["2015-11-30",7.15,7.15,7.15,7.15,0.0],["2015-12-01",7.0,7.0,7.0,7.0,1520.0],["2015-12-02",7.0,7.5,7.0,7.5,500.0],["2015-12-03",7.4,7.4,7.4,7.4,1100.0],["2015-12-04",7.4,7.4,7.4,7.4,0.0],["2015-12-07",7.35,7.35,7.0,7.05,640.0],["2015-12-08",7.25,7.5,7.25,7.5,60.0],["2015-12-09",7.4,8.0,7.4,7.75,3100.0],["2015-12-10",7.3,7.3,6.95,6.95,3680.0],["2015-12-11",7.15,7.15,7.15,7.15,600.0],["2015-12-14",7.45,7.75,7.3,7.75,6900.0],["2015-12-15",7.35,7.35,7.0,7.0,360.0],["2015-12-16",7.3,7.5,7.3,7.5,580.0],["2015-12-17",7.5,7.5,7.15,7.45,1860.0],["2015-12-18",7.15,7.45,7.15,7.45,4940.0],["2015-12-21",7.1,7.35,7.1,7.35,5860.0],["2015-12-22",7.3,7.3,6.8,7.2,6220.0],["2015-12-23",7.2,7.25,7.0,7.0,6080.0],["2015-12-24",7.5,7.5,6.85,6.85,780.0],["2015-12-28",6.8,7.25,6.8,7.2,4080.0],["2015-12-29",7.2,7.2,7.2,7.2,940.0],["2015-12-30",7.25,7.85,7.0,7.25,2100.0],["2015-12-31",7.4,7.4,7.2,7.4,3760.0],["2016-01-04",7.4,7.55,7.25,7.45,3640.0],["2016-01-05",7.5,7.55,7.5,7.55,2140.0],["2016-01-06",7.45,7.45,7.1,7.1,4780.0],["2016-01-07",7.0,7.0,6.85,7.0,1660.0],["2016-01-08",7.0,7.05,6.85,7.05,5000.0],["2016-01-11",7.1,7.1,6.85,7.1,7480.0],["2016-01-12",7.1,7.1,6.95,7.0,1300.0],["2016-01-13",6.9,6.9,6.9,6.9,1220.0],["2016-01-14",6.95,6.95,6.8,6.9,2200.0],["2016-01-15",6.85,6.95,6.85,6.95,660.0],["2016-01-19",6.95,6.95,6.9,6.9,140.0],["2016-01-20",6.95,6.95,6.75,6.75,1080.0],["2016-01-21",7.0,7.05,7.0,7.05,2840.0],["2016-01-22",7.05,7.05,6.9,6.9,3660.0],["2016-01-25",7.1,7.1,7.1,7.1,180.0],["2016-01-26",7.75,7.75,7.7,7.7,300.0],["2016-01-27",7.0,7.7,7.0,7.05,100.0],["2016-01-28",7.05,7.05,7.05,7.05,0.0],["2016-01-29",7.75,7.85,7.75,7.85,1200.0],["2016-02-01",7.75,7.75,7.55,7.75,2580.0],["2016-02-02",7.5,7.5,7.5,7.5,680.0],["2016-02-03",7.5,7.5,7.5,7.5,960.0],["2016-02-04",7.5,7.5,7.5,7.5,0.0],["2016-02-05",7.4,7.4,7.4,7.4,2000.0],["2016-02-08",8.1,8.1,7.35,7.35,580.0],["2016-02-09",8.0,8.0,7.75,7.75,2220.0],["2016-02-10",7.25,7.25,7.25,7.25,420.0],["2016-02-11",7.75,7.75,7.75,7.75,40.0],["2016-02-12",7.45,8.0,7.45,8.0,200.0],["2016-02-16",7.9,7.9,7.65,7.85,5520.0],["2016-02-17",7.5,7.6,7.35,7.35,1600.0],["2016-02-18",7.85,7.85,7.5,7.5,1260.0],["2016-02-19",7.6,7.6,7.6,7.6,260.0],["2016-02-22",7.4,7.5,7.0,7.5,2860.0],["2016-02-23",7.5,7.5,7.5,7.5,0.0],["2016-02-24",7.5,7.5,7.5,7.5,0.0],["2016-02-25",7.1,7.35,7.1,7.1,2200.0],["2016-02-26",7.1,7.1,7.1,7.1,0.0],["2016-02-29",7.4,7.5,7.4,7.4,2180.0],["2016-03-01",7.2,7.3,7.2,7.3,560.0],["2016-03-02",7.3,7.3,7.3,7.3,680.0],["2016-03-03",7.45,7.45,7.25,7.25,320.0],["2016-03-04",7.65,7.65,7.65,7.65,60.0],["2016-03-07",7.8,7.8,7.8,7.8,380.0],["2016-03-08",7.65,7.75,7.65,7.75,140.0],["2016-03-09",7.45,7.55,7.45,7.55,1820.0],["2016-03-10",7.6,7.6,7.5,7.55,1720.0],["2016-03-11",8.05,8.05,7.1,7.1,3740.0],["2016-03-14",7.9,8.1,7.5,8.1,3320.0],["2016-03-15",8.1,8.1,7.9,8.0,1500.0],["2016-03-16",8.2,8.45,8.0,8.0,400.0],["2016-03-17",7.25,8.65,7.25,8.4,300.0],["2016-03-18",8.45,8.45,8.45,8.45,120.0],["2016-03-21",8.4,8.45,8.4,8.45,60.0],["2016-03-22",8.4,8.4,8.4,8.4,40.0],["2016-03-23",9.25,9.45,9.25,9.45,700.0],["2016-03-24",7.75,8.3,7.75,8.3,80.0],["2016-03-28",8.1,8.3,8.0,8.2,5660.0],["2016-03-29",8.3,8.3,8.05,8.25,340.0],["2016-03-30",8.45,8.45,8.45,8.45,40.0],["2016-03-31",8.25,8.25,8.2,8.2,1100.0],["2016-04-01",8.75,9.0,8.75,8.9,1040.0],["2016-04-04",8.8,8.8,8.5,8.6,700.0],["2016-04-05",9.2,9.4,8.95,9.05,1920.0],["2016-04-06",9.05,9.35,9.05,9.35,4980.0],["2016-04-07",9.5,10.15,9.45,9.9,1060.0],["2016-04-08",10.7,10.7,10.0,10.3,3740.0],["2016-04-11",10.85,11.0,10.75,10.95,6220.0],["2016-04-12",10.9,11.25,10.5,11.0,10160.0],["2016-04-13",11.25,11.25,10.85,11.0,6080.0],["2016-04-14",10.55,10.75,10.55,10.65,7080.0],["2016-04-15",10.95,10.95,10.55,10.75,2980.0],["2016-04-18",10.95,10.95,9.7,10.6,1460.0],["2016-04-19",11.05,11.05,10.6,10.9,3880.0],["2016-04-20",11.05,11.25,10.9,10.9,3040.0],["2016-04-21",12.3,12.3,11.05,11.2,1240.0],["2016-04-22",12.2,12.2,11.8,12.1,5600.0],["2016-04-25",12.1,12.3,12.1,12.3,5500.0],["2016-04-26",12.2,12.2,11.5,11.5,8660.0],["2016-04-27",11.45,11.65,11.35,11.5,1680.0],["2016-04-28",11.45,11.45,10.8,11.0,5100.0],["2016-04-29",10.9,11.15,10.85,10.9,3000.0],["2016-05-02",10.85,10.85,10.55,10.55,5780.0],["2016-05-03",10.5,10.6,10.5,10.55,2980.0],["2016-05-04",10.5,10.5,10.3,10.3,7900.0],["2016-05-05",10.4,10.5,10.35,10.4,2820.0],["2016-05-06",10.45,10.45,10.3,10.3,3020.0],["2016-05-09",10.35,10.35,10.15,10.15,2720.0],["2016-05-10",10.05,10.35,9.7,9.7,9280.0],["2016-05-11",9.75,10.0,9.5,9.5,2160.0],["2016-05-12",9.95,10.25,9.55,9.55,4260.0],["2016-05-13",9.65,9.95,9.55,9.95,2840.0],["2016-05-16",9.6,9.8,9.55,9.6,10640.0],["2016-05-17",9.55,9.6,8.8,9.05,12920.0],["2016-05-18",8.5,8.55,7.95,8.05,11420.0],["2016-05-19",7.55,7.85,7.2,7.75,4140.0],["2016-05-20",7.95,8.0,7.7,7.85,1160.0],["2016-05-23",7.25,7.6,7.2,7.4,8260.0],["2016-05-24",7.15,7.35,7.15,7.25,7120.0],["2016-05-25",7.25,7.25,7.2,7.25,3980.0],["2016-05-26",7.5,9.0,7.5,7.6,4600.0],["2016-05-27",7.65,8.35,7.65,7.65,1100.0],["2016-05-31",7.65,8.25,7.65,8.1,1980.0],["2016-06-01",8.0,8.2,7.9,7.9,13680.0],["2016-06-02",8.0,8.05,7.65,7.9,1980.0],["2016-06-03",8.2,8.4,8.2,8.2,1340.0],["2016-06-06",8.75,9.0,8.75,8.75,2400.0],["2016-06-07",8.75,8.75,8.5,8.5,1040.0],["2016-06-08",8.65,8.75,8.55,8.6,420.0],["2016-06-09",8.7,8.7,8.25,8.25,760.0],["2016-06-10",8.75,8.75,8.3,8.45,2920.0],["2016-06-13",8.45,8.9,8.45,8.9,2500.0],["2016-06-14",8.9,8.9,8.9,8.9,0.0],["2016-06-15",8.9,8.9,8.9,8.9,0.0],["2016-06-16",8.0,8.9,7.75,8.0,4120.0],["2016-06-17",7.7,7.7,7.5,7.55,1180.0],["2016-06-20",7.4,8.25,7.4,8.0,1940.0],["2016-06-21",7.2,7.85,7.2,7.85,800.0],["2016-06-22",7.3,7.75,7.3,7.7,2380.0],["2016-06-23",7.5,7.5,7.3,7.5,740.0],["2016-06-24",7.35,7.45,7.3,7.45,1000.0],["2016-06-27",7.2,7.4,7.1,7.4,3380.0],["2016-06-28",7.4,7.65,7.4,7.55,1920.0],["2016-06-29",7.25,7.4,7.25,7.4,4660.0],["2016-06-30",7.25,7.3,7.2,7.3,1180.0],["2016-07-01",7.45,7.45,7.3,7.3,720.0],["2016-07-05",7.65,7.65,7.65,7.65,400.0],["2016-07-06",7.55,7.55,7.55,7.55,260.0],["2016-07-07",7.75,8.0,7.4,7.65,1820.0],["2016-07-08",7.4,7.55,7.4,7.55,360.0],["2016-07-11",7.4,7.75,7.4,7.75,1300.0],["2016-07-12",7.45,7.65,7.45,7.65,3380.0],["2016-07-13",7.45,7.5,7.4,7.4,4120.0],["2016-07-14",7.45,9.75,7.45,9.5,4440.0],["2016-07-15",7.15,9.25,7.15,8.95,1640.0],["2016-07-18",7.35,8.95,7.35,8.75,600.0],["2016-07-19",7.2,8.15,7.2,8.15,1340.0],["2016-07-20",7.8,8.75,7.8,8.5,660.0],["2016-07-21",7.2,8.5,6.8,8.05,3360.0],["2016-07-22",7.35,7.7,7.25,7.4,6280.0],["2016-07-25",7.45,7.6,7.4,7.45,3200.0],["2016-07-26",7.75,7.75,7.3,7.3,4340.0],["2016-07-27",7.25,7.7,7.25,7.5,840.0],["2016-07-28",7.65,7.65,7.25,7.25,2080.0],["2016-07-29",7.3,8.0,7.3,7.35,3680.0],["2016-08-01",7.45,7.65,7.45,7.55,2080.0],["2016-08-02",7.6,7.9,7.25,7.25,7840.0],["2016-08-03",7.15,7.3,7.1,7.2,15320.0],["2016-08-04",7.25,7.3,7.05,7.05,7720.0],["2016-08-05",7.15,7.15,6.95,6.95,2180.0],["2016-08-08",6.85,7.55,6.85,7.55,440.0],["2016-08-09",6.85,7.75,6.85,7.75,2480.0],["2016-08-10",7.55,7.6,7.35,7.4,960.0],["2016-08-11",7.25,7.5,6.95,6.95,4320.0],["2016-08-12",7.1,7.3,6.95,6.95,2660.0],["2016-08-15",7.05,7.05,7.0,7.0,60.0],["2016-08-16",7.0,7.25,6.85,7.25,280.0],["2016-08-17",6.9,7.1,6.9,7.0,1700.0],["2016-08-18",6.9,6.9,6.9,6.9,60.0],["2016-08-19",7.1,7.1,7.1,7.1,1000.0],["2016-08-22",7.15,7.45,7.0,7.25,5240.0],["2016-08-23",7.0,7.6,7.0,7.0,3060.0],["2016-08-24",7.35,7.4,7.0,7.2,520.0],["2016-08-25",7.0,7.2,7.0,7.2,880.0],["2016-08-26",7.25,7.3,7.25,7.3,140.0],["2016-08-29",7.1,7.15,6.9,6.9,5520.0],["2016-08-30",7.0,7.05,6.9,7.05,1180.0],["2016-08-31",7.3,7.3,7.3,7.3,20.0],["2016-09-01",7.1,7.3,7.1,7.3,380.0],["2016-09-02",7.3,7.75,7.0,7.2,3640.0],["2016-09-06",7.2,7.2,7.2,7.2,680.0],["2016-09-07",6.95,7.7,6.95,7.35,680.0],["2016-09-08",7.35,7.35,7.35,7.35,0.0],["2016-09-09",7.35,7.35,7.35,7.35,0.0],["2016-09-12",7.2,7.5,6.75,7.5,1860.0],["2016-09-13",7.3,7.3,7.15,7.15,720.0],["2016-09-14",6.75,7.1,6.75,6.8,1320.0],["2016-09-15",7.05,7.05,6.95,7.0,840.0],["2016-09-16",7.25,7.35,7.25,7.35,80.0],["2016-09-19",7.0,7.35,7.0,7.25,660.0],["2016-09-20",7.25,7.25,7.15,7.15,200.0],["2016-09-21",7.15,7.15,7.15,7.15,0.0],["2016-09-22",7.35,7.35,7.15,7.15,1000.0],["2016-09-23",7.3,7.3,7.15,7.25,160.0],["2016-09-26",7.1,7.1,7.0,7.1,340.0],["2016-09-27",7.15,7.15,6.95,7.0,1640.0],["2016-09-28",7.35,7.85,7.35,7.55,10160.0],["2016-09-29",8.05,8.2,6.95,7.15,3000.0],["2016-09-30",7.85,7.85,7.35,7.75,3420.0],["2016-10-03",7.8,7.8,7.4,7.4,4800.0],["2016-10-04",7.3,7.7,7.15,7.65,2100.0],["2016-10-05",7.8,9.1,7.8,8.65,12360.0],["2016-10-06",7.8,8.5,7.8,8.1,2540.0],["2016-10-07",8.5,9.55,8.4,9.15,4820.0],["2016-10-10",8.7,8.9,8.55,8.8,1480.0],["2016-10-11",8.5,9.35,8.25,9.0,1960.0],["2016-10-12",8.45,8.65,8.35,8.5,1800.0],["2016-10-13",8.35,8.6,8.35,8.45,300.0],["2016-10-14",8.55,8.7,8.55,8.65,80.0],["2016-10-17",9.2,9.25,8.75,8.75,1800.0],["2016-10-18",9.2,9.25,9.0,9.0,520.0],["2016-10-19",9.4,9.5,9.25,9.3,1840.0],["2016-10-20",9.7,9.95,9.4,9.85,12460.0],["2016-10-21",10.15,10.45,10.0,10.4,5560.0],["2016-10-24",10.35,10.7,10.35,10.4,7440.0],["2016-10-25",10.2,10.4,10.2,10.35,3240.0],["2016-10-26",10.7,10.95,10.35,10.6,3320.0],["2016-10-27",10.75,11.2,10.75,10.95,5580.0],["2016-10-28",10.75,10.75,10.05,10.05,10560.0],["2016-10-31",10.5,10.5,9.6,9.75,5080.0],["2016-11-01",10.85,10.85,10.0,10.1,2720.0],["2016-11-02",10.1,10.1,9.85,9.85,1340.0],["2016-11-03",9.95,10.5,9.9,10.2,1400.0],["2016-11-04",10.4,10.45,10.0,10.45,1880.0],["2016-11-07",10.25,10.25,9.9,9.9,2760.0],["2016-11-08",10.1,10.1,9.75,10.0,2680.0],["2016-11-09",10.5,10.5,9.95,10.0,3500.0],["2016-11-10",10.5,10.5,10.0,10.1,540.0],["2016-11-11",10.75,10.75,10.15,10.15,1840.0],["2016-11-14",10.65,10.65,10.0,10.0,3740.0],["2016-11-15",10.65,10.85,10.4,10.45,1360.0],["2016-11-16",10.5,10.5,10.1,10.1,5280.0],["2016-11-17",10.2,10.25,9.85,10.15,13800.0],["2016-11-18",10.0,10.2,10.0,10.05,1860.0],["2016-11-21",10.0,10.15,10.0,10.0,3020.0],["2016-11-22",10.0,10.4,10.0,10.4,940.0],["2016-11-23",10.15,10.15,10.15,10.15,20.0],["2016-11-25",10.0,10.0,9.85,10.0,420.0],["2016-11-28",10.3,10.45,10.0,10.0,2220.0],["2016-11-29",10.35,10.35,10.1,10.3,940.0],["2016-11-30",10.25,10.3,10.25,10.25,760.0],["2016-12-01",10.1,10.35,9.65,9.65,3300.0],["2016-12-02",9.5,9.85,9.25,9.4,7700.0],["2016-12-05",9.5,9.5,9.15,9.15,2720.0],["2016-12-06",9.75,9.8,9.5,9.55,2280.0],["2016-12-07",9.8,10.15,9.6,9.75,5700.0],["2016-12-08",10.25,10.25,9.6,9.75,4300.0],["2016-12-09",10.15,10.15,9.5,9.9,3700.0],["2016-12-12",9.5,9.7,9.2,9.25,5960.0],["2016-12-13",10.0,10.0,10.0,10.0,220.0],["2016-12-14",9.75,9.75,9.3,9.45,1860.0],["2016-12-15",9.45,9.45,9.35,9.35,1380.0],["2016-12-16",9.25,9.45,9.25,9.4,1740.0],["2016-12-19",9.25,9.25,9.2,9.2,2960.0],["2016-12-20",9.25,9.5,9.25,9.5,1760.0],["2016-12-21",9.95,9.95,9.5,9.5,480.0],["2016-12-22",9.5,9.5,9.5,9.5,60.0],["2016-12-23",9.8,9.8,9.4,9.4,600.0],["2016-12-27",9.7,9.8,9.65,9.65,820.0],["2016-12-28",9.15,9.45,9.05,9.45,2040.0],["2016-12-29",9.1,9.4,9.1,9.25,3600.0],["2016-12-30",9.25,9.35,9.2,9.2,900.0],["2017-01-03",9.1,9.1,9.0,9.0,2100.0],["2017-01-04",8.8,8.8,8.2,8.65,7520.0],["2017-01-05",8.25,8.3,8.1,8.2,6960.0],["2017-01-06",8.0,8.3,7.9,8.05,2660.0],["2017-01-09",8.3,8.3,8.3,8.3,60.0],["2017-01-10",8.3,8.3,7.8,8.2,4300.0],["2017-01-11",7.9,8.45,7.85,8.0,2080.0],["2017-01-12",8.55,8.55,8.55,8.55,100.0],["2017-01-13",8.5,8.75,8.5,8.55,4320.0],["2017-01-17",9.15,9.15,8.8,8.8,2560.0],["2017-01-18",8.85,8.85,8.85,8.85,200.0],["2017-01-19",8.75,8.75,8.5,8.7,2440.0],["2017-01-20",8.55,8.55,8.5,8.5,640.0],["2017-01-23",7.7,8.6,7.7,8.6,140.0],["2017-01-24",8.65,8.65,8.5,8.5,900.0],["2017-01-25",8.5,8.5,8.3,8.3,1100.0],["2017-01-26",8.6,8.6,8.4,8.4,1260.0],["2017-01-27",8.45,8.45,8.45,8.45,2500.0],["2017-01-30",8.9,9.3,8.0,8.55,7020.0],["2017-01-31",8.5,8.6,8.45,8.6,1940.0],["2017-02-01",8.2,8.35,8.2,8.35,560.0],["2017-02-02",8.1,8.45,8.1,8.45,420.0],["2017-02-03",9.25,9.25,8.4,8.4,580.0],["2017-02-06",8.6,8.65,8.6,8.65,1820.0],["2017-02-07",8.7,8.95,8.7,8.95,700.0],["2017-02-08",8.75,8.75,8.75,8.75,240.0],["2017-02-09",9.0,9.0,9.0,9.0,520.0],["2017-02-10",8.75,9.05,8.75,9.05,1820.0],["2017-02-13",9.0,9.0,9.0,9.0,320.0],["2017-02-14",8.75,8.75,8.25,8.25,2020.0],["2017-02-15",8.65,8.65,8.25,8.6,3440.0],["2017-02-16",8.5,8.9,8.5,8.9,2020.0],["2017-02-17",8.6,9.0,8.6,8.9,5200.0],["2017-02-21",8.2,9.0,8.2,8.6,2000.0],["2017-02-22",8.6,8.9,8.6,8.9,1860.0],["2017-02-23",8.9,8.9,8.9,8.9,480.0],["2017-02-24",8.6,9.1,8.6,8.85,8320.0],["2017-02-27",8.7,8.9,8.7,8.7,4280.0],["2017-02-28",8.85,8.85,8.8,8.8,320.0],["2017-03-01",8.85,8.85,8.5,8.85,3180.0],["2017-03-02",8.6,8.6,8.3,8.3,2020.0],["2017-03-03",8.65,8.85,8.65,8.85,1860.0],["2017-03-06",8.4,8.55,8.4,8.4,3920.0],["2017-03-07",8.65,8.65,8.25,8.5,2020.0],["2017-03-08",8.05,8.35,8.0,8.15,13400.0],["2017-03-09",7.9,7.95,7.65,7.7,8540.0],["2017-03-10",7.85,8.05,7.8,8.05,5700.0],["2017-03-13",8.1,8.1,7.8,7.8,2060.0],["2017-03-14",7.8,7.8,7.75,7.75,700.0],["2017-03-15",7.75,8.0,7.75,7.8,3900.0],["2017-03-16",8.45,8.45,7.75,7.95,1880.0],["2017-03-17",8.25,8.25,8.25,8.25,80.0],["2017-03-20",7.85,8.05,7.8,7.85,3920.0],["2017-03-21",8.0,8.0,7.8,7.8,2920.0],["2017-03-22",7.9,8.05,7.9,8.05,640.0],["2017-03-23",7.8,7.8,7.7,7.7,3180.0],["2017-03-24",7.7,7.75,7.7,7.7,440.0],["2017-03-27",7.7,7.7,7.7,7.7,100.0],["2017-03-28",7.95,8.15,7.95,8.15,1340.0],["2017-03-29",7.95,7.95,7.7,7.7,2420.0],["2017-03-30",7.9,7.9,7.75,7.9,4200.0],["2017-03-31",8.0,8.0,8.0,8.0,300.0],["2017-04-03",8.0,8.0,7.75,7.75,1000.0],["2017-04-04",7.7,7.8,7.7,7.8,2360.0],["2017-04-05",7.6,7.8,7.5,7.8,2840.0],["2017-04-06",7.55,7.9,7.55,7.9,320.0],["2017-04-07",7.75,7.9,7.5,7.9,1160.0],["2017-04-10",8.55,8.55,7.9,8.1,2960.0],["2017-04-11",8.05,8.05,7.5,7.5,5460.0],["2017-04-12",7.55,8.05,7.55,8.05,980.0],["2017-04-13",8.4,8.55,8.4,8.55,3680.0],["2017-04-17",8.4,8.4,8.25,8.4,780.0],["2017-04-18",7.95,7.95,7.5,7.75,8060.0],["2017-04-19",7.75,7.8,7.6,7.6,4220.0],["2017-04-20",7.8,7.8,7.6,7.8,1700.0],["2017-04-21",7.65,7.7,7.5,7.7,4340.0],["2017-04-24",7.5,7.65,7.45,7.6,4620.0],["2017-04-25",7.7,7.7,7.7,7.7,80.0],["2017-04-26",7.15,7.15,6.8,6.8,9620.0],["2017-04-27",6.85,6.85,6.75,6.75,6080.0],["2017-04-28",6.85,6.9,6.65,6.85,3480.0],["2017-05-01",6.95,7.25,6.9,7.2,3060.0],["2017-05-02",6.85,6.85,6.85,6.85,2520.0],["2017-05-03",6.95,7.0,6.95,7.0,260.0],["2017-05-04",6.95,7.0,6.95,7.0,1420.0],["2017-05-05",6.95,7.0,6.85,6.95,2500.0],["2017-05-08",6.95,6.95,6.95,6.95,1560.0],["2017-05-09",7.0,7.05,6.85,7.0,5000.0],["2017-05-10",6.95,7.0,6.75,6.85,6280.0],["2017-05-11",7.0,7.0,6.6,6.9,8580.0],["2017-05-12",6.5,6.55,6.4,6.55,5440.0],["2017-05-15",6.65,6.7,6.5,6.7,1700.0],["2017-05-16",6.55,6.55,6.5,6.55,1240.0],["2017-05-17",6.7,6.7,6.7,6.7,240.0],["2017-05-18",7.15,7.15,7.0,7.15,12980.0],["2017-05-19",7.1,7.45,7.1,7.45,5120.0],["2017-05-22",7.0,7.15,6.85,6.9,1500.0],["2017-05-23",6.95,7.25,6.7,7.15,3620.0],["2017-05-24",6.8,7.4,6.8,7.4,280.0],["2017-05-25",6.7,7.0,6.3,6.95,6460.0],["2017-05-26",6.7,7.4,6.65,6.85,2060.0],["2017-05-30",6.45,6.85,6.45,6.6,6840.0],["2017-05-31",6.45,6.45,6.3,6.4,2380.0],["2017-06-01",6.15,6.4,6.15,6.3,6040.0],["2017-06-02",6.7,6.7,6.5,6.7,3880.0],["2017-06-05",6.65,6.65,6.6,6.6,240.0],["2017-06-06",6.7,6.7,6.7,6.7,260.0],["2017-06-07",6.15,6.35,6.15,6.3,8160.0],["2017-06-08",6.5,6.5,6.15,6.5,2720.0],["2017-06-09",6.65,6.65,6.65,6.65,60.0],["2017-06-12",6.25,6.6,6.25,6.55,300.0],["2017-06-13",6.55,6.7,6.45,6.7,2580.0],["2017-06-14",6.2,6.7,6.2,6.7,3600.0],["2017-06-15",6.5,6.55,6.45,6.45,160.0],["2017-06-16",6.35,6.4,6.35,6.4,760.0],["2017-06-19",6.45,6.55,6.25,6.55,1560.0],["2017-06-20",6.6,6.6,6.3,6.3,1420.0],["2017-06-21",6.3,6.5,6.1,6.2,7120.0],["2017-06-22",6.45,6.45,6.4,6.4,220.0],["2017-06-23",6.45,6.55,6.45,6.55,760.0],["2017-06-26",6.25,6.25,6.25,6.25,200.0],["2017-06-27",6.05,6.5,6.05,6.5,1620.0],["2017-06-28",5.8,6.05,5.75,5.85,3120.0],["2017-06-29",5.75,5.85,5.75,5.85,1700.0],["2017-06-30",5.8,6.15,5.8,6.15,1020.0],["2017-07-03",6.05,6.7,6.0,6.0,2740.0],["2017-07-05",5.95,6.65,5.95,6.45,2180.0],["2017-07-06",6.45,6.5,6.25,6.5,220.0],["2017-07-07",6.6,6.7,6.6,6.7,360.0],["2017-07-10",6.6,6.6,6.6,6.6,180.0],["2017-07-11",6.7,6.7,6.7,6.7,100.0],["2017-07-12",6.7,6.7,6.7,6.7,0.0],["2017-07-13",6.2,6.2,6.1,6.1,4380.0],["2017-07-14",6.1,6.6,6.1,6.6,1300.0],["2017-07-17",6.65,6.65,6.65,6.65,1380.0],["2017-07-18",6.9,6.9,6.45,6.45,380.0],["2017-07-19",6.55,6.65,6.45,6.45,3000.0],["2017-07-20",6.65,6.65,6.5,6.55,7340.0],["2017-07-21",6.5,6.5,6.5,6.5,40.0],["2017-07-24",6.45,6.45,6.4,6.4,180.0],["2017-07-25",6.4,6.45,6.4,6.45,200.0],["2017-07-26",7.35,7.35,6.7,6.7,4860.0],["2017-07-27",6.3,6.35,6.25,6.25,360.0],["2017-07-28",6.65,6.65,6.65,6.65,2060.0],["2017-07-31",6.7,6.7,6.7,6.7,660.0],["2017-08-01",6.55,6.55,6.25,6.55,2380.0],["2017-08-02",6.45,6.75,6.45,6.75,840.0],["2017-08-03",6.65,6.85,6.65,6.85,2220.0],["2017-08-04",6.45,6.5,6.45,6.5,380.0],["2017-08-07",5.9,6.25,5.9,6.1,3360.0],["2017-08-08",6.15,6.15,6.15,6.15,420.0],["2017-08-09",6.0,6.2,6.0,6.2,280.0],["2017-08-10",6.1,6.2,5.6,5.9,11820.0],["2017-08-11",6.1,6.25,6.1,6.2,2180.0],["2017-08-14",6.1,6.1,5.75,6.0,400.0],["2017-08-15",6.0,6.0,5.5,5.85,1040.0],["2017-08-16",6.0,6.2,6.0,6.2,5520.0],["2017-08-17",6.05,6.3,6.05,6.3,6320.0],["2017-08-18",6.1,6.1,5.85,6.0,4400.0],["2017-08-21",6.05,6.1,5.85,5.85,3840.0],["2017-08-22",5.85,6.25,5.85,6.25,4740.0],["2017-08-23",5.8,5.85,5.75,5.75,5420.0],["2017-08-24",5.7,5.75,5.65,5.7,4020.0],["2017-08-25",5.95,6.0,5.65,6.0,2320.0],["2017-08-28",6.0,6.25,6.0,6.0,360.0],["2017-08-29",5.7,5.7,5.6,5.7,4900.0],["2017-08-30",5.75,6.1,5.5,5.7,4260.0],["2017-08-31",5.35,5.6,5.0,5.55,3200.0],["2017-09-01",6.35,6.35,5.4,5.8,2960.0],["2017-09-05",5.2,5.7,5.2,5.7,4000.0],["2017-09-06",5.05,5.4,5.05,5.35,3240.0],["2017-09-07",5.35,5.9,5.35,5.75,3780.0],["2017-09-08",5.6,5.6,5.6,5.6,40.0],["2017-09-11",5.5,5.5,5.4,5.4,940.0],["2017-09-12",5.3,5.5,5.15,5.45,2900.0],["2017-09-13",5.5,5.5,5.4,5.4,1640.0],["2017-09-14",5.15,5.5,5.15,5.15,1440.0],["2017-09-15",5.15,5.45,5.15,5.45,440.0],["2017-09-18",4.7,5.05,4.7,5.0,5240.0],["2017-09-19",5.3,5.6,5.25,5.3,3520.0],["2017-09-20",5.05,5.05,4.9,5.05,3580.0],["2017-09-21",5.45,5.5,5.4,5.5,4200.0],["2017-09-22",5.2,5.55,5.0,5.35,8980.0],["2017-09-25",3.95,5.2,3.95,5.0,4840.0],["2017-09-26",4.6,4.6,4.5,4.5,5500.0],["2017-09-27",4.75,4.8,4.65,4.8,660.0],["2017-09-28",5.05,5.1,4.85,5.1,7860.0],["2017-09-29",5.4,5.4,5.2,5.2,5180.0],["2017-10-02",5.25,5.25,5.1,5.1,4580.0],["2017-10-03",5.2,5.5,5.2,5.5,4300.0],["2017-10-04",6.25,6.3,6.05,6.3,9500.0],["2017-10-05",6.75,7.15,6.5,7.15,12600.0],["2017-10-06",7.0,7.0,6.55,6.85,3380.0],["2017-10-09",6.85,6.85,6.85,6.85,0.0],["2017-10-10",6.85,6.85,6.85,6.85,0.0],["2017-10-11",5.25,6.55,5.0,5.35,23120.0],["2017-10-12",5.4,5.65,5.4,5.65,5940.0],["2017-10-13",5.6,5.95,5.6,5.9,3480.0],["2017-10-16",6.15,6.15,5.9,6.15,2960.0],["2017-10-17",6.75,6.75,5.25,5.75,6560.0],["2017-10-18",5.2,6.1,5.15,5.85,2860.0],["2017-10-19",5.9,5.9,5.25,5.5,2580.0],["2017-10-20",5.2,5.35,5.05,5.35,11260.0],["2017-10-23",5.3,5.3,5.1,5.1,240.0],["2017-10-24",5.65,5.65,5.1,5.2,6020.0],["2017-10-25",5.05,5.6,4.65,4.75,24940.0],["2017-10-26",4.65,4.75,4.55,4.75,19840.0],["2017-10-27",4.2,4.7,4.2,4.7,10760.0],["2017-10-30",4.6,4.7,4.6,4.7,1240.0],["2017-10-31",4.5,4.5,4.3,4.35,7500.0],["2017-11-01",4.75,4.75,4.45,4.5,6960.0],["2017-11-02",4.5,4.5,4.35,4.35,10820.0],["2017-11-03",4.35,4.6,4.35,4.6,3940.0],["2017-11-06",5.0,5.0,4.8,4.85,4220.0],["2017-11-07",4.5,4.9,4.5,4.65,8220.0],["2017-11-08",4.65,4.9,4.65,4.85,1420.0],["2017-11-09",4.6,4.6,4.3,4.6,15080.0],["2017-11-10",4.75,4.75,4.45,4.75,4440.0],["2017-11-13",4.4,4.75,4.25,4.25,12860.0],["2017-11-14",4.2,4.8,4.2,4.65,5180.0],["2017-11-15",4.65,4.65,4.1,4.1,8560.0],["2017-11-16",4.1,4.1,4.0,4.0,10160.0],["2017-11-17",3.95,4.4,3.95,4.4,940.0],["2017-11-20",3.75,4.3,3.75,4.3,1000.0],["2017-11-21",4.4,4.4,4.3,4.4,2800.0],["2017-11-22",4.35,4.75,4.3,4.75,30700.0],["2017-11-24",4.65,4.85,4.6,4.85,3640.0],["2017-11-27",4.7,4.7,4.45,4.5,28540.0],["2017-11-28",4.6,4.6,4.5,4.6,26240.0],["2017-11-29",4.7,5.1,4.65,4.7,5660.0],["2017-11-30",4.95,5.25,4.8,5.05,5160.0],["2017-12-01",5.2,5.45,5.2,5.35,8160.0],["2017-12-04",5.45,5.75,5.45,5.75,13440.0],["2017-12-05",6.3,6.3,5.75,5.8,4720.0],["2017-12-06",5.85,5.85,5.35,5.35,5860.0],["2017-12-07",5.6,5.6,5.3,5.4,3500.0],["2017-12-08",5.45,5.5,5.3,5.5,4160.0],["2017-12-11",5.45,5.45,5.2,5.25,13220.0],["2017-12-12",5.1,5.35,5.1,5.25,14540.0],["2017-12-13",4.9,5.2,4.9,5.2,13400.0],["2017-12-14",5.1,5.2,5.0,5.0,16660.0],["2017-12-15",5.25,5.25,5.25,5.25,1020.0],["2017-12-18",5.35,5.35,5.35,5.35,1100.0],["2017-12-19",5.3,5.45,5.3,5.4,5960.0],["2017-12-20",4.5,4.85,4.35,4.85,20660.0],["2017-12-21",4.7,4.8,4.65,4.75,6620.0],["2017-12-22",4.85,4.85,4.25,4.85,4500.0],["2017-12-26",4.5,4.85,4.5,4.85,5080.0],["2017-12-27",4.85,4.85,4.75,4.85,5160.0],["2017-12-28",4.85,5.0,4.85,4.95,12080.0],["2017-12-29",5.0,5.35,4.85,5.35,4800.0],["2018-01-02",4.95,5.0,4.75,5.0,4740.0],["2018-01-03",4.95,4.95,4.8,4.9,1880.0],["2018-01-04",4.9,4.95,4.9,4.9,1900.0],["2018-01-05",4.75,4.85,4.75,4.85,8320.0],["2018-01-08",4.7,4.7,4.5,4.55,1540.0],["2018-01-09",4.75,4.8,4.5,4.8,2100.0],["2018-01-10",4.6,4.6,4.25,4.5,11520.0],["2018-01-11",4.75,4.8,4.65,4.8,3200.0],["2018-01-12",4.6,4.6,4.45,4.55,1460.0],["2018-01-16",4.25,4.55,4.25,4.45,2320.0],["2018-01-17",4.65,4.65,4.45,4.45,2200.0],["2018-01-18",4.45,4.55,4.45,4.55,1320.0],["2018-01-19",4.55,4.6,4.55,4.6,1680.0],["2018-01-22",4.65,4.65,4.5,4.65,540.0],["2018-01-23",4.45,4.5,4.4,4.5,4480.0],["2018-01-24",4.5,4.6,4.3,4.35,6140.0],["2018-01-25",4.45,4.45,4.25,4.45,2720.0],["2018-01-26",4.45,4.5,4.35,4.35,520.0],["2018-01-29",4.8,4.8,4.4,4.5,440.0],["2018-01-30",4.65,4.95,4.65,4.95,10420.0],["2018-01-31",4.8,4.85,4.65,4.85,1960.0],["2018-02-01",5.0,5.2,4.85,5.2,12020.0],["2018-02-02",5.25,5.35,5.2,5.2,3840.0],["2018-02-05",5.3,5.3,4.6,4.75,6360.0],["2018-02-06",4.8,5.05,4.75,5.05,940.0],["2018-02-07",5.0,5.0,4.8,5.0,2600.0],["2018-02-08",4.6,4.7,4.6,4.7,2540.0],["2018-02-09",4.7,4.8,4.65,4.7,6660.0],["2018-02-12",5.0,5.25,5.0,5.25,20960.0],["2018-02-13",6.2,6.25,5.25,5.95,55320.0],["2018-02-14",5.65,5.7,5.35,5.65,30340.0],["2018-02-15",5.45,5.45,5.3,5.3,19960.0],["2018-02-16",5.35,5.35,5.15,5.25,10680.0],["2018-02-20",5.35,5.35,5.15,5.25,7600.0],["2018-02-21",4.85,5.35,4.85,5.05,28440.0],["2018-02-22",4.95,5.1,4.75,5.1,11160.0],["2018-02-23",5.05,5.1,5.0,5.1,10740.0],["2018-02-26",5.25,5.25,5.0,5.2,13100.0],["2018-02-27",4.95,5.05,4.9,5.0,13380.0],["2018-02-28",4.9,4.9,4.6,4.6,16080.0],["2018-03-01",4.85,4.85,4.75,4.8,2120.0],["2018-03-02",4.75,4.75,4.5,4.7,4740.0],["2018-03-05",4.6,4.75,4.55,4.55,2180.0],["2018-03-06",4.5,4.6,4.5,4.6,4340.0],["2018-03-07",4.75,4.8,4.75,4.8,5520.0],["2018-03-08",4.8,4.8,4.6,4.8,1640.0],["2018-03-09",4.65,4.8,4.6,4.7,3140.0],["2018-03-12",4.75,4.85,4.7,4.85,24120.0],["2018-03-13",4.85,4.85,4.7,4.7,9160.0],["2018-03-14",4.85,4.95,4.7,4.95,13260.0],["2018-03-15",4.8,4.9,4.55,4.9,40320.0],["2018-03-16",4.8,4.85,4.8,4.8,15480.0],["2018-03-19",4.95,4.95,4.7,4.9,5680.0],["2018-03-20",4.9,4.9,4.85,4.9,4480.0],["2018-03-21",4.9,4.9,4.7,4.75,21020.0],["2018-03-22",4.8,4.9,4.7,4.7,12160.0],["2018-03-23",4.65,4.85,4.6,4.85,14260.0],["2018-03-26",4.8,4.8,4.65,4.8,7060.0],["2018-03-27",4.55,4.8,4.5,4.75,5760.0],["2018-03-28",4.7,4.7,4.5,4.65,9920.0],["2018-03-29",4.55,4.7,4.55,4.7,15080.0],["2018-04-02",4.5,4.7,4.3,4.45,20960.0],["2018-04-03",4.45,4.7,4.45,4.55,5460.0],["2018-04-04",4.65,4.65,4.55,4.6,2200.0],["2018-04-05",4.25,4.7,4.25,4.6,2720.0],["2018-04-06",4.6,4.65,4.5,4.5,3020.0],["2018-04-09",4.05,4.6,4.05,4.55,2400.0],["2018-04-10",4.65,4.8,4.6,4.8,8640.0],["2018-04-11",4.65,4.65,4.65,4.65,120.0],["2018-04-12",4.6,4.6,4.5,4.6,7040.0],["2018-04-13",4.6,4.75,4.6,4.75,5720.0],["2018-04-16",4.55,4.7,4.55,4.65,15420.0],["2018-04-17",4.65,4.65,4.6,4.6,5820.0],["2018-04-18",4.6,4.6,4.6,4.6,2180.0],["2018-04-19",4.6,4.85,4.6,4.6,1300.0],["2018-04-20",4.6,4.7,4.6,4.6,860.0],["2018-04-23",4.6,4.6,4.55,4.6,3780.0],["2018-04-24",4.5,4.65,4.5,4.6,9680.0],["2018-04-25",4.65,4.65,4.6,4.6,1900.0],["2018-04-26",4.6,4.65,4.5,4.5,2000.0],["2018-04-27",4.35,4.55,4.35,4.35,11620.0],["2018-04-30",4.55,4.55,4.5,4.55,2160.0],["2018-05-01",4.5,4.5,4.5,4.5,8340.0],["2018-05-02",4.4,4.4,4.3,4.3,6640.0],["2018-05-03",4.3,4.3,4.2,4.2,9500.0],["2018-05-04",4.2,4.2,4.1,4.1,8880.0],["2018-05-07",4.15,4.15,3.95,4.0,6680.0],["2018-05-08",4.1,4.15,4.1,4.15,7020.0],["2018-05-09",4.0,4.05,4.0,4.0,6780.0],["2018-05-10",4.0,4.0,3.85,4.0,17000.0],["2018-05-11",4.2,4.2,4.1,4.2,7280.0],["2018-05-14",4.2,4.4,4.2,4.4,220.0],["2018-05-15",4.2,4.2,3.95,4.0,8140.0],["2018-05-16",4.2,4.3,4.2,4.3,320.0],["2018-05-17",4.2,4.25,4.1,4.1,2780.0],["2018-05-18",4.25,4.25,4.2,4.25,500.0],["2018-05-21",4.3,4.3,4.1,4.2,3920.0],["2018-05-22",4.0,4.15,4.0,4.15,2780.0],["2018-05-23",4.25,4.25,4.0,4.05,6980.0],["2018-05-24",4.05,4.15,4.0,4.1,2980.0],["2018-05-25",4.2,4.25,4.05,4.2,2420.0],["2018-05-29",4.1,4.15,4.0,4.15,12080.0],["2018-05-30",4.2,4.25,4.2,4.25,1320.0],["2018-05-31",4.25,4.25,4.25,4.25,440.0],["2018-06-01",4.2,4.3,4.0,4.2,3040.0],["2018-06-04",4.2,4.2,4.2,4.2,0.0],["2018-06-05",4.2,4.2,4.2,4.2,0.0],["2018-06-06",4.75,4.75,4.2,4.4,2980.0],["2018-06-07",4.95,4.95,4.35,4.45,23560.0],["2018-06-08",4.5,4.65,4.5,4.6,5920.0],["2018-06-11",4.65,5.0,4.65,4.9,20840.0],["2018-06-12",5.0,5.0,4.5,4.65,7120.0],["2018-06-13",4.8,4.8,4.65,4.65,11100.0],["2018-06-14",4.7,4.7,4.5,4.7,7680.0],["2018-06-15",4.65,4.7,4.6,4.65,600.0],["2018-06-18",4.45,4.65,4.45,4.65,2960.0],["2018-06-19",4.45,4.6,4.4,4.55,4860.0],["2018-06-20",4.0,4.55,4.0,4.5,4940.0],["2018-06-21",4.5,4.65,4.35,4.35,1820.0],["2018-06-22",4.5,4.6,4.5,4.55,1460.0],["2018-06-25",4.5,4.55,4.5,4.5,980.0],["2018-06-26",4.55,4.55,4.5,4.5,2520.0],["2018-06-27",4.5,4.55,4.35,4.45,5940.0],["2018-06-28",4.65,4.65,4.35,4.45,9020.0],["2018-06-29",5.05,5.45,4.75,5.35,16600.0],["2018-07-02",5.6,5.6,5.2,5.55,7140.0],["2018-07-03",5.4,5.5,5.4,5.5,6280.0],["2018-07-05",5.35,5.4,5.1,5.4,7280.0],["2018-07-06",5.35,5.45,5.2,5.4,6400.0],["2018-07-09",5.0,5.4,5.0,5.35,9800.0],["2018-07-10",5.45,5.45,5.15,5.2,13720.0],["2018-07-11",5.1,5.2,5.0,5.05,7960.0],["2018-07-12",4.6,5.25,4.6,5.1,3080.0],["2018-07-13",5.25,5.25,5.15,5.25,1700.0],["2018-07-16",5.45,5.5,5.25,5.5,6060.0],["2018-07-17",5.7,5.7,5.1,5.4,4280.0],["2018-07-18",5.6,5.7,5.55,5.7,13380.0],["2018-07-19",5.75,5.75,5.45,5.65,3120.0],["2018-07-20",5.55,5.7,5.55,5.7,21120.0],["2018-07-23",5.95,6.15,5.6,6.15,37940.0],["2018-07-24",6.15,6.15,5.95,6.05,28240.0],["2018-07-25",6.25,6.4,6.15,6.3,17020.0],["2018-07-26",6.2,6.2,6.1,6.1,28660.0],["2018-07-27",6.15,6.2,6.05,6.05,11700.0],["2018-07-30",6.05,6.2,6.05,6.2,10780.0],["2018-07-31",6.2,6.3,6.15,6.15,4840.0],["2018-08-01",6.3,6.3,6.2,6.25,18400.0],["2018-08-02",6.25,6.25,6.15,6.15,4220.0],["2018-08-03",6.15,6.15,6.05,6.15,2040.0],["2018-08-06",6.3,6.5,6.2,6.45,9780.0],["2018-08-07",6.5,6.6,6.25,6.5,16660.0],["2018-08-08",6.6,6.9,6.55,6.75,40040.0],["2018-08-09",7.15,7.15,6.85,6.95,31080.0],["2018-08-10",6.9,6.9,6.5,6.65,18820.0],["2018-08-13",6.5,6.5,6.35,6.45,20900.0],["2018-08-14",6.35,6.5,6.35,6.45,18160.0],["2018-08-15",6.3,6.35,6.05,6.2,14600.0],["2018-08-16",6.6,6.65,6.4,6.65,14720.0],["2018-08-17",6.8,6.8,6.5,6.55,10580.0],["2018-08-20",6.85,6.95,6.65,6.75,15760.0],["2018-08-21",6.85,6.85,6.7,6.7,35280.0],["2018-08-22",7.0,7.0,6.65,6.75,34100.0],["2018-08-23",7.0,7.25,6.8,7.25,44200.0],["2018-08-24",7.5,7.7,7.3,7.45,56700.0],["2018-08-27",8.25,8.25,7.5,7.65,42180.0],["2018-08-28",7.5,7.9,7.45,7.9,44880.0],["2018-08-29",8.1,8.25,7.55,7.6,33360.0],["2018-08-30",7.5,7.5,7.4,7.5,37780.0],["2018-08-31",7.4,7.45,7.25,7.25,12660.0],["2018-09-04",7.65,7.65,7.25,7.35,10900.0],["2018-09-05",7.4,7.5,7.25,7.25,22300.0],["2018-09-06",7.2,7.75,7.2,7.45,17260.0],["2018-09-07",7.45,7.5,7.25,7.35,22660.0],["2018-09-10",7.5,7.55,7.25,7.3,9700.0],["2018-09-11",7.25,7.45,7.05,7.2,20760.0],["2018-09-12",7.05,7.05,6.7,6.8,26360.0],["2018-09-13",7.05,7.1,6.8,6.85,11720.0],["2018-09-14",6.65,7.1,6.65,6.85,13520.0],["2018-09-17",7.2,7.2,6.65,6.65,9360.0],["2018-09-18",6.75,6.85,6.7,6.85,11700.0],["2018-09-19",6.85,6.85,6.0,6.6,26680.0],["2018-09-20",6.85,6.9,6.75,6.75,20080.0],["2018-09-21",7.75,10.75,7.5,8.75,244860.0],["2018-09-24",7.75,9.25,7.5,8.55,279500.0],["2018-09-25",10.3,10.3,8.9,9.7,106580.0],["2018-09-26",8.55,9.4,8.55,8.95,61200.0],["2018-09-27",8.2,8.6,7.9,8.1,86700.0],["2018-09-28",8.1,8.25,8.0,8.1,29940.0],["2018-10-01",8.6,8.8,8.2,8.2,30840.0],["2018-10-02",8.25,8.25,8.05,8.1,23100.0],["2018-10-03",8.3,8.55,8.25,8.55,24200.0],["2018-10-04",8.85,9.1,8.5,9.1,63420.0],["2018-10-05",9.6,9.6,9.15,9.25,56200.0],["2018-10-08",9.25,9.4,9.2,9.35,26480.0],["2018-10-09",9.05,9.05,8.8,8.85,30980.0],["2018-10-10",8.55,8.95,8.15,8.15,37080.0],["2018-10-11",7.9,7.9,7.3,7.35,39000.0],["2018-10-12",7.9,8.35,7.9,8.25,37620.0],["2018-10-15",8.0,8.0,7.6,7.75,44420.0],["2018-10-16",7.75,8.2,7.75,8.0,18920.0],["2018-10-17",8.2,8.2,7.5,7.8,26660.0],["2018-10-18",8.2,8.2,7.85,7.85,34200.0],["2018-10-19",7.5,7.75,7.25,7.35,48880.0],["2018-10-22",7.6,7.85,7.4,7.45,17280.0],["2018-10-23",7.15,7.2,6.9,6.9,40340.0],["2018-10-24",6.9,7.0,6.75,6.9,29400.0],["2018-10-25",7.05,7.1,7.0,7.05,15380.0],["2018-10-26",7.15,7.15,7.0,7.05,20040.0],["2018-10-29",6.8,6.85,6.65,6.75,27300.0],["2018-10-30",6.75,6.85,6.55,6.6,10400.0],["2018-10-31",6.8,6.9,6.75,6.85,11780.0],["2018-11-01",7.3,7.75,6.55,7.15,22400.0],["2018-11-02",7.25,7.5,7.1,7.45,14500.0],["2018-11-05",8.75,8.75,6.55,6.8,19080.0],["2018-11-06",7.0,7.0,6.65,6.65,15120.0],["2018-11-07",6.65,7.0,6.5,6.7,10480.0],["2018-11-08",6.65,6.85,6.55,6.55,14540.0],["2018-11-09",6.25,6.85,6.25,6.85,23240.0],["2018-11-12",6.45,6.7,6.1,6.35,22720.0],["2018-11-13",6.05,6.95,6.05,6.95,20620.0],["2018-11-14",7.2,7.25,6.5,7.1,8140.0],["2018-11-15",7.15,7.25,6.7,6.75,25700.0],["2018-11-16",7.1,7.5,7.1,7.3,20420.0],["2018-11-19",7.1,7.75,7.1,7.4,15860.0],["2018-11-20",6.8,7.1,6.25,6.85,12380.0],["2018-11-21",6.5,6.8,6.25,6.5,51280.0],["2018-11-23",6.3,6.5,6.25,6.25,8380.0],["2018-11-26",6.2,6.4,6.2,6.25,8000.0],["2018-11-27",6.15,6.15,5.85,5.85,20520.0],["2018-11-28",6.25,6.35,6.0,6.0,15520.0],["2018-11-29",6.25,6.4,6.1,6.1,12400.0],["2018-11-30",6.1,6.1,6.1,6.1,0.0],["2018-12-03",6.1,6.1,6.1,6.1,0.0],["2018-12-04",6.1,6.55,6.0,6.1,38020.0],["2018-12-06",6.15,6.25,5.9,5.95,13640.0],["2018-12-07",5.9,6.0,5.75,5.75,23640.0],["2018-12-10",5.85,5.9,5.8,5.9,6460.0],["2018-12-11",6.1,6.15,5.95,5.95,4060.0],["2018-12-12",6.1,6.3,6.0,6.1,11480.0],["2018-12-13",6.0,6.25,5.85,6.0,21700.0],["2018-12-14",6.0,6.0,5.85,5.95,5680.0],["2018-12-17",6.0,6.0,5.75,5.95,8400.0],["2018-12-18",5.85,6.1,5.85,5.95,5880.0],["2018-12-19",6.0,6.0,5.75,5.8,7040.0],["2018-12-20",5.4,5.85,5.3,5.7,16520.0],["2018-12-21",5.65,6.0,5.65,5.65,8180.0],["2018-12-24",5.65,6.0,5.3,5.35,12740.0],["2018-12-26",5.35,5.7,5.35,5.6,11680.0],["2018-12-27",5.6,5.6,5.4,5.55,10240.0],["2018-12-28",5.35,5.55,5.35,5.45,21600.0],["2018-12-31",5.6,5.6,5.4,5.6,6800.0],["2019-01-02",5.55,5.55,5.45,5.45,7680.0],["2019-01-03",5.8,5.8,5.6,5.6,5440.0],["2019-01-04",6.0,6.2,5.9,6.1,27480.0],["2019-01-07",6.25,6.5,6.25,6.35,6380.0],["2019-01-08",6.7,7.35,6.6,7.2,37860.0],["2019-01-09",7.8,8.5,7.75,8.4,85280.0],["2019-01-10",7.95,8.35,7.95,8.3,45300.0],["2019-01-11",8.15,8.95,8.0,8.7,42540.0],["2019-01-14",8.5,8.7,8.25,8.45,22080.0],["2019-01-15",8.2,8.65,8.1,8.65,36940.0],["2019-01-16",8.65,8.7,8.5,8.5,17640.0],["2019-01-17",8.5,8.75,8.5,8.65,24900.0],["2019-01-18",8.8,9.6,8.8,9.4,59620.0],["2019-01-22",9.0,9.25,8.9,9.2,32040.0],["2019-01-23",9.1,9.1,8.75,8.75,20920.0],["2019-01-24",8.55,8.55,7.9,8.35,16240.0],["2019-01-25",9.0,9.0,8.3,8.35,7940.0],["2019-01-28",8.75,8.75,8.05,8.3,35340.0],["2019-01-29",8.3,8.45,8.15,8.2,13980.0],["2019-01-30",8.2,8.45,8.2,8.4,11640.0],["2019-01-31",8.65,9.55,8.65,9.4,58600.0],["2019-02-01",9.25,9.7,9.25,9.65,47320.0],["2019-02-04",9.7,10.35,9.45,10.2,76240.0],["2019-02-05",9.95,10.2,9.7,9.8,30120.0],["2019-02-06",10.0,10.1,9.7,9.85,20300.0],["2019-02-07",9.4,9.85,9.4,9.45,24260.0],["2019-02-08",9.4,9.55,9.25,9.5,22340.0],["2019-02-11",9.75,9.95,9.65,9.65,14520.0],["2019-02-12",10.0,10.1,9.75,9.9,32200.0],["2019-02-13",10.2,11.05,10.1,10.6,50360.0],["2019-02-14",11.25,11.25,10.6,10.7,77520.0],["2019-02-15",10.9,10.95,10.7,10.8,31500.0],["2019-02-19",10.75,10.75,10.0,10.35,51420.0],["2019-02-20",10.75,10.75,10.4,10.4,24600.0],["2019-02-21",10.05,10.15,9.75,10.0,42760.0],["2019-02-22",9.7,9.85,9.2,9.7,49600.0],["2019-02-25",10.0,10.35,9.7,10.15,11440.0],["2019-02-26",10.15,10.45,10.1,10.35,25420.0],["2019-02-27",10.4,10.4,10.1,10.2,22340.0],["2019-02-28",10.5,10.5,9.9,10.15,24400.0],["2019-03-01",10.45,10.45,9.95,10.0,25900.0],["2019-03-04",10.0,10.4,9.35,9.85,24180.0],["2019-03-05",9.9,10.15,9.9,9.95,18180.0],["2019-03-06",10.4,10.4,9.95,10.0,11620.0],["2019-03-07",10.45,10.45,9.75,9.85,34220.0],["2019-03-08",10.25,10.25,9.95,9.95,12900.0],["2019-03-11",9.95,10.3,9.9,9.95,11420.0],["2019-03-12",10.95,10.95,10.25,10.95,39540.0],["2019-03-13",10.95,12.35,10.85,12.0,102780.0],["2019-03-14",12.85,13.15,12.15,13.1,122740.0],["2019-03-15",13.9,14.8,13.25,14.6,133500.0],["2019-03-18",13.7,13.8,13.5,13.6,117620.0],["2019-03-19",13.75,14.25,13.75,13.85,42140.0],["2019-03-20",14.3,14.65,13.95,14.35,104600.0],["2019-03-21",16.65,18.25,16.0,17.65,225000.0],["2019-03-22",19.65,20.9,18.75,20.1,223900.0],["2019-03-25",19.55,19.7,18.65,19.35,122660.0],["2019-03-26",19.75,20.1,19.35,19.95,97720.0],["2019-03-27",20.25,20.25,19.25,19.45,67540.0],["2019-03-28",20.3,20.4,19.55,20.4,54200.0],["2019-03-29",21.85,21.85,19.55,21.1,67960.0],["2019-04-01",22.25,22.25,21.6,21.95,63420.0],["2019-04-02",21.95,21.95,21.3,21.75,83580.0],["2019-04-03",21.95,22.7,21.75,22.55,127240.0],["2019-04-04",23.55,23.7,23.25,23.4,94880.0],["2019-04-05",24.5,24.5,23.75,24.25,115940.0],["2019-04-08",30.5,38.35,27.95,36.75,652340.0],["2019-04-09",34.95,35.75,24.4,32.75,352100.0],["2019-04-10",24.95,29.5,24.55,27.1,297180.0],["2019-04-11",29.0,30.4,28.15,28.35,142180.0],["2019-04-12",25.8,26.85,25.45,26.45,153740.0],["2019-04-15",25.05,25.8,24.6,25.6,127840.0],["2019-04-16",26.5,27.6,26.25,27.3,74500.0],["2019-04-17",26.75,26.75,25.9,26.25,47240.0],["2019-04-18",25.95,26.2,25.5,26.1,43300.0],["2019-04-22",26.85,26.85,25.75,26.7,65180.0],["2019-04-23",27.75,29.8,27.5,28.65,64540.0],["2019-04-24",28.0,28.5,27.25,28.5,35220.0],["2019-04-25",27.5,28.35,27.5,27.9,31280.0],["2019-04-26",29.0,29.0,27.4,27.9,31640.0],["2019-04-29",27.95,28.0,27.55,27.9,43560.0],["2019-04-30",28.65,28.65,25.95,26.25,53320.0],["2019-05-01",24.95,24.95,23.75,23.95,130320.0],["2019-05-02",26.2,26.2,24.45,25.45,70860.0],["2019-05-03",26.0,26.8,25.35,26.75,115640.0],["2019-05-06",27.25,27.55,26.25,27.35,69200.0],["2019-05-07",27.55,27.9,26.5,26.75,21220.0],["2019-05-08",29.35,29.7,27.9,28.7,73980.0],["2019-05-09",28.6,29.0,27.7,28.85,114600.0],["2019-05-10",28.5,28.75,27.75,28.75,72140.0],["2019-05-13",27.85,28.95,27.85,28.95,66000.0],["2019-05-14",29.5,29.5,28.35,29.15,42740.0],["2019-05-15",30.05,31.85,30.05,31.55,91820.0],["2019-05-16",35.85,35.85,34.0,34.0,76280.0],["2019-05-17",34.3,34.9,32.25,32.4,74900.0],["2019-05-20",32.25,34.0,32.25,32.9,28220.0],["2019-05-21",34.0,34.2,33.9,34.15,26960.0],["2019-05-22",33.1,34.2,32.0,33.1,29320.0],["2019-05-23",32.5,33.0,31.85,32.85,24640.0],["2019-05-24",32.55,34.0,32.55,33.1,13020.0],["2019-05-28",33.25,33.45,32.55,32.65,20720.0],["2019-05-29",33.4,33.4,31.75,32.1,29240.0],["2019-05-30",32.1,32.1,30.35,30.95,29420.0],["2019-05-31",30.75,30.75,28.75,29.5,36920.0],["2019-06-03",27.3,28.25,27.0,27.6,55020.0],["2019-06-04",27.75,27.85,25.95,27.25,48660.0],["2019-06-05",26.6,27.2,26.15,26.5,29240.0],["2019-06-06",27.0,27.0,25.0,25.45,36720.0],["2019-06-07",25.0,25.05,23.45,24.5,110020.0],["2019-06-10",24.9,25.45,24.3,25.1,36120.0],["2019-06-11",25.75,25.9,25.0,25.15,20780.0],["2019-06-12",25.7,25.7,25.3,25.35,34680.0],["2019-06-13",26.1,26.1,24.95,25.25,66480.0],["2019-06-14",24.75,25.5,24.5,25.45,10000.0],["2019-06-17",25.5,25.95,25.5,25.8,54260.0],["2019-06-18",25.0,26.8,25.0,26.65,22000.0],["2019-06-19",27.0,27.55,26.8,27.5,24260.0],["2019-06-20",27.5,27.5,26.75,27.5,15500.0],["2019-06-21",27.45,27.45,26.9,27.0,8000.0],["2019-06-24",27.5,29.2,27.05,29.15,120900.0],["2019-06-25",30.25,32.05,29.25,30.3,91920.0],["2019-06-26",31.4,31.4,29.45,29.5,19480.0],["2019-06-27",28.65,30.25,28.5,29.4,42580.0],["2019-06-28",30.95,31.15,29.8,30.95,60420.0],["2019-07-01",32.5,32.55,31.0,31.25,28460.0],["2019-07-02",30.75,31.5,30.0,30.25,17060.0],["2019-07-03",30.0,30.2,29.5,29.75,16500.0],["2019-07-05",29.65,30.5,29.65,30.45,5340.0],["2019-07-08",29.75,30.6,29.75,30.05,18900.0],["2019-07-09",30.9,31.25,30.3,30.95,19540.0],["2019-07-10",30.75,31.5,30.25,30.55,15200.0],["2019-07-11",31.05,31.05,30.1,30.1,8000.0],["2019-07-12",30.4,30.4,29.25,30.0,12740.0],["2019-07-15",29.75,30.4,29.75,30.2,21160.0],["2019-07-16",30.25,30.25,29.75,29.8,8880.0],["2019-07-17",30.0,30.25,29.65,29.7,8340.0],["2019-07-18",29.35,30.0,29.35,29.75,7060.0],["2019-07-19",31.25,31.25,30.25,30.4,10420.0],["2019-07-22",30.95,30.95,29.35,30.0,6320.0],["2019-07-23",30.15,30.15,29.75,29.9,4580.0],["2019-07-24",29.25,29.25,28.45,28.75,24780.0],["2019-07-25",28.5,28.5,27.55,27.75,25680.0],["2019-07-26",27.05,27.5,26.25,27.0,38020.0],["2019-07-29",27.25,28.35,27.25,27.85,23880.0],["2019-07-30",29.7,30.0,28.85,29.65,22340.0],["2019-07-31",29.75,30.5,28.95,29.0,39060.0],["2019-08-01",28.95,28.95,27.15,27.45,39500.0],["2019-08-02",28.25,28.25,25.85,26.0,49500.0],["2019-08-05",25.55,25.75,22.55,23.4,92720.0],["2019-08-06",24.85,26.6,23.75,25.5,37420.0],["2019-08-07",26.9,27.45,25.1,25.5,25080.0],["2019-08-08",28.1,28.1,26.05,27.4,15700.0],["2019-08-09",27.25,27.25,26.4,26.5,11340.0],["2019-08-12",27.55,27.55,26.5,26.5,7720.0],["2019-08-13",25.9,27.0,25.9,26.5,5640.0],["2019-08-14",27.15,27.15,25.6,25.75,18100.0],["2019-08-15",26.75,27.15,26.5,26.65,11920.0],["2019-08-16",28.1,28.75,27.8,28.2,13800.0],["2019-08-19",29.0,29.0,27.7,28.05,4960.0],["2019-08-20",28.75,29.0,28.25,28.5,7960.0],["2019-08-21",28.75,28.75,28.1,28.25,14780.0],["2019-08-22",29.0,29.0,28.4,28.45,5700.0],["2019-08-23",30.4,31.2,29.05,29.5,52120.0],["2019-08-26",30.9,31.3,29.85,30.1,13580.0],["2019-08-27",32.45,32.45,30.8,31.3,26080.0],["2019-08-28",30.9,31.8,30.9,31.25,10320.0],["2019-08-29",32.2,32.5,31.75,32.2,24280.0],["2019-08-30",30.75,30.75,29.65,29.8,32760.0],["2019-09-03",30.25,31.3,29.75,30.85,16080.0],["2019-09-04",34.0,34.4,33.15,33.9,76860.0],["2019-09-05",35.8,36.2,35.75,35.95,61400.0],["2019-09-06",35.25,35.25,33.75,33.9,27980.0],["2019-09-09",34.7,34.7,33.95,34.1,31620.0],["2019-09-10",33.35,34.7,33.35,34.35,21640.0],["2019-09-11",36.05,36.65,34.95,35.15,9800.0],["2019-09-12",36.0,36.0,35.2,35.65,26060.0],["2019-09-13",36.55,36.55,35.1,35.6,12960.0],["2019-09-16",36.25,36.25,35.2,35.6,13020.0],["2019-09-17",35.6,36.5,35.6,36.4,23520.0],["2019-09-18",38.3,39.75,38.25,39.7,82440.0],["2019-09-19",41.0,42.9,40.5,41.45,53240.0],["2019-09-20",41.25,41.25,39.85,40.15,38920.0],["2019-09-23",39.4,40.05,38.25,38.9,68660.0],["2019-09-24",40.1,40.2,39.3,39.35,38140.0],["2019-09-25",40.3,40.3,39.7,39.9,24900.0],["2019-09-26",39.9,39.9,38.2,38.5,48540.0],["2019-09-27",37.5,37.5,36.1,36.15,57360.0],["2019-09-30",39.85,40.25,39.15,39.45,105700.0],["2019-10-01",41.7,41.7,36.25,37.95,40480.0],["2019-10-02",39.9,39.9,31.15,35.6,77400.0],["2019-10-03",34.9,36.85,34.5,36.35,38000.0],["2019-10-04",35.5,37.0,35.5,36.7,22140.0],["2019-10-07",38.4,38.55,36.4,37.25,44660.0],["2019-10-08",37.95,37.95,35.8,36.45,20000.0],["2019-10-09",37.2,37.25,36.25,36.45,15960.0],["2019-10-10",37.45,38.5,37.25,37.85,23740.0],["2019-10-11",38.4,39.4,37.8,38.75,34040.0],["2019-10-14",37.55,38.6,37.55,37.6,13900.0],["2019-10-15",38.05,38.15,37.6,37.8,5960.0],["2019-10-16",38.6,39.75,38.6,39.35,22040.0],["2019-10-17",42.75,44.5,42.05,43.5,92320.0],["2019-10-18",43.4,43.4,41.55,42.95,65480.0],["2019-10-21",44.3,46.45,44.3,45.95,68780.0],["2019-10-22",48.3,48.75,46.5,47.25,112180.0],["2019-10-23",48.2,49.0,46.95,47.85,67680.0],["2019-10-24",48.4,48.65,46.25,46.8,60400.0],["2019-10-25",46.1,46.25,42.5,43.9,102800.0],["2019-10-28",43.9,44.0,43.1,43.45,60240.0],["2019-10-29",43.5,43.75,41.8,42.15,41740.0],["2019-10-30",41.7,41.7,40.5,40.55,44740.0],["2019-10-31",41.25,43.0,41.25,41.35,48240.0],["2019-11-01",42.5,43.8,42.5,43.6,43780.0],["2019-11-04",44.75,45.95,44.75,45.3,61620.0],["2019-11-05",45.9,47.2,45.8,47.1,46980.0],["2019-11-06",47.1,47.1,44.6,44.9,56560.0],["2019-11-07",45.8,48.1,45.75,48.0,55420.0],["2019-11-08",48.7,49.1,47.95,48.5,57960.0],["2019-11-11",48.5,48.5,48.5,48.5,0.0],["2019-11-12",48.5,48.5,48.5,48.5,0.0],["2019-11-13",43.9,46.7,43.75,45.5,117860.0],["2019-11-14",41.65,42.0,40.5,40.9,208860.0],["2019-11-15",40.4,41.15,40.0,40.75,111120.0],["2019-11-18",40.05,40.55,39.15,39.4,60780.0],["2019-11-19",39.05,39.65,36.8,39.6,151160.0],["2019-11-20",38.25,38.45,36.05,38.4,152880.0],["2019-11-21",36.75,36.75,35.25,35.5,140240.0],["2019-11-22",37.85,39.2,37.0,38.65,84080.0],["2019-11-25",39.2,40.35,39.15,39.45,65080.0],["2019-11-26",40.9,42.0,40.25,41.45,49500.0],["2019-11-27",41.5,42.6,41.1,42.55,41500.0],["2019-11-29",42.8,43.05,42.05,42.9,18960.0],["2019-12-02",42.5,42.9,41.7,42.25,35180.0],["2019-12-03",39.0,40.05,37.5,39.2,64200.0],["2019-12-04",39.3,43.5,39.3,42.8,108760.0],["2019-12-05",42.8,43.0,41.45,41.75,433000.0],["2019-12-06",41.85,42.85,41.85,42.0,191380.0],["2019-12-09",40.9,40.9,37.8,38.45,258120.0],["2019-12-10",38.4,38.45,37.5,37.6,98000.0],["2019-12-11",37.75,37.9,36.85,37.35,78520.0],["2019-12-12",37.75,38.95,37.6,38.25,84120.0],["2019-12-13",40.25,42.35,39.8,41.2,114340.0],["2019-12-16",42.0,42.2,41.25,41.25,62480.0],["2019-12-17",41.8,43.0,41.0,41.6,191240.0],["2019-12-18",42.0,42.9,41.9,42.6,67680.0],["2019-12-19",43.5,44.85,43.5,43.9,85880.0],["2019-12-20",44.5,44.7,44.1,44.5,72940.0],["2019-12-23",44.5,44.8,42.45,42.9,97340.0],["2019-12-24",42.9,43.9,42.9,43.3,12260.0],["2019-12-26",43.9,43.95,43.05,43.55,24860.0],["2019-12-27",43.95,44.75,43.4,44.65,61060.0],["2019-12-30",45.25,46.95,44.1,45.9,113740.0],["2019-12-31",46.7,48.0,45.5,45.5,125120.0],["2020-01-02",45.35,45.75,44.5,44.8,71700.0],["2020-01-03",44.35,45.35,44.25,45.0,38520.0],["2020-01-06",45.05,45.05,43.8,44.35,40840.0],["2020-01-07",44.25,44.25,41.95,43.55,105500.0],["2020-01-08",43.25,43.55,42.75,43.05,42680.0],["2020-01-09",43.55,45.1,43.55,44.6,58200.0],["2020-01-10",46.8,47.25,46.0,46.3,93160.0],["2020-01-13",46.9,47.5,46.5,46.85,62720.0],["2020-01-14",48.9,51.25,48.75,50.2,220560.0],["2020-01-15",52.0,52.1,50.75,51.25,140580.0],["2020-01-16",52.25,52.35,51.05,51.9,71540.0],["2020-01-17",52.25,52.7,50.5,51.1,78380.0],["2020-01-21",51.05,51.3,49.55,49.75,75000.0],["2020-01-22",49.6,49.9,47.1,47.4,155640.0],["2020-01-23",47.0,47.95,47.0,47.85,70840.0],["2020-01-24",47.4,47.5,45.0,46.95,122560.0],["2020-01-27",45.0,46.2,43.9,44.8,111420.0],["2020-01-28",44.45,44.75,44.0,44.3,55980.0],["2020-01-29",45.5,46.95,45.5,46.45,70300.0],["2020-01-30",44.5,44.5,42.6,43.65,163240.0],["2020-01-31",45.0,45.35,42.55,42.75,111200.0],["2020-02-03",45.65,45.85,43.25,45.65,138220.0],["2020-02-04",46.75,48.25,46.75,47.95,94900.0],["2020-02-05",49.15,49.35,48.3,48.8,83320.0],["2020-02-06",49.3,49.45,48.05,49.0,71220.0],["2020-02-07",48.7,48.7,47.35,47.9,56120.0],["2020-02-10",50.0,51.9,49.75,51.45,114740.0],["2020-02-11",53.1,53.5,52.7,53.35,93040.0],["2020-02-12",53.6,54.1,50.75,52.2,142160.0],["2020-02-13",51.55,52.25,51.5,51.95,47580.0],["2020-02-14",53.5,54.6,53.4,54.25,111420.0],["2020-02-18",53.95,54.4,53.25,54.15,73660.0],["2020-02-19",54.55,55.35,54.35,55.2,95580.0],["2020-02-20",52.75,53.45,50.95,51.25,112020.0],["2020-02-21",50.85,51.0,49.5,49.5,90960.0],["2020-02-24",47.5,48.15,45.9,46.7,95120.0],["2020-02-25",47.5,47.5,45.65,45.8,64080.0],["2020-02-26",44.95,45.15,43.75,44.0,112500.0],["2020-02-27",42.5,42.5,37.6,40.15,228720.0],["2020-02-28",37.3,38.65,36.1,38.45,210920.0],["2020-03-02",39.25,42.05,39.05,41.6,186620.0],["2020-03-03",41.95,42.0,39.1,41.0,189480.0],["2020-03-04",42.25,42.75,41.1,42.75,92620.0],["2020-03-05",42.5,42.5,40.3,40.5,58500.0],["2020-03-06",37.5,39.0,37.25,38.05,139060.0],["2020-03-09",35.0,35.0,32.5,33.35,184520.0],["2020-03-10",36.5,36.5,34.4,35.6,105940.0],["2020-03-11",32.0,32.6,30.0,30.4,301720.0],["2020-03-12",25.55,26.05,23.6,25.8,276400.0],["2020-03-13",28.7,31.45,27.0,29.7,196220.0],["2020-03-16",21.9,25.3,20.0,23.55,249780.0],["2020-03-17",23.5,24.5,22.55,23.6,135760.0],["2020-03-18",20.75,22.35,20.15,20.2,137680.0],["2020-03-19",20.25,23.5,20.25,22.0,109480.0],["2020-03-20",24.05,24.7,22.55,22.75,196700.0],["2020-03-23",22.2,22.45,21.0,21.5,105340.0],["2020-03-24",23.5,23.7,22.25,23.35,120040.0],["2020-03-25",24.0,26.45,23.8,25.85,160780.0],["2020-03-26",28.6,31.7,28.5,31.3,180740.0],["2020-03-27",29.45,29.45,27.6,28.35,105720.0],["2020-03-30",30.0,32.0,30.0,30.7,99980.0],["2020-03-31",30.75,31.5,30.5,31.0,105480.0],["2020-04-01",30.0,30.95,28.4,28.85,141800.0],["2020-04-02",28.65,29.05,27.25,29.0,84960.0],["2020-04-03",27.75,27.75,25.9,27.45,121540.0],["2020-04-06",29.95,30.4,28.8,29.2,72040.0],["2020-04-07",30.0,30.6,29.1,29.3,68560.0],["2020-04-08",30.45,31.9,30.45,31.7,99380.0],["2020-04-09",31.95,33.8,31.95,33.6,124380.0],["2020-04-13",33.7,33.7,31.1,32.5,69000.0],["2020-04-14",34.95,34.95,33.5,34.5,94840.0],["2020-04-15",33.85,33.95,32.3,32.8,63660.0],["2020-04-16",32.5,32.5,31.25,32.1,64980.0],["2020-04-17",33.45,33.45,31.6,31.95,64580.0],["2020-04-20",32.75,32.85,31.3,31.35,87420.0],["2020-04-21",28.05,29.5,27.5,28.2,203240.0],["2020-04-22",29.7,30.7,29.35,30.6,68480.0],["2020-04-23",29.0,29.0,28.25,28.45,105120.0],["2020-04-24",27.75,27.75,26.35,27.0,144960.0],["2020-04-27",27.6,28.55,27.0,28.35,80860.0],["2020-04-28",29.6,30.75,29.55,30.15,88820.0],["2020-04-29",29.15,30.0,28.5,29.35,56760.0],["2020-04-30",29.9,30.9,29.85,30.3,62520.0],["2020-05-01",29.4,29.45,27.95,28.55,79860.0],["2020-05-04",27.65,28.5,27.6,28.3,46300.0],["2020-05-05",28.75,29.15,28.55,28.7,34580.0],["2020-05-06",29.05,29.05,28.0,28.2,42060.0],["2020-05-07",29.75,30.2,29.4,29.55,43320.0],["2020-05-08",30.0,30.35,29.7,29.9,49260.0],["2020-05-11",29.65,30.8,29.65,30.5,45940.0],["2020-05-12",30.5,30.8,29.2,29.35,55440.0],["2020-05-13",31.4,31.95,30.35,31.3,85100.0],["2020-05-14",30.45,31.1,29.75,31.0,43940.0],["2020-05-15",30.85,30.9,29.85,30.25,28140.0],["2020-05-18",31.0,31.25,30.7,31.25,57940.0],["2020-05-19",30.95,30.95,29.6,30.0,50460.0],["2020-05-20",30.25,30.9,29.15,29.45,124760.0],["2020-05-21",29.75,29.85,28.25,28.7,131620.0],["2020-05-22",28.55,30.15,28.55,29.8,74060.0],["2020-05-26",30.25,30.65,30.1,30.1,39100.0],["2020-05-27",30.6,30.85,29.8,30.6,32600.0],["2020-05-28",31.0,32.15,30.9,31.85,86920.0],["2020-05-29",31.7,32.35,30.85,32.2,48520.0],["2020-06-01",31.9,33.65,31.9,33.2,110060.0],["2020-06-02",33.25,33.25,32.0,33.0,54280.0],["2020-06-03",33.65,34.4,33.45,34.3,47440.0],["2020-06-04",34.15,34.4,33.45,33.75,36840.0],["2020-06-05",34.35,34.9,34.15,34.2,33980.0],["2020-06-08",34.65,34.65,34.15,34.6,49180.0],["2020-06-09",34.05,34.35,33.3,34.1,27760.0],["2020-06-10",33.75,34.4,32.35,32.95,52320.0],["2020-06-11",31.45,31.6,29.85,30.1,73740.0],["2020-06-12",30.5,30.95,29.55,30.1,64080.0],["2020-06-15",29.0,30.2,28.45,29.8,69040.0],["2020-06-16",31.05,31.7,30.25,31.45,65760.0],["2020-06-17",31.1,31.1,30.15,30.4,52680.0],["2020-06-18",29.85,30.3,29.55,30.0,106420.0],["2020-06-19",31.05,32.1,31.0,32.0,103400.0],["2020-06-22",32.0,32.0,30.65,30.85,99380.0],["2020-06-23",31.0,31.75,30.5,30.95,149820.0],["2020-06-24",30.7,30.75,28.85,29.3,132700.0],["2020-06-25",29.25,29.25,27.75,28.25,137980.0],["2020-06-26",27.5,27.5,26.0,26.1,145740.0],["2020-06-29",27.85,30.95,27.5,30.45,109960.0],["2020-06-30",28.54,30.71,28.01,30.54,159500.0],["2020-07-01",30.49,30.52,29.36,29.36,156100.0],["2020-07-02",29.3,30.38,29.27,30.0,90600.0],["2020-07-06",30.58,30.78,29.64,29.77,116600.0],["2020-07-07",29.8,30.5,29.7,29.72,86800.0],["2020-07-08",29.73,30.0,29.57,30.0,75900.0],["2020-07-09",30.2,30.2,28.97,29.05,100000.0],["2020-07-10",27.97,27.97,26.53,27.3,158100.0],["2020-07-13",25.85,25.92,24.4,24.51,318100.0],["2020-07-14",23.59,23.89,22.94,23.7,158500.0],["2020-07-15",24.5,25.23,24.18,24.63,60400.0],["2020-07-16",23.99,23.99,23.32,23.57,82500.0],["2020-07-17",23.04,23.05,22.38,22.5,138800.0],["2020-07-20",22.4,22.58,21.68,22.51,96300.0],["2020-07-21",23.36,24.41,23.36,23.67,99200.0],["2020-07-22",23.67,23.67,23.05,23.24,35800.0],["2020-07-23",23.16,23.53,22.91,22.91,38900.0],["2020-07-24",23.16,24.13,23.16,24.13,73100.0],["2020-07-27",24.01,24.27,23.56,24.27,49800.0],["2020-07-28",24.18,24.18,23.26,23.26,30800.0],["2020-07-29",23.24,23.24,22.38,22.39,102200.0],["2020-07-30",22.1,22.12,21.28,21.29,121000.0],["2020-07-31",21.32,22.04,21.32,21.77,79100.0],["2020-08-03",22.02,22.63,21.93,22.5,101300.0],["2020-08-04",22.77,23.02,22.53,22.62,65500.0],["2020-08-05",22.95,23.33,22.76,23.07,68000.0],["2020-08-06",23.15,23.67,23.15,23.64,53400.0],["2020-08-07",23.45,24.14,23.45,24.1,73700.0],["2020-08-10",24.1,24.7,24.1,24.43,49700.0],["2020-08-11",24.47,24.5,23.85,24.03,238800.0],["2020-08-12",23.3,23.34,22.72,23.04,104200.0],["2020-08-13",23.05,23.51,23.05,23.32,43300.0],["2020-08-14",23.38,23.52,23.15,23.15,45000.0],["2020-08-17",23.38,23.38,22.72,23.09,46700.0],["2020-08-18",23.1,23.38,21.8,21.8,250400.0],["2020-08-19",22.27,22.88,22.0,22.35,114200.0],["2020-08-20",22.22,22.59,22.14,22.2,53800.0],["2020-08-21",22.1,22.25,21.51,22.0,56200.0],["2020-08-24",21.95,21.95,21.3,21.48,70800.0],["2020-08-25",21.5,21.75,20.73,20.83,117300.0],["2020-08-26",22.71,23.15,22.48,23.01,303700.0],["2020-08-27",23.47,29.0,23.17,25.75,446100.0],["2020-08-28",25.7,25.7,24.8,25.36,145800.0],["2020-08-31",25.86,26.0,25.28,25.63,59100.0],["2020-09-01",25.53,25.53,24.5,25.2,108800.0],["2020-09-02",25.59,26.39,25.0,26.2,137600.0],["2020-09-03",26.21,26.74,25.66,26.5,152000.0],["2020-09-04",26.64,27.16,25.95,26.84,124700.0],["2020-09-08",26.85,27.56,25.64,26.0,169700.0],["2020-09-09",26.26,27.15,25.93,27.11,121100.0],["2020-09-10",27.2,27.2,26.0,26.0,82900.0],["2020-09-11",26.0,26.32,25.77,26.21,96100.0],["2020-09-14",26.4,27.39,26.4,27.18,158900.0],["2020-09-15",27.3,27.79,27.06,27.78,111000.0],["2020-09-16",28.2,28.46,27.23,28.21,93800.0],["2020-09-17",27.92,28.76,27.75,28.6,99500.0],["2020-09-18",28.94,29.34,28.69,28.69,758500.0],["2020-09-21",28.02,28.25,26.98,27.46,89300.0],["2020-09-22",27.43,27.44,26.21,26.82,75200.0],["2020-09-23",26.87,26.88,25.33,25.33,62400.0],["2020-09-24",25.47,25.5,23.88,24.05,87400.0],["2020-09-25",23.91,24.78,23.9,24.43,48600.0],["2020-09-28",24.75,25.93,24.75,25.14,63500.0],["2020-09-29",25.39,25.6,25.05,25.45,54600.0],["2020-09-30",25.25,25.73,25.0,25.16,47500.0],["2020-10-01",25.49,25.68,24.82,25.01,75500.0],["2020-10-02",24.6,25.26,24.55,24.97,75100.0],["2020-10-05",25.23,25.31,24.88,25.09,49000.0],["2020-10-06",25.12,25.21,24.3,24.55,96200.0],["2020-10-07",25.02,25.58,24.89,25.43,68400.0],["2020-10-08",25.94,26.3,25.85,26.19,42700.0],["2020-10-09",26.46,26.8,26.37,26.72,28400.0],["2020-10-12",26.69,27.52,26.69,27.2,59700.0],["2020-10-13",26.9,26.9,26.16,26.22,44000.0],["2020-10-14",26.15,26.15,25.23,25.37,66700.0],["2020-10-15",25.02,25.59,24.41,24.55,50500.0],["2020-10-16",24.76,25.0,24.47,24.61,35700.0],["2020-10-19",24.71,25.22,23.67,23.67,109900.0],["2020-10-20",24.09,24.65,23.76,23.87,122100.0],["2020-10-21",23.64,23.84,23.41,23.5,43200.0],["2020-10-22",23.45,23.79,23.19,23.43,38500.0],["2020-10-23",23.43,23.79,23.1,23.57,34900.0],["2020-10-26",23.47,23.86,22.8,22.86,72800.0],["2020-10-27",22.86,23.4,22.55,23.14,34700.0],["2020-10-28",22.55,23.0,21.21,21.53,72500.0],["2020-10-29",21.61,22.17,21.37,22.0,27900.0],["2020-10-30",21.66,21.66,20.12,20.48,104300.0],["2020-11-02",20.48,20.48,19.54,19.74,114300.0],["2020-11-03",20.22,20.99,20.22,20.67,47100.0],["2020-11-04",20.86,21.61,20.86,21.44,35600.0],["2020-11-05",21.85,22.26,21.5,22.01,43300.0],["2020-11-06",21.69,21.69,20.8,21.55,65500.0],["2020-11-09",23.01,23.85,22.35,23.31,190800.0],["2020-11-10",22.92,23.14,22.07,22.34,138500.0],["2020-11-11",22.47,22.74,21.5,22.04,101500.0],["2020-11-12",21.69,22.02,21.18,21.66,83200.0],["2020-11-13",21.7,22.1,21.59,21.82,52500.0],["2020-11-16",21.89,22.25,21.86,21.98,52800.0],["2020-11-17",22.2,22.84,22.0,22.65,53200.0],["2020-11-18",22.64,23.22,22.63,22.84,52700.0],["2020-11-19",23.08,23.57,23.03,23.32,63800.0],["2020-11-20",23.01,23.01,22.4,22.7,55000.0],["2020-11-23",22.65,22.65,21.61,21.61,67600.0],["2020-11-24",21.78,22.5,21.75,22.25,70000.0],["2020-11-25",22.01,22.17,21.69,22.09,66900.0],["2020-11-27",22.23,22.99,22.23,22.96,99500.0],["2020-11-30",22.49,22.49,21.54,21.62,129000.0],["2020-12-01",21.69,21.99,21.38,21.43,89100.0],["2020-12-02",21.33,22.07,21.33,21.76,64400.0],["2020-12-03",21.6,21.93,21.0,21.3,155300.0],["2020-12-04",20.96,21.49,20.78,20.86,141600.0],["2020-12-07",20.8,21.0,20.43,20.54,100200.0],["2020-12-08",20.56,21.23,20.56,21.01,63200.0],["2020-12-09",21.25,21.39,20.65,20.84,80000.0],["2020-12-10",20.79,21.1,20.52,21.08,54600.0],["2020-12-11",20.95,20.98,20.37,20.49,69800.0],["2020-12-14",20.48,20.48,19.11,19.12,275900.0],["2020-12-15",19.01,19.2,17.88,18.51,302500.0],["2020-12-16",18.45,18.92,18.25,18.56,158800.0],["2020-12-17",18.74,18.8,18.11,18.25,134900.0],["2020-12-18",18.17,18.26,17.58,17.7,651300.0],["2020-12-21",17.52,17.8,16.87,17.55,263000.0],["2020-12-22",17.52,17.7,17.26,17.56,131500.0],["2020-12-23",17.76,18.52,17.76,18.17,121200.0],["2020-12-24",18.52,19.33,18.52,18.95,78200.0],["2020-12-28",19.06,19.16,18.72,18.8,126800.0],["2020-12-29",18.8,19.38,18.8,19.02,109200.0],["2020-12-30",18.98,19.15,18.49,18.94,114700.0],["2020-12-31",18.91,18.98,18.38,18.58,110600.0],["2021-01-04",19.14,19.38,18.9,19.25,82900.0],["2021-01-05",19.29,19.55,18.94,19.16,71500.0],["2021-01-06",19.1,19.85,18.8,19.49,80300.0],["2021-01-07",19.51,19.51,18.93,19.22,82700.0],["2021-01-08",19.33,19.36,18.55,18.84,115200.0],["2021-01-11",18.49,18.65,18.25,18.38,99400.0],["2021-01-12",20.03,21.65,20.03,20.52,269100.0],["2021-01-13",20.62,21.27,20.13,20.51,65800.0],["2021-01-14",21.1,21.85,21.1,21.71,110900.0],["2021-01-15",22.67,23.78,22.65,22.75,139300.0],["2021-01-19",23.5,24.4,23.49,24.02,144900.0],["2021-01-20",25.76,26.79,25.7,26.34,171700.0],["2021-01-21",26.46,27.58,26.46,27.01,148300.0],["2021-01-22",27.01,27.38,26.28,27.26,175400.0],["2021-01-25",27.43,27.99,26.96,27.99,110500.0],["2021-01-26",28.0,28.49,27.73,28.41,139600.0],["2021-01-27",28.14,28.4,26.77,26.89,139600.0],["2021-01-28",27.1,27.26,26.12,26.44,101800.0],["2021-01-29",25.85,25.85,24.44,24.69,122900.0],["2021-02-01",24.31,25.45,24.0,25.43,87500.0],["2021-02-02",25.93,26.97,25.86,26.97,95000.0],["2021-02-03",27.18,27.84,27.18,27.34,90300.0],["2021-02-04",27.48,28.18,27.44,27.98,44900.0],["2021-02-05",27.6,27.6,26.87,27.32,77400.0],["2021-02-08",27.02,27.55,26.86,27.38,96400.0],["2021-02-09",27.28,27.52,26.89,26.99,64600.0],["2021-02-10",27.08,27.25,26.32,26.44,100900.0],["2021-02-11",26.83,26.83,25.82,26.36,158900.0],["2021-02-12",25.0,25.46,24.81,25.36,209400.0],["2021-02-16",25.4,25.48,24.5,25.04,120500.0],["2021-02-17",24.53,25.45,24.0,25.35,156900.0],["2021-02-18",25.17,25.35,24.68,24.98,123600.0],["2021-02-19",24.7,25.84,24.7,25.74,72500.0],["2021-02-22",25.34,25.46,24.57,24.61,90000.0],["2021-02-23",24.3,24.61,23.57,24.07,65000.0],["2021-02-24",24.07,25.1,24.07,25.1,112100.0],["2021-02-25",22.96,24.33,22.59,23.29,930500.0],["2021-02-26",23.2,23.27,21.6,21.74,268100.0],["2021-03-01",22.13,22.37,21.39,21.49,292700.0],["2021-03-02",22.95,23.31,22.18,22.95,227400.0],["2021-03-03",24.01,25.0,23.41,23.43,231800.0],["2021-03-04",23.31,23.92,21.52,21.88,289200.0],["2021-03-05",21.91,22.13,19.0,19.71,437500.0],["2021-03-08",19.98,21.0,19.51,20.81,246300.0],["2021-03-09",21.0,21.77,21.0,21.48,146500.0],["2021-03-10",21.67,22.46,21.48,21.99,140400.0],["2021-03-11",21.93,22.73,21.75,22.46,204900.0],["2021-03-12",22.54,22.67,21.81,22.48,118600.0],["2021-03-15",22.6,22.88,22.0,22.33,149200.0],["2021-03-16",22.26,22.32,21.75,22.19,185400.0],["2021-03-17",21.97,22.19,21.55,21.93,268100.0],["2021-03-18",21.65,22.09,21.44,21.58,259000.0],["2021-03-19",21.34,21.4,20.71,21.4,615400.0],["2021-03-22",21.74,22.33,21.59,22.25,332500.0],["2021-03-23",22.19,22.28,21.1,21.44,260200.0],["2021-03-24",21.72,21.72,20.28,20.32,160600.0],["2021-03-25",20.02,20.62,19.86,20.6,141800.0],["2021-03-26",20.65,21.01,20.4,20.7,104900.0],["2021-03-29",20.34,20.35,19.56,19.57,117900.0],["2021-03-30",19.5,19.8,19.12,19.24,70000.0],["2021-03-31",19.31,19.93,19.31,19.82,84400.0],["2021-04-01",19.9,20.93,19.9,20.87,126400.0],["2021-04-05",21.05,21.33,20.76,21.06,211400.0],["2021-04-06",20.99,21.11,20.56,20.62,88200.0],["2021-04-07",20.55,20.78,20.42,20.61,92800.0],["2021-04-08",20.78,21.06,20.66,21.03,102200.0],["2021-04-09",20.95,21.38,20.87,21.07,96700.0],["2021-04-12",20.92,20.95,20.39,20.59,90100.0],["2021-04-13",20.59,20.78,20.23,20.76,67700.0],["2021-04-14",20.64,21.06,20.36,20.76,86000.0],["2021-04-15",20.97,21.32,20.8,21.21,72700.0],["2021-04-16",21.37,21.37,20.59,20.67,78600.0],["2021-04-19",20.58,20.63,20.06,20.12,68900.0],["2021-04-20",20.07,20.3,19.75,19.87,84500.0],["2021-04-21",19.9,20.12,19.66,19.91,214400.0],["2021-04-22",19.85,20.02,19.7,19.89,126300.0],["2021-04-23",19.97,20.38,19.93,20.38,116700.0],["2021-04-26",20.2,20.23,19.67,20.17,131100.0],["2021-04-27",20.2,20.22,19.92,20.05,86800.0],["2021-04-28",19.78,20.74,19.78,20.67,110800.0],["2021-04-29",20.89,20.97,20.4,20.75,110300.0],["2021-04-30",20.51,21.05,20.2,20.64,133700.0],["2021-05-03",20.66,21.09,20.5,20.87,125200.0],["2021-05-04",20.62,20.62,20.0,20.03,89000.0],["2021-05-05",20.33,20.47,20.1,20.23,76300.0],["2021-05-06",20.11,20.11,19.12,19.35,176900.0],["2021-05-07",19.44,19.68,19.06,19.27,112400.0],["2021-05-10",19.32,19.72,19.11,19.37,97200.0],["2021-05-11",19.11,19.96,18.99,19.91,117200.0],["2021-05-12",20.03,20.03,19.4,19.86,158100.0],["2021-05-13",20.05,20.22,19.7,19.91,107100.0],["2021-05-14",20.18,20.73,20.1,20.56,190400.0],["2021-05-17",19.8,19.8,17.3,17.62,329900.0],["2021-05-18",18.0,18.36,17.67,17.74,140500.0],["2021-05-19",17.52,17.88,17.39,17.63,93200.0],["2021-05-20",17.63,18.86,17.56,18.74,185400.0],["2021-05-21",18.71,18.71,18.21,18.32,94200.0],["2021-05-24",18.3,18.46,17.86,18.02,100900.0],["2021-05-25",17.88,17.93,17.29,17.56,140200.0],["2021-05-26",17.51,17.87,17.26,17.71,94800.0],["2021-05-27",17.74,18.13,17.6,17.94,133500.0],["2021-05-28",18.03,18.55,18.01,18.06,81700.0],["2021-06-01",18.13,18.13,17.58,17.84,114100.0],["2021-06-02",17.73,17.73,17.11,17.33,145900.0],["2021-06-03",17.29,17.37,17.04,17.23,113200.0],["2021-06-04",17.25,17.99,17.15,17.89,145400.0],["2021-06-07",17.83,18.08,17.46,17.9,184400.0],["2021-06-08",17.92,18.16,17.56,17.83,134700.0],["2021-06-09",17.76,18.0,17.39,17.55,94900.0],["2021-06-10",18.04,18.83,17.61,18.78,261800.0],["2021-06-11",18.9,19.49,18.82,18.94,126400.0],["2021-06-14",18.94,19.46,18.94,19.38,178400.0],["2021-06-15",19.5,19.59,19.06,19.19,147900.0],["2021-06-16",20.88,21.34,20.47,20.7,367900.0],["2021-06-17",20.56,20.76,20.29,20.59,171800.0],["2021-06-18",20.5,21.11,20.45,20.64,565400.0],["2021-06-21",20.71,21.6,20.71,21.55,189300.0],["2021-06-22",21.67,22.1,21.51,21.86,164000.0],["2021-06-23",21.63,21.73,20.83,21.21,171400.0],["2021-06-24",21.43,22.03,21.08,21.45,236900.0],["2021-06-25",21.75,22.49,21.6,22.02,3040100.0],["2021-06-28",21.81,21.86,20.8,20.99,148200.0],["2021-06-29",20.6,20.7,19.68,19.72,177800.0],["2021-06-30",19.52,20.57,19.29,20.52,192900.0],["2021-07-01",20.36,20.82,20.29,20.55,111500.0],["2021-07-02",20.68,20.78,20.3,20.5,94900.0],["2021-07-06",20.5,20.53,20.05,20.21,162500.0],["2021-07-07",20.27,20.45,19.84,20.19,87900.0],["2021-07-08",19.76,19.81,19.34,19.41,97500.0],["2021-07-09",19.51,19.88,19.41,19.79,49400.0],["2021-07-12",19.74,20.05,19.53,19.76,60000.0],["2021-07-13",19.69,19.86,19.5,19.52,55600.0],["2021-07-14",19.67,19.67,19.09,19.13,85900.0],["2021-07-15",19.0,19.25,18.67,18.97,118000.0],["2021-07-16",19.04,19.45,18.79,18.92,76900.0],["2021-07-19",18.55,18.94,18.55,18.86,80800.0],["2021-07-20",18.81,19.49,18.69,19.41,131000.0],["2021-07-21",19.4,19.93,19.28,19.83,59400.0],["2021-07-22",19.73,19.95,19.49,19.53,69200.0],["2021-07-23",19.51,19.51,18.94,19.27,68000.0],["2021-07-26",19.2,19.39,19.08,19.14,48500.0],["2021-07-27",18.93,19.08,18.62,18.69,72300.0],["2021-07-28",18.67,19.02,18.64,18.94,71300.0],["2021-07-29",19.13,19.13,18.7,18.8,70300.0],["2021-07-30",18.58,18.85,18.48,18.53,60300.0],["2021-08-02",18.71,19.11,18.59,19.02,71500.0],["2021-08-03",19.2,19.45,19.12,19.39,84400.0],["2021-08-04",19.15,19.46,18.73,18.82,53800.0],["2021-08-05",18.74,18.98,18.73,18.91,60600.0],["2021-08-06",18.9,19.02,18.63,18.9,60000.0],["2021-08-09",19.01,19.07,18.64,18.72,29000.0],["2021-08-10",18.66,18.69,18.35,18.4,51900.0],["2021-08-11",18.55,18.69,18.16,18.3,80900.0],["2021-08-12",18.1,18.1,17.71,17.75,101000.0],["2021-08-13",17.62,17.8,17.3,17.39,97300.0],["2021-08-16",17.15,17.32,16.75,16.81,138900.0],["2021-08-17",16.59,17.17,16.52,16.99,71900.0],["2021-08-18",17.03,17.55,16.98,17.13,79200.0],["2021-08-19",17.08,17.45,17.02,17.1,68800.0],["2021-08-20",16.94,17.53,16.77,17.5,110400.0],["2021-08-23",17.85,18.23,17.51,18.22,96800.0],["2021-08-24",18.36,18.5,18.18,18.43,50700.0],["2021-08-25",18.37,18.52,18.25,18.35,46700.0],["2021-08-26",18.32,18.4,18.15,18.21,50300.0],["2021-08-27",19.5,20.52,18.98,20.52,237300.0],["2021-08-30",20.64,20.71,20.06,20.13,71800.0],["2021-08-31",20.16,20.34,19.59,20.21,112500.0],["2021-09-01",20.36,20.83,20.16,20.82,103400.0],["2021-09-02",20.78,21.1,20.73,20.8,84600.0],["2021-09-03",20.67,21.21,20.67,20.9,77400.0],["2021-09-07",20.68,20.68,19.54,19.99,121200.0],["2021-09-08",19.99,20.4,19.8,19.87,66500.0],["2021-09-09",19.75,19.88,19.27,19.27,82800.0],["2021-09-10",19.45,19.59,19.0,19.11,65700.0],["2021-09-13",19.19,19.2,18.6,18.85,91500.0],["2021-09-14",18.73,19.08,18.62,18.69,83700.0],["2021-09-15",18.68,18.91,18.58,18.87,44800.0],["2021-09-16",18.8,19.07,18.52,18.93,72200.0],["2021-09-17",18.59,18.95,18.35,18.63,436700.0],["2021-09-20",17.8,17.8,16.88,17.01,173500.0],["2021-09-21",17.2,17.2,16.66,16.73,92200.0],["2021-09-22",16.91,17.74,16.72,17.32,95200.0],["2021-09-23",17.8,18.46,17.8,18.39,103500.0],["2021-09-24",18.31,18.43,18.12,18.21,49000.0],["2021-09-27",18.31,18.95,18.25,18.71,52500.0],["2021-09-28",18.54,18.54,18.01,18.02,42100.0],["2021-09-29",17.74,18.05,17.62,17.65,54800.0],["2021-09-30",17.82,18.02,17.7,17.72,41100.0],["2021-10-01",17.81,18.2,17.54,18.14,51900.0],["2021-10-04",18.08,18.08,17.55,17.63,64800.0],["2021-10-05",17.72,17.72,17.29,17.38,37900.0],["2021-10-06",17.18,17.59,16.92,17.03,58900.0],["2021-10-07",17.1,17.44,17.1,17.24,52400.0],["2021-10-08",17.33,17.33,17.12,17.12,26300.0],["2021-10-11",17.09,17.21,16.93,16.97,26000.0],["2021-10-12",17.0,17.2,16.87,17.01,36600.0],["2021-10-13",17.02,17.47,17.02,17.24,28500.0],["2021-10-14",17.43,17.55,17.33,17.36,38100.0],["2021-10-15",17.7,17.7,17.28,17.37,74700.0],["2021-10-18",17.3,17.3,16.92,17.05,80300.0],["2021-10-19",17.15,17.24,16.96,17.07,59400.0],["2021-10-20",17.14,17.44,17.07,17.29,37200.0],["2021-10-21",17.64,17.64,17.17,17.32,73900.0],["2021-10-22",17.27,17.27,17.05,17.15,40300.0],["2021-10-25",17.15,17.37,17.0,17.29,90300.0],["2021-10-26",17.39,17.51,17.09,17.28,138000.0],["2021-10-27",17.22,17.23,16.9,16.9,83100.0],["2021-10-28",17.04,17.24,16.53,16.57,182300.0],["2021-10-29",16.61,17.03,16.47,16.47,127600.0],["2021-11-01",16.57,16.92,16.5,16.77,105700.0],["2021-11-02",16.75,16.93,16.4,16.72,81100.0],["2021-11-03",16.67,17.94,16.35,17.91,204500.0],["2021-11-04",18.2,19.77,18.2,19.35,181900.0],["2021-11-05",19.57,19.86,19.01,19.66,121600.0],["2021-11-08",19.64,19.81,19.17,19.38,88300.0],["2021-11-09",16.99,18.32,16.71,17.1,244600.0],["2021-11-10",16.95,17.28,16.63,16.67,119100.0],["2021-11-11",16.68,16.83,16.52,16.56,42700.0],["2021-11-12",16.56,16.59,16.33,16.55,53200.0],["2021-11-15",16.63,16.65,16.15,16.23,76400.0],["2021-11-16",16.21,16.36,16.1,16.31,71500.0],["2021-11-17",16.23,16.23,15.74,15.77,128900.0],["2021-11-18",15.79,16.2,15.21,15.4,149000.0],["2021-11-19",15.32,15.49,14.94,14.99,113000.0],["2021-11-22",15.04,15.17,14.74,14.74,116800.0],["2021-11-23",14.67,14.74,14.3,14.67,88400.0],["2021-11-24",14.59,14.87,14.44,14.81,63000.0],["2021-11-26",14.45,14.72,14.02,14.1,93100.0],["2021-11-29",14.31,14.36,13.83,13.89,131300.0],["2021-11-30",13.82,14.01,13.43,13.76,189400.0],["2021-12-01",14.0,14.0,13.14,13.16,129500.0],["2021-12-02",13.13,13.51,13.04,13.48,87400.0],["2021-12-03",13.52,13.6,12.85,12.9,87200.0],["2021-12-06",12.8,13.02,12.62,12.9,67100.0],["2021-12-07",13.1,13.72,13.1,13.36,124700.0],["2021-12-08",13.37,13.6,13.26,13.44,58800.0],["2021-12-09",13.34,13.34,12.7,12.74,87100.0],["2021-12-10",12.88,13.04,12.62,12.66,80000.0],["2021-12-13",12.6,12.9,12.09,12.35,98300.0],["2021-12-14",12.2,12.35,11.68,11.72,95900.0],["2021-12-15",11.79,12.45,11.76,12.36,185300.0],["2021-12-16",12.6,12.66,12.06,12.07,87000.0],["2021-12-17",12.03,12.37,11.89,12.2,162700.0],["2021-12-20",11.89,11.91,11.6,11.79,68600.0],["2021-12-21",11.94,12.28,11.9,12.0,51300.0],["2021-12-22",12.0,12.21,11.89,12.18,44200.0],["2021-12-23",12.17,12.78,12.17,12.57,84900.0],["2021-12-27",12.67,12.8,12.25,12.27,71700.0],["2021-12-28",12.27,12.42,11.79,11.86,138800.0],["2021-12-29",11.93,12.1,11.77,12.03,87700.0],["2021-12-30",12.01,12.28,11.54,11.76,213100.0],["2021-12-31",11.86,12.19,11.85,11.98,102600.0],["2022-01-03",12.16,12.28,11.99,12.15,83500.0],["2022-01-04",12.24,12.24,11.72,11.85,102200.0],["2022-01-05",11.84,12.05,11.07,11.13,99700.0],["2022-01-06",11.2,11.26,10.96,11.14,106500.0],["2022-01-07",11.3,11.5,11.17,11.3,117900.0],["2022-01-10",11.17,11.43,10.75,10.88,108800.0],["2022-01-11",10.87,11.15,10.74,11.02,91700.0],["2022-01-12",11.18,11.29,10.83,10.97,155600.0],["2022-01-13",10.98,11.05,10.51,10.55,98700.0],["2022-01-14",10.49,10.63,10.03,10.35,114100.0],["2022-01-18",10.34,10.6,10.14,10.18,196600.0],["2022-01-19",10.33,10.4,9.96,10.02,124300.0],["2022-01-20",10.06,10.2,9.86,9.91,135800.0],["2022-01-21",9.77,9.93,9.54,9.56,131600.0],["2022-01-24",9.39,9.48,9.01,9.4,206300.0],["2022-01-25",9.31,9.65,9.2,9.5,118400.0],["2022-01-26",9.72,9.95,9.35,9.47,128400.0],["2022-01-27",9.47,9.65,8.88,8.93,109600.0],["2022-01-28",9.06,9.31,8.81,9.29,111100.0],["2022-01-31",9.26,9.69,9.21,9.67,94200.0],["2022-02-01",9.73,9.92,9.39,9.84,140300.0],["2022-02-02",9.85,9.99,9.6,9.64,92000.0],["2022-02-03",9.53,9.63,9.08,9.11,127000.0],["2022-02-04",9.1,9.33,8.81,9.17,156800.0],["2022-02-07",9.17,9.39,9.01,9.21,118500.0],["2022-02-08",9.18,9.5,9.11,9.24,74900.0],["2022-02-09",9.36,9.65,9.29,9.48,99200.0],["2022-02-10",9.32,9.52,9.13,9.26,190700.0],["2022-02-11",9.42,9.42,8.89,8.92,85100.0],["2022-02-14",8.96,9.0,8.65,8.71,72300.0],["2022-02-15",8.8,9.19,8.8,9.07,93000.0],["2022-02-16",8.98,9.03,8.77,8.99,55800.0],["2022-02-17",8.9,8.9,8.63,8.65,112400.0],["2022-02-18",8.85,9.18,8.82,8.9,145600.0],["2022-02-22",8.76,8.8,8.57,8.59,78200.0],["2022-02-23",8.76,8.97,8.51,8.56,149300.0],["2022-02-24",8.15,8.96,8.15,8.95,162900.0],["2022-02-25",8.94,9.16,8.81,9.03,76100.0],["2022-02-28",8.93,9.32,8.91,9.2,101700.0],["2022-03-01",10.76,11.0,10.25,10.57,247800.0],["2022-03-02",11.0,11.0,9.79,9.96,184900.0],["2022-03-03",10.54,10.64,9.78,10.11,260700.0],["2022-03-04",9.93,10.01,9.6,9.77,133700.0],["2022-03-07",9.73,9.73,8.78,8.8,178100.0],["2022-03-08",8.81,8.83,8.46,8.54,135100.0],["2022-03-09",8.72,9.01,8.39,8.64,198300.0],["2022-03-10",8.51,8.51,7.51,7.78,254600.0],["2022-03-11",7.84,7.84,7.18,7.31,229500.0],["2022-03-14",7.42,7.53,6.82,6.96,303500.0],["2022-03-15",7.02,7.26,6.76,7.25,186400.0],["2022-03-16",7.38,7.68,7.28,7.67,217200.0],["2022-03-17",7.65,7.99,7.52,7.99,155300.0],["2022-03-18",7.89,8.31,7.89,8.07,886500.0],["2022-03-21",8.03,8.16,7.62,7.74,128900.0],["2022-03-22",7.75,8.15,7.75,8.02,96200.0],["2022-03-23",8.02,8.02,7.58,7.61,145000.0],["2022-03-24",7.61,7.87,7.51,7.87,78300.0],["2022-03-25",7.82,7.82,7.5,7.53,74700.0],["2022-03-28",7.59,7.91,7.31,7.86,194500.0],["2022-03-29",8.02,8.68,7.89,8.55,268800.0],["2022-03-30",8.45,8.62,8.43,8.56,149800.0],["2022-03-31",8.55,8.58,8.4,8.48,111900.0],["2022-04-01",8.45,8.67,8.35,8.6,134700.0],["2022-04-04",8.73,8.86,8.62,8.82,93200.0],["2022-04-05",8.87,9.06,8.71,8.8,118100.0],["2022-04-06",8.63,8.68,8.45,8.57,91300.0],["2022-04-07",8.57,8.62,8.22,8.32,82000.0],["2022-04-08",8.26,8.56,8.16,8.5,187800.0],["2022-04-11",8.4,8.49,8.05,8.1,103500.0],["2022-04-12",8.22,8.22,7.69,7.84,106900.0],["2022-04-13",7.84,8.09,7.84,8.05,108800.0],["2022-04-14",8.05,8.05,7.51,7.55,88300.0],["2022-04-18",7.54,7.64,7.25,7.39,138100.0],["2022-04-19",7.4,7.56,7.27,7.38,140000.0],["2022-04-20",7.53,7.58,7.23,7.37,123200.0],["2022-04-21",7.4,7.44,7.02,7.09,161600.0],["2022-04-22",7.11,7.29,6.68,6.75,145200.0],["2022-04-25",6.75,6.95,6.69,6.91,161400.0],["2022-04-26",6.83,6.96,6.38,6.51,152100.0],["2022-04-27",6.56,6.75,6.31,6.44,145700.0],["2022-04-28",6.44,6.58,5.97,6.31,145500.0],["2022-04-29",6.37,6.55,6.05,6.1,121900.0],["2022-05-02",6.03,6.4,6.01,6.35,132100.0],["2022-05-03",6.4,6.62,6.34,6.45,111800.0],["2022-05-04",6.42,6.67,6.06,6.67,169300.0],["2022-05-05",6.5,6.5,6.0,6.16,186700.0],["2022-05-06",6.37,6.49,5.67,5.73,169900.0],["2022-05-09",5.61,5.96,5.15,5.31,202500.0],["2022-05-10",5.46,5.68,5.35,5.51,194200.0],["2022-05-11",5.5,5.68,5.06,5.13,168300.0],["2022-05-12",5.25,5.68,5.12,5.64,144600.0],["2022-05-13",5.64,5.89,5.5,5.61,219800.0],["2022-05-16",5.61,5.73,5.47,5.54,118800.0],["2022-05-17",5.65,5.75,5.59,5.65,104700.0],["2022-05-18",5.54,5.72,5.36,5.4,94900.0],["2022-05-19",5.38,5.64,5.37,5.53,101000.0],["2022-05-20",5.6,5.72,5.33,5.55,82600.0],["2022-05-23",5.65,5.85,5.39,5.55,90700.0],["2022-05-24",5.45,5.48,5.28,5.45,73100.0],["2022-05-25",5.39,5.51,5.32,5.44,71600.0],["2022-05-26",5.44,5.56,5.33,5.51,59200.0],["2022-05-27",5.58,5.71,5.44,5.69,68200.0],["2022-05-31",5.63,5.89,5.59,5.7,156700.0],["2022-06-01",5.79,5.92,5.47,5.58,81400.0],["2022-06-02",5.56,5.77,5.51,5.71,74300.0],["2022-06-03",5.65,5.67,5.51,5.58,77100.0],["2022-06-06",5.59,5.82,5.45,5.49,118300.0],["2022-06-07",5.46,5.81,5.4,5.76,198600.0],["2022-06-08",5.76,5.99,5.69,5.86,119900.0],["2022-06-09",5.84,5.99,5.75,5.82,104500.0],["2022-06-10",5.68,5.87,5.51,5.57,74100.0],["2022-06-13",5.34,5.46,5.29,5.45,176600.0],["2022-06-14",5.44,5.44,5.15,5.21,132000.0],["2022-06-15",5.24,5.34,5.04,5.1,162500.0],["2022-06-16",5.0,5.05,4.57,4.69,413100.0],["2022-06-17",4.67,4.89,4.58,4.6,257400.0],["2022-06-21",4.73,5.13,4.6,4.77,253000.0],["2022-06-22",4.7,5.12,4.7,5.06,301700.0],["2022-06-23",5.09,5.37,5.0,5.37,241100.0],["2022-06-24",5.5,6.11,5.5,5.89,2825200.0],["2022-06-27",5.85,5.85,5.28,5.53,156900.0],["2022-06-28",5.57,5.57,5.21,5.22,102400.0],["2022-06-29",5.19,5.24,4.97,5.05,99900.0],["2022-06-30",4.92,4.93,4.71,4.75,160500.0],["2022-07-01",4.75,5.12,4.75,4.97,132900.0],["2022-07-05",5.05,5.36,5.05,5.33,168700.0],["2022-07-06",5.37,5.75,5.37,5.69,104600.0],["2022-07-07",5.68,5.92,5.68,5.84,111100.0],["2022-07-08",5.76,6.08,5.76,6.06,70800.0],["2022-07-11",6.04,6.04,5.62,5.64,92100.0],["2022-07-12",5.6,5.6,5.26,5.45,89800.0],["2022-07-13",5.33,5.67,5.31,5.64,62600.0],["2022-07-14",5.57,5.68,5.49,5.63,56600.0],["2022-07-15",5.56,5.58,5.32,5.53,64800.0],["2022-07-18",5.48,5.64,5.43,5.44,52300.0],["2022-07-19",5.51,5.62,5.44,5.57,107600.0],["2022-07-20",5.68,5.74,5.61,5.64,49600.0],["2022-07-21",5.67,6.13,5.67,6.1,71400.0],["2022-07-22",6.07,6.19,5.73,5.83,53700.0],["2022-07-25",5.8,5.8,5.57,5.68,116800.0],["2022-07-26",5.68,5.68,5.36,5.37,53700.0],["2022-07-27",5.48,5.58,5.35,5.44,69200.0],["2022-07-28",5.51,5.67,5.36,5.49,60100.0],["2022-07-29",5.54,5.76,5.48,5.63,65100.0],["2022-08-01",5.69,5.95,5.63,5.92,88400.0],["2022-08-02",6.05,6.43,6.0,6.34,190600.0],["2022-08-03",6.9,7.38,6.7,7.31,216200.0],["2022-08-04",7.27,7.31,6.97,7.07,126700.0],["2022-08-05",7.06,7.41,6.97,7.25,136100.0],["2022-08-08",7.48,8.0,7.48,7.84,157100.0],["2022-08-09",7.82,7.85,7.42,7.56,149600.0],["2022-08-10",7.86,7.86,7.6,7.79,87000.0],["2022-08-11",7.97,8.12,7.8,7.89,130000.0],["2022-08-12",7.0,7.32,6.9,7.24,299900.0],["2022-08-15",7.0,7.2,7.0,7.1,193500.0],["2022-08-16",7.12,7.22,6.99,7.11,98000.0],["2022-08-17",6.93,6.98,6.76,6.83,135900.0],["2022-08-18",6.83,6.96,6.62,6.92,76700.0],["2022-08-19",6.87,6.9,6.64,6.75,130500.0],["2022-08-22",6.55,6.68,6.4,6.46,129900.0],["2022-08-23",6.42,6.92,6.35,6.5,57500.0],["2022-08-24",6.44,6.59,6.27,6.55,82200.0],["2022-08-25",6.6,6.8,6.6,6.78,77700.0],["2022-08-26",6.75,6.75,6.61,6.67,44600.0],["2022-08-29",6.61,6.62,6.39,6.41,106600.0],["2022-08-30",6.41,6.7,6.28,6.34,62800.0],["2022-08-31",6.34,6.56,6.16,6.18,43000.0],["2022-09-01",6.13,6.25,6.0,6.19,71200.0],["2022-09-02",6.33,6.34,6.12,6.18,53500.0],["2022-09-06",6.23,6.23,6.04,6.07,42400.0],["2022-09-07",6.02,6.05,5.91,6.01,77900.0],["2022-09-08",6.01,6.25,6.01,6.15,60300.0],["2022-09-09",6.24,6.53,6.24,6.4,58200.0],["2022-09-12",6.43,6.43,6.2,6.2,78300.0],["2022-09-13",6.6,6.8,6.32,6.65,244500.0],["2022-09-14",6.68,6.8,6.56,6.63,84300.0],["2022-09-15",6.5,6.65,6.44,6.49,55800.0],["2022-09-16",6.35,6.35,6.14,6.25,63500.0],["2022-09-19",6.19,6.24,5.88,5.92,67500.0],["2022-09-20",5.84,5.84,5.68,5.73,45400.0],["2022-09-21",5.74,5.92,5.67,5.71,33500.0],["2022-09-22",5.65,6.07,5.55,5.62,44600.0],["2022-09-23",5.51,5.6,5.22,5.36,70200.0],["2022-09-26",5.36,5.46,5.19,5.19,41800.0],["2022-09-27",5.3,5.36,5.14,5.27,35600.0],["2022-09-28",5.37,5.67,5.37,5.64,38800.0],["2022-09-29",5.66,5.66,5.31,5.49,99500.0],["2022-09-30",5.44,5.53,5.26,5.27,50200.0],["2022-10-03",5.43,5.43,5.17,5.36,26500.0],["2022-10-04",5.39,5.47,5.31,5.36,24600.0],["2022-10-05",5.32,5.32,5.09,5.16,62800.0],["2022-10-06",5.2,5.22,5.09,5.09,22200.0],["2022-10-07",5.02,5.02,4.8,4.81,39100.0],["2022-10-10",4.8,4.95,4.6,4.65,48100.0],["2022-10-11",4.64,4.83,4.58,4.63,27700.0],["2022-10-12",4.63,4.71,4.57,4.62,26700.0],["2022-10-13",4.51,4.72,4.41,4.64,29700.0],["2022-10-14",4.65,4.71,4.43,4.53,152100.0],["2022-10-17",4.64,4.91,4.64,4.84,75100.0],["2022-10-18",4.85,4.99,4.76,4.83,68300.0],["2022-10-19",4.73,4.86,4.68,4.7,58500.0],["2022-10-20",4.64,4.81,4.62,4.69,111400.0],["2022-10-21",4.78,4.89,4.7,4.79,276200.0],["2022-10-24",4.81,4.91,4.67,4.85,107200.0],["2022-10-25",4.79,5.07,4.79,4.99,82300.0],["2022-10-26",4.96,5.17,4.89,5.01,30100.0],["2022-10-27",5.06,5.08,4.98,5.0,50700.0],["2022-10-28",5.0,5.06,4.83,5.01,70600.0],["2022-10-31",4.93,5.02,4.88,4.89,116800.0],["2022-11-01",5.01,5.08,4.94,4.99,72300.0],["2022-11-02",5.0,5.14,4.89,4.91,49500.0],["2022-11-03",4.82,4.83,4.65,4.7,95100.0],["2022-11-04",4.88,4.96,4.7,4.94,162100.0],["2022-11-07",4.99,5.17,4.92,5.0,44200.0],["2022-11-08",5.03,5.3,5.03,5.22,57200.0],["2022-11-09",5.31,5.64,5.31,5.43,115000.0],["2022-11-10",5.85,6.21,5.84,6.12,149700.0],["2022-11-11",6.12,7.01,6.11,7.0,280500.0],["2022-11-14",6.99,7.38,6.72,7.06,249400.0],["2022-11-15",7.37,7.61,7.11,7.55,174300.0],["2022-11-16",7.2,7.61,7.2,7.42,130600.0],["2022-11-17",7.31,7.32,6.96,7.16,100900.0],["2022-11-18",7.29,7.51,7.29,7.39,61800.0],["2022-11-21",7.57,7.57,7.05,7.18,249200.0],["2022-11-22",7.25,7.27,6.96,7.18,40100.0],["2022-11-23",7.15,7.32,6.81,7.2,56300.0],["2022-11-25",7.1,7.1,6.54,6.69,58300.0],["2022-11-28",6.65,6.85,6.64,6.7,83300.0],["2022-11-29",6.7,6.7,6.45,6.52,29400.0],["2022-11-30",6.52,6.83,6.29,6.65,110400.0],["2022-12-01",6.76,7.13,6.74,7.01,49100.0],["2022-12-02",6.85,6.95,6.69,6.89,41100.0],["2022-12-05",6.85,6.85,6.51,6.52,60600.0],["2022-12-06",6.51,6.53,6.29,6.31,69700.0],["2022-12-07",6.32,6.59,6.32,6.53,42600.0],["2022-12-08",6.37,6.7,6.34,6.66,41800.0],["2022-12-09",6.55,6.77,6.55,6.63,25300.0],["2022-12-12",6.74,7.03,6.6,6.95,65700.0],["2022-12-13",7.14,7.61,7.14,7.49,95200.0],["2022-12-14",7.21,7.57,7.01,7.38,101800.0],["2022-12-15",7.17,7.26,6.97,7.1,81100.0],["2022-12-16",7.0,7.04,6.77,6.98,68100.0],["2022-12-19",6.98,6.98,6.56,6.64,56100.0],["2022-12-20",6.52,6.73,6.51,6.6,52100.0],["2022-12-21",6.7,6.82,6.63,6.73,38900.0],["2022-12-22",6.65,6.79,6.51,6.62,40600.0],["2022-12-23",6.62,6.77,6.59,6.76,47100.0],["2022-12-27",6.74,6.74,6.55,6.64,63500.0],["2022-12-28",6.57,6.65,6.4,6.43,40800.0],["2022-12-29",6.48,6.65,6.4,6.59,57200.0],["2022-12-30",6.6,6.63,6.49,6.6,36800.0],["2023-01-03",6.61,6.65,6.32,6.45,74700.0],["2023-01-04",6.44,6.63,6.44,6.47,35000.0],["2023-01-05",6.47,6.67,6.47,6.58,71400.0],["2023-01-06",6.58,6.91,6.48,6.86,80000.0],["2023-01-09",6.97,7.35,6.97,7.18,68800.0],["2023-01-10",7.22,7.54,7.21,7.5,66400.0],["2023-01-11",7.56,7.69,7.46,7.6,80600.0],["2023-01-12",7.56,7.56,7.35,7.47,42200.0],["2023-01-13",7.44,7.69,7.26,7.52,55300.0],["2023-01-17",7.5,8.05,7.5,8.05,79400.0],["2023-01-18",8.51,9.13,8.35,8.71,138000.0],["2023-01-19",8.53,8.94,8.4,8.72,80300.0],["2023-01-20",8.65,8.8,8.4,8.63,131100.0],["2023-01-23",8.6,8.67,8.06,8.46,110000.0],["2023-01-24",8.46,8.46,8.25,8.35,79000.0],["2023-01-25",8.25,8.82,8.22,8.62,78900.0],["2023-01-26",8.71,8.8,8.44,8.69,71000.0],["2023-01-27",8.7,9.48,8.7,9.23,159000.0],["2023-01-30",9.28,9.46,9.05,9.39,145500.0],["2023-01-31",9.39,9.53,9.23,9.34,129800.0],["2023-02-01",9.34,9.34,8.79,9.15,118300.0],["2023-02-02",9.35,9.58,9.32,9.45,118100.0],["2023-02-03",9.35,9.73,9.35,9.5,110300.0],["2023-02-06",9.46,9.81,9.46,9.58,89100.0],["2023-02-07",9.59,9.89,9.44,9.81,103800.0],["2023-02-08",9.81,9.88,9.64,9.7,99200.0],["2023-02-09",9.82,9.82,9.41,9.42,82300.0],["2023-02-10",9.42,9.58,8.91,9.07,189300.0],["2023-02-13",9.1,9.5,8.94,9.36,89300.0],["2023-02-14",9.33,9.53,9.23,9.27,41600.0],["2023-02-15",9.13,9.26,9.09,9.23,35100.0],["2023-02-16",9.23,9.87,9.23,9.61,62200.0],["2023-02-17",9.46,9.64,9.44,9.55,23200.0],["2023-02-21",9.37,9.45,9.08,9.12,52000.0],["2023-02-22",9.12,9.34,8.88,9.05,55200.0],["2023-02-23",9.2,9.23,8.91,9.06,73500.0],["2023-02-24",10.75,12.5,10.43,12.37,1043000.0],["2023-02-27",12.63,13.75,12.5,13.17,727500.0],["2023-02-28",13.07,13.9,12.96,13.41,251500.0],["2023-03-01",13.11,13.37,12.97,13.15,184700.0],["2023-03-02",13.26,13.93,13.13,13.72,237800.0],["2023-03-03",13.87,14.3,13.67,14.26,279500.0],["2023-03-06",14.26,14.75,14.04,14.21,181900.0],["2023-03-07",14.06,14.59,13.88,14.14,160700.0],["2023-03-08",14.26,14.5,14.0,14.48,114700.0],["2023-03-09",14.58,14.58,14.08,14.18,124000.0],["2023-03-10",14.01,14.06,12.71,13.29,402700.0],["2023-03-13",12.95,13.02,12.46,12.69,142400.0],["2023-03-14",12.9,13.54,12.9,13.2,176800.0],["2023-03-15",12.91,13.49,12.91,13.37,106000.0],["2023-03-16",12.91,13.44,12.73,13.36,124200.0],["2023-03-17",13.28,13.7,13.21,13.38,126300.0],["2023-03-20",13.1,13.37,13.02,13.21,81700.0],["2023-03-21",13.45,13.83,13.27,13.49,128400.0],["2023-03-22",13.32,13.76,13.21,13.26,117900.0],["2023-03-23",13.23,13.64,12.84,12.87,111600.0],["2023-03-24",12.67,12.9,12.52,12.84,114300.0],["2023-03-27",13.19,13.75,13.18,13.39,179100.0],["2023-03-28",13.59,13.65,13.38,13.53,108400.0],["2023-03-29",13.52,13.83,13.51,13.58,86400.0],["2023-03-30",13.52,13.53,13.28,13.35,86200.0],["2023-03-31",13.26,14.1,13.26,13.97,378300.0],["2023-04-03",13.99,14.49,13.86,14.39,213600.0],["2023-04-04",14.58,14.88,14.44,14.52,169400.0],["2023-04-05",14.67,14.7,14.41,14.5,110000.0],["2023-04-06",14.63,14.95,14.54,14.94,125400.0],["2023-04-10",14.94,14.97,14.58,14.79,115500.0],["2023-04-11",14.89,15.98,14.89,15.91,290100.0],["2023-04-12",16.16,16.21,15.68,15.81,134600.0],["2023-04-13",16.04,16.21,15.54,15.72,257400.0],["2023-04-14",15.75,15.75,15.11,15.74,243500.0],["2023-04-17",16.0,16.0,15.4,15.43,160600.0],["2023-04-18",15.57,15.57,14.82,14.98,262500.0],["2023-04-19",14.95,15.0,14.54,14.56,115400.0],["2023-04-20",14.38,14.67,13.93,14.32,124800.0],["2023-04-21",14.17,14.5,14.02,14.31,138600.0],["2023-04-24",14.34,15.23,14.07,14.28,160600.0],["2023-04-25",14.26,14.31,13.61,13.84,156500.0],["2023-04-26",14.27,14.72,13.95,14.09,451100.0],["2023-04-27",14.21,15.42,14.21,15.17,244200.0],["2023-04-28",15.18,15.83,15.14,15.52,170900.0],["2023-05-01",15.66,15.87,15.35,15.68,189700.0],["2023-05-02",15.54,15.87,15.32,15.72,270200.0],["2023-05-03",15.9,16.89,15.77,16.62,203900.0],["2023-05-04",16.62,16.7,15.91,16.17,129300.0],["2023-05-05",16.41,16.43,16.03,16.37,124600.0],["2023-05-08",16.21,16.24,15.7,16.03,126400.0],["2023-05-09",15.95,15.97,15.14,15.25,240000.0],["2023-05-10",15.21,16.29,15.19,16.03,122500.0],["2023-05-11",15.89,16.18,15.56,15.72,159900.0],["2023-05-12",15.53,15.53,11.61,12.11,1006100.0],["2023-05-15",12.11,13.04,12.1,12.64,269600.0],["2023-05-16",12.5,12.62,12.06,12.15,171900.0],["2023-05-17",12.19,12.25,11.85,12.19,204200.0],["2023-05-18",12.09,12.21,11.65,11.83,190700.0],["2023-05-19",11.82,11.97,11.3,11.39,251600.0],["2023-05-22",11.35,11.82,11.14,11.43,193900.0],["2023-05-23",11.38,11.65,11.08,11.11,125500.0],["2023-05-24",11.06,11.13,10.8,10.84,143000.0],["2023-05-25",10.86,11.28,10.52,10.7,129000.0],["2023-05-26",10.73,11.26,10.69,10.95,126300.0],["2023-05-30",11.09,11.39,10.91,11.03,119300.0],["2023-05-31",11.03,11.59,10.98,11.42,182500.0],["2023-06-01",11.5,12.5,11.47,12.42,263000.0],["2023-06-02",12.68,13.86,12.68,13.67,386900.0],["2023-06-05",14.0,14.24,13.48,13.89,252600.0],["2023-06-06",13.99,14.22,13.3,14.17,185000.0],["2023-06-07",14.21,14.94,14.18,14.72,218300.0],["2023-06-08",15.39,17.45,15.24,16.55,890500.0],["2023-06-09",16.69,17.15,15.98,17.12,276800.0],["2023-06-12",17.19,17.54,16.76,16.87,221900.0],["2023-06-13",16.92,16.92,16.29,16.54,197000.0],["2023-06-14",16.53,17.38,16.38,16.62,164900.0],["2023-06-15",16.57,17.25,16.57,17.0,138700.0],["2023-06-16",17.02,17.85,16.83,17.22,328100.0],["2023-06-20",17.18,17.18,15.63,16.1,365400.0],["2023-06-21",15.85,16.13,15.1,15.87,273700.0],["2023-06-22",15.99,16.79,15.9,16.12,260200.0],["2023-06-23",16.08,16.59,15.97,16.2,3497300.0],["2023-06-26",15.92,15.96,15.1,15.71,243900.0],["2023-06-27",16.11,16.11,15.54,15.66,260000.0],["2023-06-28",15.57,16.7,15.57,16.59,183400.0],["2023-06-29",16.65,17.5,16.49,17.48,271900.0],["2023-06-30",17.67,17.8,16.98,17.01,213200.0],["2023-07-03",16.93,16.99,16.29,16.55,106100.0],["2023-07-05",16.54,16.54,15.69,16.0,139100.0],["2023-07-06",15.8,15.8,15.07,15.24,219000.0],["2023-07-07",15.2,15.45,15.03,15.2,199000.0],["2023-07-10",15.15,15.9,14.87,15.85,231800.0],["2023-07-11",15.87,16.08,15.5,16.04,208500.0],["2023-07-12",16.14,17.39,16.1,17.27,244200.0],["2023-07-13",17.74,20.93,17.57,20.79,950300.0],["2023-07-14",20.32,20.77,19.58,20.59,470700.0],["2023-07-17",20.62,21.7,20.14,20.46,314100.0],["2023-07-18",20.55,21.03,20.21,20.66,183300.0],["2023-07-19",20.76,20.92,19.69,19.82,219700.0],["2023-07-20",19.89,20.0,17.98,18.3,287900.0],["2023-07-21",18.53,19.42,18.36,18.82,296800.0],["2023-07-24",18.73,19.24,18.62,18.78,119900.0],["2023-07-25",18.67,19.08,17.97,18.03,98800.0],["2023-07-26",17.9,18.63,17.83,18.52,152800.0],["2023-07-27",18.72,18.8,18.1,18.25,114200.0],["2023-07-28",19.02,21.37,18.84,20.79,313000.0],["2023-07-31",20.79,20.86,19.93,20.25,144000.0],["2023-08-01",20.03,20.04,19.3,19.78,155800.0],["2023-08-02",19.38,19.42,18.72,18.89,94600.0],["2023-08-03",18.67,19.17,18.39,18.66,119000.0],["2023-08-04",18.77,19.01,18.26,18.64,98600.0],["2023-08-07",18.87,18.87,18.21,18.25,150100.0],["2023-08-08",18.25,18.25,17.74,17.83,106000.0],["2023-08-09",17.83,18.23,17.2,18.0,182700.0],["2023-08-10",18.0,19.06,17.88,18.27,304100.0],["2023-08-11",19.75,20.01,16.79,18.45,481200.0],["2023-08-14",18.34,19.17,17.77,18.29,146400.0],["2023-08-15",18.1,18.16,17.59,17.62,173300.0],["2023-08-16",17.68,17.96,16.46,16.68,248300.0],["2023-08-17",16.86,17.43,16.16,16.21,151000.0],["2023-08-18",15.9,16.46,15.76,15.84,118100.0],["2023-08-21",15.68,16.41,15.57,16.19,163300.0],["2023-08-22",16.34,16.7,16.17,16.35,67300.0],["2023-08-23",16.56,17.36,16.56,16.72,86000.0],["2023-08-24",16.71,16.71,16.05,16.09,57600.0],["2023-08-25",16.19,16.49,15.68,15.94,63900.0],["2023-08-28",16.11,16.29,15.94,16.21,49700.0],["2023-08-29",16.21,16.52,15.86,16.49,54600.0],["2023-08-30",16.6,16.71,16.32,16.43,46400.0],["2023-08-31",16.43,16.56,16.0,16.3,135400.0],["2023-09-01",16.56,16.6,16.03,16.3,85000.0],["2023-09-05",16.17,16.17,15.55,15.67,113500.0],["2023-09-06",15.69,15.76,15.25,15.47,117700.0],["2023-09-07",15.46,15.83,15.12,15.76,131700.0],["2023-09-08",15.81,15.94,15.54,15.84,70800.0],["2023-09-11",15.94,16.05,15.57,15.98,57900.0],["2023-09-12",15.76,16.0,15.4,15.58,102100.0],["2023-09-13",15.57,15.79,15.41,15.71,139700.0],["2023-09-14",15.91,16.25,15.38,15.9,89500.0],["2023-09-15",15.86,16.01,15.53,15.96,160300.0],["2023-09-18",16.0,16.0,15.34,15.34,66000.0],["2023-09-19",15.34,15.34,14.51,14.87,184100.0],["2023-09-20",14.85,14.87,14.01,14.14,125100.0],["2023-09-21",13.97,14.19,13.73,13.86,111500.0],["2023-09-22",13.87,14.34,13.67,13.97,66500.0],["2023-09-25",13.88,14.03,13.58,13.95,90400.0],["2023-09-26",13.76,14.39,13.76,13.84,75600.0],["2023-09-27",13.96,14.43,13.96,14.38,63200.0],["2023-09-28",14.43,14.79,14.27,14.58,66500.0],["2023-09-29",14.81,14.81,14.35,14.61,252000.0],["2023-10-02",14.16,14.59,9.97,10.8,1363900.0],["2023-10-03",11.22,11.45,10.84,10.97,491900.0],["2023-10-04",10.97,11.49,10.87,11.15,204300.0],["2023-10-05",11.13,11.4,10.99,11.17,123400.0],["2023-10-06",11.05,11.54,10.88,11.41,145800.0],["2023-10-09",11.42,11.53,11.22,11.43,84200.0],["2023-10-10",11.44,12.16,11.38,11.61,259700.0],["2023-10-11",11.75,12.13,11.2,11.37,124600.0],["2023-10-12",11.42,11.42,10.38,10.46,279000.0],["2023-10-13",10.51,10.6,10.3,10.46,254600.0],["2023-10-16",10.43,10.77,10.26,10.52,108100.0],["2023-10-17",10.38,10.87,10.38,10.62,105400.0],["2023-10-18",10.0,10.45,9.84,10.02,311600.0],["2023-10-19",9.97,10.34,9.81,10.06,253600.0],["2023-10-20",10.08,10.39,10.08,10.19,111900.0],["2023-10-23",10.07,10.36,10.01,10.17,143000.0],["2023-10-24",10.15,10.46,10.15,10.2,95300.0],["2023-10-25",10.01,10.25,9.94,9.96,130500.0],["2023-10-26",10.0,10.01,9.29,9.44,375200.0],["2023-10-27",9.5,9.72,9.25,9.29,110000.0],["2023-10-30",9.31,9.55,9.18,9.37,90100.0],["2023-10-31",9.29,9.49,9.16,9.31,73900.0],["2023-11-01",9.39,9.83,9.35,9.75,129000.0],["2023-11-02",10.06,10.8,10.06,10.57,195900.0],["2023-11-03",10.78,11.0,10.49,10.7,94000.0],["2023-11-06",10.7,10.8,10.36,10.43,109400.0],["2023-11-07",10.5,10.73,10.28,10.56,72100.0],["2023-11-08",10.6,10.6,10.2,10.34,81700.0],["2023-11-09",10.38,10.42,9.82,9.88,133000.0],["2023-11-10",12.0,12.51,10.78,11.29,625300.0],["2023-11-13",11.09,12.68,11.05,12.5,301100.0],["2023-11-14",12.72,13.52,12.56,13.43,228500.0],["2023-11-15",13.43,13.7,12.89,12.92,180100.0],["2023-11-16",12.75,12.85,12.12,12.58,176800.0],["2023-11-17",12.66,12.82,12.25,12.6,128600.0],["2023-11-20",12.51,12.72,12.22,12.54,94100.0],["2023-11-21",11.05,11.07,10.04,10.17,823100.0],["2023-11-22",10.38,10.89,10.25,10.5,209800.0],["2023-11-24",10.46,10.95,10.46,10.73,120700.0],["2023-11-27",10.65,10.98,10.46,10.85,126600.0],["2023-11-28",10.94,11.03,10.74,10.77,162700.0],["2023-11-29",11.03,11.03,10.6,10.66,124400.0],["2023-11-30",10.81,10.81,10.51,10.66,138700.0],["2023-12-01",10.55,11.3,10.55,11.24,158500.0],["2023-12-04",11.26,11.73,11.14,11.63,143700.0],["2023-12-05",11.72,12.19,11.43,12.08,131500.0],["2023-12-06",12.37,12.76,12.11,12.41,128900.0],["2023-12-07",12.44,13.16,12.19,13.16,113900.0],["2023-12-08",13.11,13.74,12.82,13.65,107600.0],["2023-12-11",13.57,13.57,12.65,12.81,144600.0],["2023-12-12",12.72,12.72,12.15,12.27,105700.0],["2023-12-13",12.4,13.17,12.21,13.12,104800.0],["2023-12-14",13.54,13.75,12.86,13.1,135500.0],["2023-12-15",13.2,13.2,12.41,12.6,209900.0],["2023-12-18",12.6,12.7,12.18,12.37,101200.0],["2023-12-19",12.46,13.07,12.38,12.83,127200.0],["2023-12-20",12.91,13.12,12.42,12.43,115000.0],["2023-12-21",12.61,12.74,12.39,12.58,87800.0],["2023-12-22",12.8,13.5,12.8,13.24,106300.0],["2023-12-26",13.29,13.88,13.0,13.66,163400.0],["2023-12-27",13.78,14.7,13.78,14.57,159900.0],["2023-12-28",14.5,14.75,14.06,14.27,120300.0],["2023-12-29",14.49,14.5,13.38,13.72,162700.0],["2024-01-02",13.42,14.01,13.42,13.58,133200.0],["2024-01-03",13.45,13.45,12.53,12.64,136100.0],["2024-01-04",12.74,13.0,12.51,12.61,102700.0],["2024-01-05",12.54,12.87,12.17,12.56,175600.0],["2024-01-08",12.51,13.55,12.28,13.49,126200.0],["2024-01-09",13.25,13.91,13.25,13.66,80200.0],["2024-01-10",13.67,14.1,13.07,13.85,127100.0],["2024-01-11",15.0,15.3,14.12,14.35,196600.0],["2024-01-12",15.1,15.2,14.41,14.57,122600.0],["2024-01-16",14.44,14.55,14.0,14.28,153800.0],["2024-01-17",13.92,14.07,13.46,13.9,120500.0],["2024-01-18",13.98,14.4,13.74,13.91,88900.0],["2024-01-19",14.14,14.14,13.48,13.91,139200.0],["2024-01-22",14.33,15.38,14.33,15.14,179800.0],["2024-01-23",15.26,15.44,14.67,15.06,129200.0],["2024-01-24",15.3,15.85,15.27,15.81,153300.0],["2024-01-25",16.02,16.82,15.85,16.72,217000.0],["2024-01-26",17.0,17.17,16.56,16.63,126500.0],["2024-01-29",16.7,17.32,16.35,17.3,107200.0],["2024-01-30",17.05,17.2,16.23,17.0,199100.0],["2024-01-31",16.76,17.2,16.56,16.76,184300.0],["2024-02-01",17.0,17.62,16.91,17.53,101300.0],["2024-02-02",17.2,17.58,16.73,16.9,122200.0],["2024-02-05",16.87,16.99,16.17,16.71,110700.0],["2024-02-06",16.62,17.0,16.6,16.95,110500.0],["2024-02-07",16.99,17.11,16.85,17.03,100900.0],["2024-02-08",17.13,17.75,17.13,17.6,92900.0],["2024-02-09",17.57,18.27,17.33,18.0,150600.0],["2024-02-12",18.49,18.55,17.05,17.48,200600.0],["2024-02-13",16.58,17.24,15.65,16.95,261800.0],["2024-02-14",17.41,17.44,16.78,17.32,107900.0],["2024-02-15",17.05,17.79,16.85,17.68,220300.0],["2024-02-16",17.42,17.73,17.22,17.48,100700.0],["2024-02-20",17.2,17.95,16.81,17.58,169200.0],["2024-02-21",17.25,17.42,16.84,17.4,151500.0],["2024-02-22",17.2,17.67,16.91,17.01,215500.0],["2024-02-23",15.61,18.0,15.37,17.1,434100.0],["2024-02-26",17.04,18.45,16.92,18.3,298500.0],["2024-02-27",18.15,18.93,17.82,18.31,191800.0],["2024-02-28",18.01,18.01,16.69,16.87,272400.0],["2024-02-29",17.09,18.21,17.03,18.13,203700.0],["2024-03-01",18.06,18.43,17.9,18.06,150500.0],["2024-03-04",17.76,18.26,17.5,17.54,162200.0],["2024-03-05",17.33,17.58,16.97,17.11,122400.0],["2024-03-06",17.41,17.41,16.37,16.45,339800.0],["2024-03-07",16.74,17.1,16.52,17.01,209400.0],["2024-03-08",17.0,17.67,16.93,17.13,120400.0],["2024-03-11",17.02,17.23,16.43,16.44,121400.0],["2024-03-12",16.5,17.05,16.36,17.0,173600.0],["2024-03-13",16.92,17.4,16.66,17.09,133900.0],["2024-03-14",16.86,17.09,16.64,16.66,166100.0],["2024-03-15",16.48,16.78,16.31,16.43,792700.0],["2024-03-18",16.51,16.79,15.6,15.83,209900.0],["2024-03-19",15.65,16.3,15.52,16.04,112800.0],["2024-03-20",15.87,16.39,15.44,16.15,151900.0],["2024-03-21",16.45,16.59,16.12,16.13,109000.0],["2024-03-22",16.23,16.23,15.6,15.69,81600.0],["2024-03-25",15.61,16.14,15.61,15.87,74900.0],["2024-03-26",15.88,16.22,15.63,15.99,104900.0],["2024-03-27",16.11,16.5,16.0,16.5,108500.0],["2024-03-28",15.82,16.65,15.82,16.03,126200.0],["2024-04-01",15.92,15.98,15.2,15.55,183900.0],["2024-04-02",15.29,15.7,15.15,15.22,151200.0],["2024-04-03",15.01,15.41,14.93,15.14,129000.0],["2024-04-04",15.22,15.66,15.05,15.12,106600.0],["2024-04-05",15.02,15.65,15.02,15.39,95700.0],["2024-04-08",15.5,15.5,15.0,15.13,139700.0],["2024-04-09",15.26,15.26,14.67,14.97,140900.0],["2024-04-10",14.39,14.67,14.19,14.44,171900.0],["2024-04-11",12.28,12.38,9.86,10.35,2058300.0],["2024-04-12",10.31,10.6,9.68,9.88,671500.0],["2024-04-15",9.9,10.0,9.29,9.46,547600.0],["2024-04-16",9.46,10.2,9.4,9.7,261800.0],["2024-04-17",9.81,9.88,9.34,9.38,227600.0],["2024-04-18",9.42,9.42,8.78,8.87,350100.0],["2024-04-19",8.83,9.05,8.5,8.64,390800.0],["2024-04-22",8.74,9.0,8.46,8.55,555100.0],["2024-04-23",8.56,9.21,8.56,8.98,202000.0],["2024-04-24",8.92,9.27,8.53,8.57,149300.0],["2024-04-25",8.28,8.36,8.01,8.3,251800.0],["2024-04-26",8.42,8.74,8.29,8.52,286000.0],["2024-04-29",8.6,8.85,8.54,8.72,189900.0],["2024-04-30",8.61,8.75,8.36,8.4,145200.0],["2024-05-01",8.41,8.96,8.4,8.65,185200.0],["2024-05-02",8.82,9.08,8.6,8.72,188400.0],["2024-05-03",8.94,9.11,8.66,8.75,142500.0],["2024-05-06",8.83,9.16,8.74,8.9,131300.0],["2024-05-07",9.03,9.41,8.84,9.37,171400.0],["2024-05-08",9.64,9.64,8.85,8.96,371800.0],["2024-05-09",8.86,9.03,8.53,8.71,368500.0],["2024-05-10",8.65,8.86,7.97,8.26,329400.0],["2024-05-13",8.27,8.75,8.27,8.35,239600.0],["2024-05-14",7.94,8.83,7.51,8.72,508900.0],["2024-05-15",8.92,8.97,8.12,8.2,329100.0],["2024-05-16",8.25,8.39,7.76,7.92,358300.0],["2024-05-17",7.98,8.28,7.78,8.27,207000.0],["2024-05-20",8.2,8.48,8.06,8.17,130500.0],["2024-05-21",8.15,8.34,8.01,8.14,140100.0],["2024-05-22",8.25,8.8,8.24,8.53,266600.0],["2024-05-23",8.54,8.92,8.15,8.22,281500.0],["2024-05-24",8.29,8.39,8.04,8.1,154400.0],["2024-05-28",8.22,8.66,8.2,8.63,160100.0],["2024-05-29",8.76,8.98,8.7,8.81,275500.0],["2024-05-30",9.21,9.81,8.39,9.3,480200.0],["2024-05-31",9.69,10.29,9.45,9.61,443300.0],["2024-06-03",9.76,9.91,9.07,9.21,273800.0],["2024-06-04",9.25,9.25,8.79,8.84,318500.0],["2024-06-05",8.92,9.54,8.8,9.51,271300.0],["2024-06-06",9.49,9.82,9.49,9.57,174900.0],["2024-06-07",9.45,9.66,9.11,9.15,120100.0],["2024-06-10",9.07,9.17,8.81,9.06,274900.0],["2024-06-11",8.93,9.2,8.54,8.99,238200.0],["2024-06-12",9.3,9.48,8.82,8.85,262400.0],["2024-06-13",8.88,9.01,8.35,8.67,290700.0],["2024-06-14",8.5,8.54,8.28,8.37,175900.0],["2024-06-17",8.21,8.3,7.81,8.13,281300.0],["2024-06-18",8.08,8.28,7.84,8.02,218400.0],["2024-06-20",8.09,8.38,8.0,8.3,159100.0],["2024-06-21",8.32,8.47,8.04,8.18,808100.0],["2024-06-24",8.21,8.48,8.05,8.06,197200.0],["2024-06-25",8.06,8.47,7.86,7.94,173500.0],["2024-06-26",7.94,8.14,7.83,7.95,150700.0],["2024-06-27",8.0,8.06,7.83,7.95,147900.0],["2024-06-28",7.97,8.14,7.84,7.92,316400.0],["2024-07-01",7.91,8.1,7.67,7.72,220100.0],["2024-07-02",7.73,7.96,7.61,7.88,253500.0],["2024-07-03",7.84,7.98,7.67,7.79,95600.0],["2024-07-05",7.79,8.09,7.72,8.07,143700.0],["2024-07-08",8.18,8.48,8.14,8.29,121400.0],["2024-07-09",8.21,8.49,8.14,8.49,116300.0],["2024-07-10",8.51,8.55,8.14,8.31,93900.0],["2024-07-11",8.53,8.94,8.5,8.79,176200.0],["2024-07-12",8.96,9.43,8.8,9.36,162600.0],["2024-07-15",9.36,9.92,9.2,9.86,174500.0],["2024-07-16",9.93,10.44,9.79,10.4,202200.0],["2024-07-17",10.29,10.39,9.9,10.24,157700.0],["2024-07-18",10.14,10.32,9.74,9.96,125900.0],["2024-07-19",9.96,10.07,9.41,9.67,124700.0],["2024-07-22",9.69,9.96,9.37,9.91,92300.0],["2024-07-23",9.83,10.49,9.66,10.39,137500.0],["2024-07-24",10.27,10.37,10.04,10.06,72100.0],["2024-07-25",9.95,10.59,9.77,10.2,120900.0],["2024-07-26",10.45,10.48,10.0,10.13,68600.0],["2024-07-29",10.1,10.15,9.57,9.88,132800.0],["2024-07-30",9.88,10.1,9.76,9.95,59000.0],["2024-07-31",10.01,10.17,9.47,9.8,181500.0],["2024-08-01",9.8,10.05,8.45,8.73,250200.0],["2024-08-02",8.43,8.65,7.71,8.25,255100.0],["2024-08-05",7.73,8.08,7.55,7.89,188800.0],["2024-08-06",7.99,8.31,7.9,8.07,248600.0],["2024-08-07",8.32,8.57,7.98,8.0,211900.0],["2024-08-08",8.15,8.31,7.84,7.93,263100.0],["2024-08-09",8.52,9.76,8.32,9.57,428200.0],["2024-08-12",9.82,10.04,9.54,9.58,268300.0],["2024-08-13",9.34,9.68,9.22,9.61,188700.0],["2024-08-14",9.62,9.7,8.78,8.99,275200.0],["2024-08-15",9.24,9.38,8.88,9.31,126300.0],["2024-08-16",9.28,9.59,9.03,9.08,188700.0],["2024-08-19",9.08,9.25,8.92,9.08,123000.0],["2024-08-20",9.05,9.24,8.75,8.87,129300.0],["2024-08-21",8.98,9.26,8.86,9.23,105900.0],["2024-08-22",9.19,9.22,8.72,8.77,49300.0],["2024-08-23",8.7,9.4,8.7,9.34,123200.0],["2024-08-26",9.37,9.54,9.21,9.39,96200.0],["2024-08-27",9.26,9.27,8.87,9.16,44400.0],["2024-08-28",9.09,9.26,9.02,9.11,80200.0],["2024-08-29",9.23,9.5,9.08,9.11,73500.0],["2024-08-30",9.11,9.39,9.02,9.36,100100.0],["2024-09-03",9.25,9.36,8.55,8.59,104200.0],["2024-09-04",8.56,9.09,8.22,9.01,120400.0],["2024-09-05",8.96,9.04,8.71,8.9,70300.0],["2024-09-06",8.8,8.93,8.75,8.84,93200.0],["2024-09-09",8.88,9.16,8.75,9.07,66400.0],["2024-09-10",9.05,9.52,8.87,9.4,142700.0],["2024-09-11",9.3,9.62,9.03,9.57,114900.0],["2024-09-12",9.6,9.77,9.38,9.7,92800.0],["2024-09-13",9.8,10.54,9.5,10.26,259800.0],["2024-09-16",10.31,10.78,10.12,10.26,97100.0],["2024-09-17",10.42,10.42,10.0,10.26,97900.0],["2024-09-18",10.24,10.71,10.03,10.42,136000.0],["2024-09-19",10.78,10.93,10.5,10.83,152400.0],["2024-09-20",10.87,11.02,10.69,10.87,298000.0],["2024-09-23",11.0,11.02,10.47,10.56,145300.0],["2024-09-24",10.67,10.67,10.25,10.57,60100.0],["2024-09-25",10.53,10.55,10.24,10.41,104500.0],["2024-09-26",10.55,10.71,10.4,10.58,66000.0],["2024-09-27",10.73,10.9,10.58,10.74,71000.0],["2024-09-30",10.73,10.98,10.58,10.72,85300.0],["2024-10-01",10.65,10.67,10.36,10.55,86200.0],["2024-10-02",10.47,11.11,10.28,11.01,128000.0],["2024-10-03",11.0,11.01,10.6,10.79,78100.0],["2024-10-04",11.01,11.05,10.61,10.82,90100.0],["2024-10-07",10.76,10.76,10.34,10.46,49400.0],["2024-10-08",10.53,10.6,10.13,10.14,60100.0],["2024-10-09",10.13,10.59,9.92,10.12,64900.0],["2024-10-10",9.91,10.04,9.74,9.89,87300.0],["2024-10-11",9.86,10.33,9.84,10.31,80000.0],["2024-10-14",10.36,10.52,10.02,10.41,78000.0],["2024-10-15",10.34,10.43,10.1,10.42,68100.0],["2024-10-16",10.43,10.9,10.26,10.69,76100.0],["2024-10-17",10.67,10.69,10.38,10.47,38600.0],["2024-10-18",10.48,10.74,10.4,10.63,49000.0],["2024-10-21",10.62,10.71,10.35,10.52,34900.0],["2024-10-22",10.11,10.71,10.11,10.64,43400.0],["2024-10-23",10.49,10.85,10.25,10.39,67500.0],["2024-10-24",10.48,10.52,10.12,10.13,46200.0],["2024-10-25",10.32,10.4,10.09,10.13,46900.0],["2024-10-28",10.29,10.63,9.98,10.52,72800.0],["2024-10-29",10.47,10.53,10.21,10.33,58600.0],["2024-10-30",10.23,10.6,10.13,10.39,43600.0],["2024-10-31",10.46,10.49,10.05,10.1,55600.0],["2024-11-01",10.16,10.5,10.1,10.3,71600.0],["2024-11-04",10.29,11.55,10.1,11.17,150400.0],["2024-11-05",11.03,11.46,11.03,11.4,104800.0],["2024-11-06",11.89,12.22,11.59,12.19,168500.0],["2024-11-07",12.32,12.64,11.99,12.4,133400.0],["2024-11-08",12.0,12.11,11.4,11.95,229100.0],["2024-11-11",11.68,12.25,11.16,12.2,129400.0],["2024-11-12",12.12,12.73,11.91,12.66,147800.0],["2024-11-13",12.71,13.37,12.24,12.87,128700.0],["2024-11-14",12.57,13.19,12.53,12.58,162400.0],["2024-11-15",12.58,12.58,11.65,11.95,92000.0],["2024-11-18",12.01,12.67,11.63,12.43,139000.0],["2024-11-19",12.3,13.1,12.3,12.96,89200.0],["2024-11-20",13.04,13.82,12.95,13.05,184300.0],["2024-11-21",13.18,13.45,12.58,12.87,121800.0],["2024-11-22",12.83,13.67,12.83,13.34,143200.0],["2024-11-25",13.52,13.7,13.02,13.07,109200.0],["2024-11-26",12.95,13.01,12.69,12.89,65000.0],["2024-11-27",12.94,13.04,12.63,12.85,56300.0],["2024-11-29",12.93,12.96,12.72,12.82,41900.0],["2024-12-02",12.63,13.09,12.63,13.0,81700.0],["2024-12-03",12.86,13.84,12.86,13.32,150700.0],["2024-12-04",13.41,13.49,12.63,12.85,122000.0],["2024-12-05",12.68,12.82,12.34,12.44,79600.0],["2024-12-06",12.59,13.21,12.29,13.08,102700.0],["2024-12-09",13.16,13.76,13.08,13.7,75600.0],["2024-12-10",13.76,13.91,13.2,13.21,97600.0],["2024-12-11",13.3,13.42,12.89,13.23,60900.0],["2024-12-12",13.07,13.41,12.57,12.81,75100.0],["2024-12-13",12.79,12.79,12.06,12.21,96500.0],["2024-12-16",12.22,12.68,12.21,12.53,68400.0],["2024-12-17",12.41,12.75,12.19,12.52,87200.0],["2024-12-18",12.62,12.68,11.42,11.56,124900.0],["2024-12-19",11.47,11.93,11.3,11.48,137800.0],["2024-12-20",11.45,12.14,11.45,11.77,154200.0],["2024-12-23",11.77,11.95,11.65,11.75,105200.0],["2024-12-24",12.93,13.37,12.55,12.91,175700.0],["2024-12-26",12.74,13.55,12.74,13.17,222300.0],["2024-12-27",13.65,13.95,13.03,13.49,211200.0],["2024-12-30",13.33,13.69,12.99,13.21,163600.0],["2024-12-31",13.35,13.35,12.64,12.8,152300.0],["2025-01-02",13.02,13.25,12.64,12.79,99700.0],["2025-01-03",12.79,13.55,12.74,13.24,109700.0],["2025-01-06",13.43,13.93,13.3,13.65,155300.0],["2025-01-07",13.72,14.16,13.59,14.06,177800.0],["2025-01-08",10.27,10.32,8.51,8.94,1385900.0],["2025-01-10",9.21,9.5,8.87,9.14,583700.0],["2025-01-13",9.07,9.09,8.66,8.82,409600.0],["2025-01-14",9.03,9.42,8.69,8.89,178900.0],["2025-01-15",9.19,9.19,8.7,8.92,175400.0],["2025-01-16",8.88,9.0,8.53,8.54,210000.0],["2025-01-17",8.7,8.78,8.55,8.65,179000.0],["2025-01-21",8.75,8.92,8.55,8.73,170900.0],["2025-01-22",8.72,8.88,8.44,8.48,212400.0],["2025-01-23",8.4,9.01,8.35,8.95,214400.0],["2025-01-24",8.98,9.68,8.98,9.32,164000.0],["2025-01-27",9.25,9.52,9.0,9.32,119800.0],["2025-01-28",9.34,9.71,9.33,9.53,122100.0],["2025-01-29",9.53,9.66,9.09,9.4,101500.0],["2025-01-30",9.5,9.6,9.42,9.47,83000.0],["2025-01-31",9.44,9.5,9.05,9.1,111300.0],["2025-02-03",8.86,9.01,8.71,8.87,88400.0],["2025-02-04",8.87,9.18,8.85,9.16,62000.0],["2025-02-05",9.22,9.46,9.05,9.44,89300.0],["2025-02-06",9.4,9.5,9.14,9.14,164300.0],["2025-02-07",9.1,9.11,8.64,8.68,190000.0],["2025-02-10",8.77,8.99,8.69,8.8,139500.0],["2025-02-11",8.72,9.0,8.66,8.7,84800.0],["2025-02-12",8.61,8.74,8.37,8.61,140000.0],["2025-02-13",8.65,9.14,8.62,8.78,229600.0],["2025-02-14",9.92,11.25,9.7,10.57,952300.0],["2025-02-18",10.92,11.0,10.13,10.34,322700.0],["2025-02-19",10.2,10.5,10.03,10.22,154100.0],["2025-02-20",10.31,10.31,9.78,9.95,249500.0],["2025-02-21",10.28,10.4,9.53,9.75,259700.0],["2025-02-24",9.75,9.82,9.41,9.41,145400.0],["2025-02-25",9.42,9.63,9.1,9.49,182500.0],["2025-02-26",9.47,9.82,9.31,9.62,128300.0],["2025-02-27",9.6,9.74,8.89,8.9,157700.0],["2025-02-28",8.87,9.12,8.76,9.1,155100.0],["2025-03-03",9.11,9.64,8.68,8.73,158000.0],["2025-03-04",8.64,8.86,8.37,8.76,205000.0],["2025-03-05",8.6,8.89,8.5,8.52,347800.0],["2025-03-06",8.37,8.72,8.26,8.27,277300.0],["2025-03-07",8.35,8.53,8.06,8.3,226300.0],["2025-03-10",8.2,8.41,8.12,8.32,243800.0],["2025-03-11",8.5,8.91,8.32,8.37,470200.0],["2025-03-12",8.49,8.99,8.38,8.98,286300.0],["2025-03-13",8.91,8.91,8.3,8.31,188700.0],["2025-03-14",8.38,8.66,8.35,8.55,160100.0],["2025-03-17",8.58,9.12,8.54,9.03,238800.0],["2025-03-18",9.0,9.5,8.75,9.25,204500.0],["2025-03-19",9.23,9.75,8.98,9.71,175200.0],["2025-03-20",9.52,9.81,9.28,9.28,91100.0],["2025-03-21",9.18,9.18,8.85,8.96,249800.0],["2025-03-24",9.07,9.37,9.01,9.32,106100.0],["2025-03-25",9.36,9.41,9.18,9.38,86100.0],["2025-03-26",9.29,9.38,8.91,9.0,135000.0],["2025-03-27",8.96,9.34,8.95,9.22,108600.0],["2025-03-28",9.19,9.19,8.66,8.73,99600.0],["2025-03-31",8.5,8.53,8.13,8.14,234400.0],["2025-04-01",8.35,8.35,7.88,8.17,164100.0],["2025-04-02",8.01,8.42,7.5,7.81,301100.0],["2025-04-03",7.45,7.79,7.44,7.51,366300.0],["2025-04-04",7.4,7.55,6.9,7.5,456800.0],["2025-04-07",7.15,7.9,6.95,7.76,255700.0],["2025-04-08",8.16,8.22,7.53,7.67,202200.0],["2025-04-09",7.57,8.81,7.44,8.71,312300.0],["2025-04-10",8.67,8.86,8.36,8.63,172800.0],["2025-04-11",8.35,8.67,8.15,8.62,151200.0],["2025-04-14",8.76,9.28,8.27,8.95,156600.0],["2025-04-15",8.96,9.36,8.66,9.23,190100.0],["2025-04-16",8.86,9.29,8.86,9.02,151900.0],["2025-04-17",8.97,9.26,8.79,9.21,133300.0],["2025-04-21",9.0,9.46,8.92,9.1,217600.0],["2025-04-22",9.3,9.74,9.23,9.61,135200.0],["2025-04-23",9.81,9.95,9.67,9.74,113100.0],["2025-04-24",9.79,9.91,9.5,9.89,69000.0],["2025-04-25",9.74,10.08,9.67,10.07,81800.0],["2025-04-28",10.06,10.29,10.01,10.25,92700.0],["2025-04-29",10.18,10.25,9.78,10.0,103300.0],["2025-04-30",9.78,9.99,9.6,9.69,150700.0],["2025-05-01",9.7,9.78,9.14,9.34,149000.0],["2025-05-02",9.43,9.77,9.07,9.24,295300.0],["2025-05-05",9.13,9.4,8.83,9.21,121700.0],["2025-05-06",9.08,9.25,8.83,9.21,198300.0],["2025-05-07",9.21,9.54,8.83,9.47,136800.0],["2025-05-08",9.85,9.85,9.26,9.33,219900.0],["2025-05-09",7.25,7.65,6.6,6.97,1617200.0],["2025-05-12",7.4,7.4,6.78,7.25,680900.0],["2025-05-13",7.26,7.43,6.77,7.01,498000.0],["2025-05-14",7.07,7.19,6.68,6.69,282600.0],["2025-05-15",6.69,6.84,6.17,6.37,292400.0],["2025-05-16",6.5,6.8,6.36,6.46,304900.0],["2025-05-19",6.47,6.82,6.29,6.74,231600.0],["2025-05-20",6.71,6.87,6.55,6.7,156300.0],["2025-05-21",6.58,6.94,6.47,6.52,173400.0],["2025-05-22",6.45,6.63,6.31,6.4,225200.0],["2025-05-23",6.35,6.59,6.19,6.28,179100.0],["2025-05-27",6.36,6.45,6.06,6.07,226700.0],["2025-05-28",6.13,6.27,6.1,6.21,127000.0],["2025-05-29",6.26,6.38,5.75,5.77,531000.0],["2025-05-30",5.8,5.88,5.46,5.62,455300.0],["2025-06-02",5.68,6.06,5.57,6.04,433900.0],["2025-06-03",6.03,6.13,5.82,5.86,277900.0],["2025-06-04",5.95,6.2,5.77,5.93,455800.0],["2025-06-05",5.95,5.95,5.65,5.75,241300.0],["2025-06-06",5.85,6.33,5.75,6.11,274300.0],["2025-06-09",6.15,6.32,6.01,6.11,259800.0],["2025-06-10",6.16,6.19,5.87,5.99,528600.0],["2025-06-11",6.0,6.16,5.91,6.06,216500.0],["2025-06-12",6.01,6.07,5.78,5.8,151500.0],["2025-06-13",5.7,5.73,5.31,5.54,568100.0],["2025-06-16",5.58,5.61,5.41,5.47,153500.0],["2025-06-17",5.42,5.46,5.21,5.21,187900.0],["2025-06-18",5.19,5.33,5.1,5.25,152300.0],["2025-06-20",5.31,5.31,5.13,5.17,209000.0],["2025-06-23",5.17,5.45,5.0,5.14,240000.0],["2025-06-24",5.17,5.17,4.77,4.94,600600.0],["2025-06-25",4.95,5.0,4.71,4.77,317200.0],["2025-06-26",4.81,5.17,4.73,5.12,370500.0],["2025-06-27",5.33,5.5,5.14,5.45,765500.0],["2025-06-30",5.47,5.55,5.26,5.29,256900.0],["2025-07-01",5.25,5.52,5.25,5.27,426600.0],["2025-07-02",5.3,5.39,5.11,5.17,193500.0],["2025-07-03",5.31,5.53,5.31,5.42,212500.0],["2025-07-07",5.44,5.49,5.13,5.17,289100.0],["2025-07-08",5.24,5.62,5.23,5.61,347900.0],["2025-07-09",5.7,5.87,5.56,5.63,356200.0],["2025-07-10",5.67,6.04,5.62,5.94,230700.0],["2025-07-11",5.92,5.97,5.61,5.7,266700.0],["2025-07-14",5.71,5.96,5.71,5.88,153500.0],["2025-07-15",5.88,5.99,5.33,5.35,315200.0],["2025-07-16",5.44,5.51,5.29,5.33,256000.0],["2025-07-17",5.34,5.53,5.34,5.43,171800.0],["2025-07-18",5.5,5.85,5.03,5.17,434400.0],["2025-07-21",5.25,5.31,5.16,5.21,178300.0],["2025-07-22",5.35,5.91,5.33,5.81,281900.0],["2025-07-23",5.93,6.34,5.83,6.26,352100.0],["2025-07-24",6.35,6.35,5.85,5.98,266700.0],["2025-07-25",5.95,6.09,5.65,5.77,210100.0],["2025-07-28",5.81,5.88,5.59,5.8,278600.0],["2025-07-29",5.89,6.15,5.67,5.75,269000.0],["2025-07-30",5.75,5.8,5.26,5.36,253600.0],["2025-07-31",5.33,5.4,5.22,5.3,194300.0],["2025-08-01",5.29,5.46,5.06,5.16,321000.0],["2025-08-04",5.31,5.37,5.18,5.35,198000.0],["2025-08-05",5.29,5.38,5.2,5.28,112000.0],["2025-08-06",5.31,5.39,5.22,5.36,216600.0],["2025-08-07",5.42,5.64,5.29,5.38,488800.0],["2025-08-08",3.73,4.26,3.6,4.25,1727400.0],["2025-08-11",4.43,4.9,4.32,4.81,851900.0],["2025-08-12",4.59,5.55,4.55,5.52,793700.0],["2025-08-13",5.63,5.9,5.63,5.76,505400.0],["2025-08-14",5.67,6.0,5.53,5.8,423900.0],["2025-08-15",5.78,5.85,5.56,5.63,545600.0],["2025-08-18",5.52,5.59,5.22,5.55,569100.0],["2025-08-19",5.41,5.41,4.78,4.87,782300.0],["2025-08-20",4.82,4.82,4.58,4.69,238800.0],["2025-08-21",4.69,4.78,4.66,4.75,253000.0],["2025-08-22",4.76,4.96,4.71,4.88,226400.0],["2025-08-25",4.85,5.0,4.58,4.65,310200.0],["2025-08-26",4.7,4.78,4.46,4.56,251000.0],["2025-08-27",4.59,4.68,4.5,4.53,133800.0],["2025-08-28",4.53,4.58,4.28,4.38,223100.0],["2025-08-29",4.51,4.63,4.28,4.34,146600.0],["2025-09-02",4.34,4.52,4.27,4.29,236100.0],["2025-09-03",4.26,4.43,4.22,4.29,152300.0],["2025-09-04",4.27,4.31,4.16,4.29,228700.0],["2025-09-05",4.3,4.43,4.21,4.26,259700.0],["2025-09-08",4.31,4.32,4.14,4.21,320300.0],["2025-09-09",4.25,4.44,4.14,4.19,120700.0],["2025-09-10",4.21,4.23,4.12,4.17,154500.0],["2025-09-11",4.18,4.41,4.18,4.38,290400.0],["2025-09-12",4.35,4.59,4.28,4.56,293300.0],["2025-09-15",5.51,7.12,5.51,6.76,19595600.0],["2025-09-16",6.2,6.5,5.87,6.25,970000.0],["2025-09-17",6.08,6.14,5.8,5.84,389300.0],["2025-09-18",5.89,6.03,5.54,5.54,333600.0],["2025-09-19",5.61,5.83,5.4,5.47,1962400.0],["2025-09-22",5.46,5.98,5.3,5.92,282000.0],["2025-09-23",5.84,5.95,5.4,5.45,465400.0],["2025-09-24",5.47,5.72,5.25,5.25,159400.0],["2025-09-25",5.18,5.34,5.11,5.33,117100.0],["2025-09-26",5.23,5.33,5.15,5.2,123100.0],["2025-09-29",5.26,5.61,5.26,5.37,256000.0],["2025-09-30",5.31,5.4,5.03,5.11,240000.0],["2025-10-01",5.1,5.28,5.06,5.25,152200.0],["2025-10-02",5.27,5.49,5.13,5.47,141300.0],["2025-10-03",5.5,5.66,5.46,5.54,131300.0],["2025-10-06",5.5,5.62,5.4,5.52,96900.0],["2025-10-07",5.43,5.57,5.41,5.47,144100.0],["2025-10-08",5.42,5.6,5.4,5.51,144100.0],["2025-10-09",5.51,5.61,5.45,5.53,141500.0],["2025-10-10",5.51,5.51,5.02,5.14,274300.0],["2025-10-13",5.23,5.33,5.16,5.23,85700.0],["2025-10-14",5.15,5.31,5.14,5.27,89600.0],["2025-10-15",5.24,5.37,5.19,5.33,60100.0],["2025-10-16",5.28,5.43,5.19,5.38,250300.0],["2025-10-17",4.3,4.55,3.84,3.99,1617700.0],["2025-10-20",4.04,4.17,3.95,4.01,387400.0],["2025-10-21",4.11,4.25,4.02,4.12,266400.0],["2025-10-22",4.06,4.2,3.88,3.96,214700.0],["2025-10-23",4.0,4.14,4.0,4.02,115100.0],["2025-10-24",4.09,4.15,3.91,3.97,161000.0],["2025-10-27",3.95,3.95,3.77,3.79,316900.0],["2025-10-28",3.78,3.85,3.65,3.66,147600.0],["2025-10-29",3.68,3.84,3.64,3.69,173200.0],["2025-10-30",3.74,3.78,3.64,3.67,105000.0],["2025-10-31",3.67,4.02,3.67,3.87,378600.0],["2025-11-03",3.85,3.85,3.68,3.78,108000.0],["2025-11-04",3.68,3.91,3.6,3.62,131100.0],["2025-11-05",3.63,3.69,3.37,3.5,196900.0],["2025-11-06",3.5,3.53,3.36,3.4,195600.0],["2025-11-07",3.37,3.8,3.35,3.77,260100.0],["2025-11-10",3.81,4.03,3.74,3.97,166800.0],["2025-11-11",3.93,4.03,3.78,3.96,127200.0],["2025-11-12",3.92,3.92,3.73,3.78,184600.0],["2025-11-13",3.78,3.82,3.66,3.74,250100.0],["2025-11-14",3.6,3.81,3.51,3.75,125700.0],["2025-11-17",3.74,4.01,3.66,3.86,183800.0],["2025-11-18",3.9,4.04,3.8,3.95,285500.0],["2025-11-19",3.93,4.08,3.82,3.95,129700.0],["2025-11-20",4.09,4.09,3.84,3.84,305400.0],["2025-11-21",3.78,3.91,3.72,3.79,272900.0],["2025-11-24",3.76,3.84,3.64,3.75,292800.0],["2025-11-25",3.78,3.86,3.7,3.75,173100.0],["2025-11-26",3.75,3.93,3.75,3.91,161300.0],["2025-11-28",3.9,3.9,3.67,3.7,158900.0],["2025-12-01",3.7,3.79,3.56,3.59,324900.0],["2025-12-02",3.6,3.75,3.55,3.6,159100.0],["2025-12-03",3.58,3.58,3.42,3.51,240300.0],["2025-12-04",3.5,3.63,3.5,3.55,102900.0],["2025-12-05",3.53,3.68,3.48,3.5,180500.0],["2025-12-08",3.55,3.62,3.41,3.45,185300.0],["2025-12-09",3.45,3.53,3.33,3.53,217300.0],["2025-12-10",3.55,3.56,3.36,3.5,190200.0],["2025-12-11",3.5,3.58,3.43,3.53,122100.0],["2025-12-12",3.48,3.57,3.44,3.46,146400.0],["2025-12-15",3.5,3.51,3.38,3.4,167300.0],["2025-12-16",3.4,3.42,3.25,3.33,280900.0],["2025-12-17",3.32,3.46,3.27,3.27,233000.0],["2025-12-18",3.27,3.49,3.27,3.36,144300.0],["2025-12-19",3.41,3.52,3.4,3.46,367300.0],["2025-12-22",3.43,3.61,3.41,3.43,208500.0],["2025-12-23",3.43,3.56,3.4,3.44,144100.0],["2025-12-24",3.37,3.65,3.37,3.52,240700.0],["2025-12-26",3.52,3.56,3.41,3.44,219000.0],["2025-12-29",3.41,3.54,3.3,3.44,239200.0],["2025-12-30",3.41,3.49,3.4,3.45,176800.0],["2025-12-31",3.45,3.51,3.41,3.45,108900.0],["2026-01-02",3.49,3.61,3.36,3.47,174000.0],["2026-01-05",3.52,3.6,3.42,3.47,232200.0],["2026-01-06",3.42,3.47,3.32,3.42,215000.0],["2026-01-07",3.43,3.44,3.22,3.29,238000.0],["2026-01-08",3.29,3.37,3.23,3.28,277700.0],["2026-01-09",3.3,3.41,3.27,3.4,197300.0],["2026-01-12",3.45,3.57,3.38,3.42,445700.0],["2026-01-13",3.4,3.4,3.24,3.3,206100.0],["2026-01-14",3.49,3.59,3.33,3.52,344000.0],["2026-01-15",3.5,3.59,3.39,3.46,125600.0],["2026-01-16",3.47,3.94,3.47,3.9,318000.0],["2026-01-20",3.9,3.9,3.66,3.77,255800.0],["2026-01-21",3.77,3.89,3.74,3.89,123500.0],["2026-01-22",3.89,4.19,3.82,4.13,248000.0],["2026-01-23",4.18,4.56,4.16,4.44,323000.0],["2026-01-26",4.45,4.54,4.35,4.53,170000.0],["2026-01-27",4.48,4.57,4.32,4.57,149900.0],["2026-01-28",4.53,4.54,4.4,4.44,125000.0],["2026-01-29",4.38,4.42,4.21,4.36,155100.0],["2026-01-30",4.29,4.56,4.25,4.41,186500.0],["2026-02-02",4.35,4.49,4.16,4.24,263400.0],["2026-02-03",4.24,4.32,4.01,4.3,436500.0],["2026-02-04",4.31,4.31,3.99,4.08,192700.0],["2026-02-05",4.02,4.06,3.87,3.93,125700.0],["2026-02-06",3.97,4.02,3.8,3.9,316100.0],["2026-02-09",3.95,4.08,3.76,4.05,157900.0],["2026-02-10",4.1,4.22,4.0,4.0,169900.0],["2026-02-11",4.02,4.02,3.78,3.84,105500.0],["2026-02-12",3.84,3.96,3.67,3.72,223000.0],["2026-02-13",3.66,4.43,3.52,4.16,362400.0],["2026-02-17",4.15,4.31,4.06,4.31,178900.0],["2026-02-18",4.29,4.32,4.16,4.31,128200.0],["2026-02-19",4.28,4.42,4.02,4.38,160600.0],["2026-02-20",4.37,4.81,4.25,4.79,313700.0],["2026-02-23",4.79,5.06,4.64,4.85,316100.0],["2026-02-24",4.85,5.92,4.84,5.39,738700.0],["2026-02-25",5.16,5.25,4.99,5.0,262000.0],["2026-02-26",4.93,5.19,4.85,5.11,338800.0],["2026-02-27",5.0,5.18,4.98,5.03,197400.0],["2026-03-02",4.92,5.48,4.9,5.27,261900.0],["2026-03-03",5.12,5.12,4.76,4.81,287100.0],["2026-03-04",4.83,5.06,4.75,4.96,213300.0],["2026-03-05",5.04,5.04,4.75,4.78,159800.0],["2026-03-06",4.7,4.88,4.67,4.75,137800.0],["2026-03-09",4.68,5.05,4.64,4.96,166100.0],["2026-03-10",4.98,5.13,4.86,4.9,132300.0],["2026-03-11",4.86,4.99,4.72,4.8,85800.0],["2026-03-12",4.7,4.76,4.52,4.58,147500.0],["2026-03-13",4.61,4.73,4.29,4.4,208700.0],["2026-03-16",4.5,4.78,4.5,4.62,165200.0],["2026-03-17",4.7,4.71,4.41,4.47,114900.0],["2026-03-18",4.41,4.41,4.12,4.19,277400.0],["2026-03-19",4.25,4.25,3.86,4.03,349100.0],["2026-03-20",4.04,4.05,3.85,3.95,296100.0],["2026-03-23",4.0,4.21,3.93,3.95,126900.0],["2026-03-24",3.83,3.89,3.67,3.84,232100.0],["2026-03-25",3.95,4.07,3.89,3.99,165900.0],["2026-03-26",3.95,4.08,3.85,3.86,72000.0],["2026-03-27",3.85,3.86,3.53,3.82,399400.0],["2026-03-30",3.8,3.8,3.61,3.63,267300.0],["2026-03-31",3.73,3.9,3.69,3.7,164500.0],["2026-04-01",3.73,3.9,3.73,3.77,80300.0],["2026-04-02",3.66,3.79,3.64,3.71,91100.0],["2026-04-06",3.76,4.02,3.76,3.9,266300.0],["2026-04-07",3.87,3.99,3.81,3.87,229100.0],["2026-04-08",4.08,4.15,3.96,4.1,249500.0],["2026-04-09",4.13,4.56,4.1,4.54,454600.0],["2026-04-10",4.6,5.04,4.6,5.01,291700.0],["2026-04-13",4.92,4.95,4.68,4.91,237300.0],["2026-04-14",4.89,5.85,4.8,5.6,596800.0],["2026-04-15",5.57,5.65,5.1,5.16,220600.0],["2026-04-16",5.17,5.35,4.86,4.99,152300.0],["2026-04-17",5.15,5.26,5.01,5.14,197800.0],["2026-04-20",5.06,5.34,4.82,5.0,181100.0],["2026-04-21",5.04,5.17,4.73,4.77,205500.0],["2026-04-22",4.88,4.88,4.62,4.67,190900.0],["2026-04-23",4.67,4.67,4.31,4.33,210100.0],["2026-04-24",4.35,4.48,4.15,4.46,136400.0],["2026-04-27",4.47,4.7,4.36,4.56,148800.0],["2026-04-28",4.5,4.59,4.27,4.33,160400.0],["2026-04-29",4.27,4.27,4.11,4.23,141200.0],["2026-04-30",4.26,4.45,4.26,4.32,126200.0],["2026-05-01",4.32,4.45,4.28,4.44,147600.0],["2026-05-04",4.43,4.57,4.27,4.28,235000.0],["2026-05-05",4.32,4.36,4.18,4.24,111100.0],["2026-05-06",4.28,4.48,4.28,4.42,207600.0],["2026-05-07",4.37,4.47,4.14,4.18,202800.0],["2026-05-08",4.22,4.22,4.01,4.11,214900.0],["2026-05-11",4.13,4.47,4.11,4.37,433700.0],["2026-05-12",4.3,4.64,4.27,4.38,237600.0],["2026-05-13",4.3,4.6,4.2,4.26,210300.0],["2026-05-14",4.28,4.52,4.14,4.36,314500.0],["2026-05-15",4.66,5.59,4.51,4.56,1218300.0],["2026-05-18",4.52,4.52,4.04,4.19,352500.0],["2026-05-19",4.12,4.33,3.92,4.2,186700.0],["2026-05-20",4.27,4.4,4.1,4.32,187200.0],["2026-05-21",4.23,4.54,4.23,4.48,190400.0],["2026-05-22",4.61,4.85,4.4,4.58,184200.0],["2026-05-26",4.58,4.67,4.17,4.25,320000.0],["2026-05-27",4.24,4.29,4.13,4.2,141100.0],["2026-05-28",4.2,4.49,4.15,4.39,228300.0],["2026-05-29",4.34,4.5,4.23,4.33,162500.0],["2026-06-01",4.26,4.43,4.12,4.38,253900.0],["2026-06-02",4.34,4.36,4.14,4.19,272400.0],["2026-06-03",4.12,4.19,4.0,4.16,243300.0],["2026-06-04",4.2,4.55,4.15,4.36,339800.0],["2026-06-05",4.32,4.42,4.13,4.18,297700.0],["2026-06-08",4.27,4.31,4.13,4.16,159500.0],["2026-06-09",4.16,4.21,3.95,4.12,201300.0],["2026-06-10",4.13,4.25,4.06,4.12,225400.0],["2026-06-11",4.15,4.15,3.97,3.97,158700.0],["2026-06-12",3.98,4.05,3.86,3.91,258700.0],["2026-06-15",3.95,4.12,3.91,3.93,242900.0],["2026-06-16",3.9,3.96,3.82,3.92,186300.0],["2026-06-17",3.92,4.14,3.86,3.94,272600.0],["2026-06-18",4.01,4.08,3.92,4.01,224400.0],["2026-06-22",3.98,4.16,3.93,4.03,213700.0],["2026-06-23",3.99,4.06,3.77,3.92,432500.0],["2026-06-24",3.94,4.04,3.85,3.95,412700.0],["2026-06-25",3.96,4.04,3.73,3.92,576200.0],["2026-06-26",3.85,4.02,3.78,3.97,1442600.0],["2026-06-29",3.95,4.28,3.91,4.25,341000.0],["2026-06-30",4.25,4.25,4.01,4.13,145600.0],["2026-07-01",4.16,4.85,4.15,4.67,611900.0],["2026-07-02",4.61,5.1,4.59,5.06,615500.0],["2026-07-06",4.96,5.23,4.8,5.19,385900.238245],["2026-07-07",5.2,5.2,4.96,5,243537.227595],["2026-07-08",4.98,4.985,4.65,4.65,166124.104661],["2026-07-09",4.69,4.795,4.31,4.41,281067.778232],["2026-07-10",4.4,4.4,4.05,4.06,302747.988708],["2026-07-13",4.1,4.12,3.83,3.95,241271.626205],["2026-07-14",3.96,4.1254,3.9277,4.02,140353.319178],["2026-07-15",4.05,4.741,4.02,4.73,407596.150833],["2026-07-16",4.7,5.7477,4.685,4.98,892624.638739],["2026-07-17",4.97,5.12,4.72,5.1,293651.265407],["2026-07-20",5.15,5.38,5.01,5.14,371323.429369],["2026-07-21",5.14,5.29,5.05,5.09,166198.072013],["2026-07-22",5.06,5.22,4.79,4.94,307880.750195],["2026-07-23",4.78,5.03,4.545,4.61,185167.538469],["2026-07-24",4.64,4.69,4.45,4.61,81698.089121],["2026-07-27",4.64,4.87,4.6,4.75,128228.705121],["2026-07-28",4.81,4.83,4.52,4.61,101046.612714],["2026-07-29",4.61,4.68,4.37,4.44,92917.017067],["2026-07-30",4.42,4.59,4.4,4.49,95167.379089],["2026-07-31",4.44,4.57,4.2449,4.4,121110.671928],["2026-08-03",4.5,4.7,4.49,4.62,97337.007588],["2026-08-04",4.64,4.79,4.63,4.63,121868.141638],["2026-08-05",4.67,4.67,4.34,4.47,170371.255505],["2026-08-06",4.54,4.84,4.477954,4.75,375695.960555],["2026-08-07",6.01,8.07,5.99,7.77,7254662.202385],["2026-08-10",7.895,8.35,7.39,7.74,412826.695403],["2026-08-11",7.73,8.35,7.52,8.2,821291.74936],["2026-08-12",8.04,8.25,7.77,8.12,591530.569818],["2026-08-13",8.08,8.55,7.94,8.01,401131.84602],["2026-08-14",8.01,8.17,7.66,7.85,270938.378516]]}