{"t":"RLMD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-06-20",60.0,60.0,60.0,60.0,25.0],["2014-06-23",60.0,60.0,60.0,60.0,0.0],["2014-06-24",60.0,60.0,60.0,60.0,0.0],["2014-06-25",60.0,60.0,60.0,60.0,50.0],["2014-06-26",60.0,60.0,60.0,60.0,0.0],["2014-06-27",60.0,60.0,60.0,60.0,0.0],["2014-06-30",40.0,40.0,40.0,40.0,25.0],["2014-07-01",40.0,48.0,40.0,47.8,240.0],["2014-07-02",40.0,44.0,30.4,32.0,5530.0],["2014-07-03",34.0,34.0,30.0,30.0,6000.0],["2014-07-07",34.0,34.0,34.0,34.0,7825.0],["2014-07-08",34.0,34.0,34.0,34.0,1650.0],["2014-07-09",34.0,36.0,32.0,36.0,21965.0],["2014-07-10",36.0,36.0,36.0,36.0,0.0],["2014-07-11",38.0,38.0,38.0,38.0,25.0],["2014-07-14",40.0,40.0,40.0,40.0,100.0],["2014-07-15",40.0,40.0,40.0,40.0,0.0],["2014-07-16",47.0,47.0,47.0,47.0,75.0],["2014-07-17",51.0,60.0,50.0,60.0,1415.0],["2014-07-18",60.0,60.0,56.0,58.0,420.0],["2014-07-21",58.0,58.0,58.0,58.0,0.0],["2014-07-22",59.0,59.0,58.0,58.0,50.0],["2014-07-23",58.0,58.0,58.0,58.0,0.0],["2014-07-24",60.0,60.0,60.0,60.0,190.0],["2014-07-25",60.0,60.0,60.0,60.0,0.0],["2014-07-28",60.0,60.0,60.0,60.0,100.0],["2014-07-29",60.0,60.0,60.0,60.0,190.0],["2014-07-30",60.6,60.6,60.4,60.4,135.0],["2014-07-31",60.4,60.4,60.0,60.0,30.0],["2014-08-01",60.0,60.0,60.0,60.0,0.0],["2014-08-04",60.0,60.0,60.0,60.0,0.0],["2014-08-05",60.0,60.0,60.0,60.0,0.0],["2014-08-06",60.0,60.0,60.0,60.0,0.0],["2014-08-07",60.0,60.0,60.0,60.0,0.0],["2014-08-08",59.0,59.0,57.2,57.2,95.0],["2014-08-11",58.0,58.0,58.0,58.0,55.0],["2014-08-12",61.0,61.0,61.0,61.0,25.0],["2014-08-13",61.0,61.0,60.0,61.0,760.0],["2014-08-14",61.0,61.0,61.0,61.0,0.0],["2014-08-15",60.0,60.0,60.0,60.0,50.0],["2014-08-18",60.0,60.0,60.0,60.0,5.0],["2014-08-19",45.0,61.0,45.0,59.0,575.0],["2014-08-20",59.0,59.0,59.0,59.0,0.0],["2014-08-21",59.0,59.0,59.0,59.0,0.0],["2014-08-22",59.0,59.0,59.0,59.0,0.0],["2014-08-25",59.0,59.0,59.0,59.0,0.0],["2014-08-26",65.0,65.0,60.0,60.0,45.0],["2014-08-27",60.0,60.0,60.0,60.0,0.0],["2014-08-28",60.0,60.0,60.0,60.0,0.0],["2014-08-29",60.0,60.0,60.0,60.0,0.0],["2014-09-02",60.0,60.0,60.0,60.0,0.0],["2014-09-03",60.0,60.0,60.0,60.0,0.0],["2014-09-04",60.0,60.0,60.0,60.0,0.0],["2014-09-05",50.0,58.0,38.0,54.8,25675.0],["2014-09-08",58.0,58.0,51.0,51.0,10.0],["2014-09-09",58.0,58.0,53.8,53.8,105.0],["2014-09-10",53.8,54.0,53.8,54.0,775.0],["2014-09-11",60.0,63.0,60.0,62.0,410.0],["2014-09-12",62.2,63.0,55.0,55.0,480.0],["2014-09-15",58.0,58.6,58.0,58.6,110.0],["2014-09-16",62.0,63.0,60.0,60.0,3075.0],["2014-09-17",61.0,61.0,60.0,60.6,3070.0],["2014-09-18",60.0,60.0,59.0,59.0,200.0],["2014-09-19",59.0,59.0,59.0,59.0,475.0],["2014-09-22",58.0,58.0,58.0,58.0,25.0],["2014-09-23",60.0,60.0,60.0,60.0,50.0],["2014-09-24",56.0,64.0,50.0,63.8,695.0],["2014-09-25",55.0,59.0,55.0,59.0,80.0],["2014-09-26",60.2,69.8,57.4,60.0,425.0],["2014-09-29",60.0,63.0,60.0,62.0,395.0],["2014-09-30",62.0,62.0,60.0,60.0,670.0],["2014-10-01",60.0,60.0,56.0,56.0,130.0],["2014-10-02",43.0,60.0,43.0,59.0,805.0],["2014-10-03",59.0,60.0,59.0,59.0,1315.0],["2014-10-06",63.0,66.0,60.0,60.0,995.0],["2014-10-07",60.2,69.8,60.2,61.8,715.0],["2014-10-08",61.2,61.2,60.0,60.0,205.0],["2014-10-09",60.0,60.0,60.0,60.0,0.0],["2014-10-10",60.0,62.0,58.0,62.0,300.0],["2014-10-13",62.0,62.0,62.0,62.0,0.0],["2014-10-14",60.0,60.0,60.0,60.0,15.0],["2014-10-15",60.0,60.0,59.8,60.0,130.0],["2014-10-16",60.0,60.0,60.0,60.0,45.0],["2014-10-17",60.0,60.0,60.0,60.0,105.0],["2014-10-20",60.0,60.2,60.0,60.2,385.0],["2014-10-21",60.4,69.6,60.2,60.4,320.0],["2014-10-22",60.4,60.6,60.4,60.4,380.0],["2014-10-23",60.4,60.4,60.4,60.4,50.0],["2014-10-24",59.6,60.0,55.0,60.0,135.0],["2014-10-27",60.0,65.0,59.0,59.0,185.0],["2014-10-28",60.2,60.2,60.0,60.2,765.0],["2014-10-29",62.2,80.0,59.0,64.0,1590.0],["2014-10-30",63.3,80.0,63.3,71.0,1740.0],["2014-10-31",71.0,71.6,68.4,71.6,1510.0],["2014-11-03",71.6,71.6,61.0,61.0,865.0],["2014-11-04",61.0,61.0,59.0,59.0,100.0],["2014-11-05",59.2,61.8,59.2,61.8,190.0],["2014-11-06",61.8,65.6,61.8,65.6,455.0],["2014-11-07",66.6,66.6,63.0,63.0,360.0],["2014-11-10",61.0,62.6,61.0,62.6,25.0],["2014-11-11",60.2,60.4,60.2,60.4,20.0],["2014-11-12",60.4,61.0,60.4,61.0,75.0],["2014-11-13",60.8,61.0,60.4,60.4,160.0],["2014-11-14",60.52,61.0,59.8,59.8,195.0],["2014-11-17",63.8,75.0,54.2,59.2,1130.0],["2014-11-18",60.4,60.4,60.0,60.0,70.0],["2014-11-19",59.6,60.0,59.0,60.0,50.0],["2014-11-20",60.0,60.0,60.0,60.0,0.0],["2014-11-21",60.0,60.0,60.0,60.0,15.0],["2014-11-24",60.0,60.0,60.0,60.0,110.0],["2014-11-25",60.0,60.0,60.0,60.0,0.0],["2014-11-26",57.8,60.0,56.0,60.0,80.0],["2014-11-28",57.0,60.0,57.0,60.0,10.0],["2014-12-01",60.0,60.0,60.0,60.0,0.0],["2014-12-02",58.0,58.0,58.0,58.0,85.0],["2014-12-03",60.0,60.0,58.0,58.0,50.0],["2014-12-04",58.0,58.0,58.0,58.0,0.0],["2014-12-05",58.0,58.0,58.0,58.0,50.0],["2014-12-08",56.0,56.6,50.8,50.8,190.0],["2014-12-09",50.8,59.8,50.4,59.8,345.0],["2014-12-10",59.8,59.8,59.8,59.8,0.0],["2014-12-11",54.8,54.8,54.8,54.8,50.0],["2014-12-12",54.8,54.8,54.8,54.8,0.0],["2014-12-15",53.4,60.0,53.4,60.0,75.0],["2014-12-16",59.6,59.6,59.6,59.6,95.0],["2014-12-17",59.6,59.6,59.6,59.6,0.0],["2014-12-18",59.4,59.4,59.4,59.4,380.0],["2014-12-19",59.4,59.4,59.4,59.4,0.0],["2014-12-22",68.0,70.0,50.4,59.8,1235.0],["2014-12-23",66.6,76.4,59.6,60.0,5670.0],["2014-12-24",62.0,63.0,56.0,60.0,970.0],["2014-12-26",59.0,72.0,59.0,63.0,1095.0],["2014-12-29",72.0,79.0,62.0,62.0,580.0],["2014-12-30",61.0,63.0,60.0,62.0,550.0],["2014-12-31",62.0,63.0,62.0,62.0,55.0],["2015-01-02",63.0,63.6,63.0,63.0,140.0],["2015-01-05",63.0,63.0,60.0,60.0,295.0],["2015-01-06",62.8,62.8,60.0,60.0,145.0],["2015-01-07",61.0,61.0,60.8,60.8,85.0],["2015-01-08",61.6,62.0,57.8,62.0,550.0],["2015-01-09",62.0,62.2,58.0,58.0,3395.0],["2015-01-12",58.0,58.0,57.6,57.6,1345.0],["2015-01-13",57.8,59.4,57.8,59.4,2855.0],["2015-01-14",59.4,59.8,58.0,58.0,1880.0],["2015-01-15",57.6,58.4,52.0,57.6,840.0],["2015-01-16",57.6,57.8,56.0,56.4,1370.0],["2015-01-20",56.0,57.4,52.6,57.0,170.0],["2015-01-21",54.2,56.6,54.2,56.0,255.0],["2015-01-22",59.8,59.8,56.0,56.0,430.0],["2015-01-23",55.0,56.0,54.0,56.0,235.0],["2015-01-26",56.4,56.4,52.0,54.4,690.0],["2015-01-27",52.2,59.8,52.2,56.0,1035.0],["2015-01-28",58.0,58.0,55.0,56.6,435.0],["2015-01-29",58.0,58.0,52.2,55.0,1165.0],["2015-01-30",56.0,57.8,53.2,56.0,745.0],["2015-02-02",56.0,56.0,54.0,54.0,375.0],["2015-02-03",56.6,60.0,52.6,60.0,1590.0],["2015-02-04",57.0,59.0,55.4,55.4,3655.0],["2015-02-05",55.0,55.4,52.8,54.0,870.0],["2015-02-06",57.0,57.0,50.6,52.4,1230.0],["2015-02-09",54.0,54.0,52.0,52.0,1830.0],["2015-02-10",52.2,52.2,48.0,51.8,1085.0],["2015-02-11",52.0,52.2,52.0,52.0,3305.0],["2015-02-12",52.2,54.0,48.2,52.0,2130.0],["2015-02-13",52.0,52.0,45.2,50.0,765.0],["2015-02-17",50.2,56.44,50.2,54.2,1245.0],["2015-02-18",54.6,57.0,54.4,54.8,2950.0],["2015-02-19",55.4,56.4,53.4,54.0,3805.0],["2015-02-20",55.0,55.0,53.0,53.8,1955.0],["2015-02-23",55.0,56.0,53.2,54.0,2335.0],["2015-02-24",54.0,55.0,50.0,54.0,1955.0],["2015-02-25",54.0,54.8,53.6,53.6,1185.0],["2015-02-26",61.0,62.0,55.0,56.0,3210.0],["2015-02-27",56.0,57.6,53.6,54.8,4805.0],["2015-03-02",55.8,58.6,53.6,53.6,3480.0],["2015-03-03",54.0,54.0,50.2,52.0,3495.0],["2015-03-04",50.4,53.0,50.4,52.0,3575.0],["2015-03-05",52.0,53.6,50.2,52.0,7575.0],["2015-03-06",52.4,53.0,50.0,53.0,2770.0],["2015-03-09",56.0,62.0,54.0,55.6,12215.0],["2015-03-10",58.0,58.0,53.4,54.0,14155.0],["2015-03-11",62.0,62.0,55.0,57.8,15545.0],["2015-03-12",64.4,77.0,61.0,66.0,31465.0],["2015-03-13",72.0,75.0,66.0,71.0,32980.0],["2015-03-16",79.4,79.6,72.6,74.4,43220.0],["2015-03-17",74.7,75.2,68.2,70.0,34010.0],["2015-03-18",70.2,70.8,59.2,61.4,24120.0],["2015-03-19",61.8,63.8,53.8,54.0,16660.0],["2015-03-20",54.8,59.0,52.0,54.8,11165.0],["2015-03-23",58.8,61.98,56.0,58.0,9670.0],["2015-03-24",62.4,62.4,55.0,55.0,13120.0],["2015-03-25",57.6,58.0,51.0,53.0,7510.0],["2015-03-26",53.0,54.6,50.8,54.0,4325.0],["2015-03-27",54.0,60.0,54.0,58.0,4640.0],["2015-03-30",60.5,63.6,57.4,57.4,6060.0],["2015-03-31",58.8,61.0,57.4,59.0,3210.0],["2015-04-01",59.0,59.0,55.0,57.8,4515.0],["2015-04-02",57.8,57.8,55.0,56.0,2005.0],["2015-04-06",55.0,57.4,51.4,53.2,5985.0],["2015-04-07",52.8,52.8,50.2,50.8,6140.0],["2015-04-08",50.2,54.0,50.2,51.0,3110.0],["2015-04-09",51.0,54.0,50.8,51.4,2610.0],["2015-04-10",50.4,53.8,49.0,50.8,4925.0],["2015-04-13",49.7,50.8,46.2,47.0,6965.0],["2015-04-14",48.2,50.0,45.2,45.2,10000.0],["2015-04-15",47.9,52.0,45.6,50.6,6210.0],["2015-04-16",55.4,55.6,50.0,51.0,14885.0],["2015-04-17",55.58,55.6,51.2,53.6,6685.0],["2015-04-20",54.0,54.4,49.2,50.6,6680.0],["2015-04-21",50.0,51.2,47.2,51.0,6430.0],["2015-04-22",51.0,51.0,44.2,47.0,9720.0],["2015-04-23",47.0,47.0,44.0,46.06,2935.0],["2015-04-24",45.9,46.4,40.0,45.6,9910.0],["2015-04-27",43.0,45.6,43.0,45.0,3135.0],["2015-04-28",44.8,45.1,40.2,44.6,6085.0],["2015-04-29",43.0,44.6,40.6,42.0,5200.0],["2015-04-30",44.4,44.4,40.2,41.6,2180.0],["2015-05-01",41.4,41.6,40.0,40.6,2200.0],["2015-05-04",40.4,41.6,40.0,40.8,4355.0],["2015-05-05",40.8,44.2,39.2,44.0,1755.0],["2015-05-06",44.0,44.0,40.6,42.6,605.0],["2015-05-07",41.0,41.6,39.0,41.6,2015.0],["2015-05-08",42.6,42.6,39.8,40.0,3185.0],["2015-05-11",41.0,41.2,37.2,40.0,3090.0],["2015-05-12",38.2,43.6,38.2,41.2,3210.0],["2015-05-13",41.4,42.0,38.6,40.0,1500.0],["2015-05-14",39.6,41.2,32.0,40.0,4235.0],["2015-05-15",39.6,40.8,38.0,40.2,1660.0],["2015-05-18",40.2,40.2,38.2,39.0,1940.0],["2015-05-19",36.0,38.6,32.0,38.6,2925.0],["2015-05-20",38.0,42.6,34.2,38.4,3165.0],["2015-05-21",35.0,40.0,35.0,38.8,1455.0],["2015-05-22",38.5,38.6,38.0,38.6,1010.0],["2015-05-26",38.2,39.2,34.4,37.8,4640.0],["2015-05-27",37.3,39.0,35.0,36.4,1545.0],["2015-05-28",35.6,39.6,35.6,39.4,4225.0],["2015-05-29",38.2,39.6,38.2,39.6,1335.0],["2015-06-01",38.2,40.4,35.2,35.4,3015.0],["2015-06-02",37.0,37.0,33.4,34.4,3645.0],["2015-06-03",34.6,35.8,32.8,35.8,1620.0],["2015-06-04",33.2,35.0,32.0,32.6,6215.0],["2015-06-05",33.0,34.4,33.0,33.8,800.0],["2015-06-08",33.0,35.0,32.0,33.8,1825.0],["2015-06-09",32.0,34.2,32.0,33.6,1625.0],["2015-06-10",34.0,34.0,32.0,32.0,6520.0],["2015-06-11",32.4,33.2,31.8,31.8,2655.0],["2015-06-12",31.0,33.0,31.0,32.4,1170.0],["2015-06-15",32.0,32.2,30.2,30.2,3805.0],["2015-06-16",30.2,38.0,30.2,31.0,6825.0],["2015-06-17",31.0,32.8,30.6,31.4,910.0],["2015-06-18",31.4,32.2,30.6,31.2,4070.0],["2015-06-19",30.8,31.2,29.6,30.6,3855.0],["2015-06-22",30.4,32.2,30.4,32.2,2085.0],["2015-06-23",32.8,35.0,31.0,33.4,3950.0],["2015-06-24",34.2,36.0,34.0,34.4,5995.0],["2015-06-25",36.6,38.6,36.0,37.4,7980.0],["2015-06-26",37.4,39.2,37.4,39.0,5975.0],["2015-06-29",39.0,41.4,39.0,40.6,5350.0],["2015-06-30",41.2,41.4,40.0,40.6,5050.0],["2015-07-01",41.6,42.2,41.2,42.0,3335.0],["2015-07-02",42.0,42.0,36.2,37.0,4690.0],["2015-07-06",37.1,37.2,32.2,33.8,1950.0],["2015-07-07",33.6,33.8,30.4,30.6,5805.0],["2015-07-08",30.2,33.8,30.2,33.0,3310.0],["2015-07-09",32.8,34.2,32.0,34.0,4820.0],["2015-07-10",34.0,35.6,34.0,34.0,1320.0],["2015-07-13",33.6,34.6,32.6,33.0,3305.0],["2015-07-14",32.0,35.4,32.0,33.8,2105.0],["2015-07-15",35.2,35.2,33.6,34.0,1370.0],["2015-07-16",34.0,35.2,32.8,34.2,3290.0],["2015-07-17",34.8,35.4,33.6,34.4,2690.0],["2015-07-20",33.6,34.2,32.2,33.0,3005.0],["2015-07-21",33.2,33.8,32.0,33.8,3510.0],["2015-07-22",33.0,33.0,30.8,32.0,2470.0],["2015-07-23",32.0,32.0,30.2,31.0,1615.0],["2015-07-24",31.0,31.0,30.0,30.0,2160.0],["2015-07-27",30.0,31.0,29.2,29.2,1720.0],["2015-07-28",29.2,30.8,26.2,29.6,4510.0],["2015-07-29",29.6,30.8,26.0,27.0,2665.0],["2015-07-30",27.0,30.8,25.4,29.0,3640.0],["2015-07-31",28.4,29.1,26.0,26.0,970.0],["2015-08-03",26.0,29.8,25.0,29.0,2365.0],["2015-08-04",28.0,28.0,27.0,27.0,310.0],["2015-08-05",25.2,27.0,25.2,26.8,1170.0],["2015-08-06",26.8,30.0,24.2,27.8,2385.0],["2015-08-07",27.0,29.8,26.0,28.2,2075.0],["2015-08-10",29.0,29.0,24.0,28.0,1370.0],["2015-08-11",29.8,29.8,27.0,27.0,450.0],["2015-08-12",27.0,27.0,27.0,27.0,0.0],["2015-08-13",26.96,26.96,26.96,26.96,50.0],["2015-08-14",26.96,32.0,26.96,32.0,275.0],["2015-08-17",31.0,33.56,30.0,30.0,1175.0],["2015-08-18",30.0,30.0,24.2,29.84,475.0],["2015-08-19",29.84,30.0,24.0,29.6,5050.0],["2015-08-20",26.0,28.6,24.2,27.0,2975.0],["2015-08-21",25.24,25.24,21.84,25.16,3200.0],["2015-08-24",21.2,23.96,21.0,23.0,3750.0],["2015-08-25",17.04,22.8,17.04,20.0,1875.0],["2015-08-26",20.0,20.4,18.4,20.4,1775.0],["2015-08-27",20.0,20.0,18.2,19.8,2775.0],["2015-08-28",19.8,20.0,18.4,20.0,1300.0],["2015-08-31",20.4,20.8,18.6,20.0,850.0],["2015-09-01",18.8,18.8,18.64,18.64,125.0],["2015-09-02",20.8,20.8,18.8,20.0,800.0],["2015-09-03",20.56,20.76,18.68,20.0,375.0],["2015-09-04",18.88,18.88,18.88,18.88,275.0],["2015-09-08",18.8,18.8,18.8,18.8,25.0],["2015-09-09",18.4,19.0,18.4,18.6,2425.0],["2015-09-10",18.6,20.6,18.6,19.76,1400.0],["2015-09-11",19.76,21.52,19.76,20.6,3700.0],["2015-09-14",20.64,20.64,18.8,19.6,1200.0],["2015-09-15",19.2,19.6,18.8,18.8,350.0],["2015-09-16",18.8,19.2,18.44,18.44,425.0],["2015-09-17",18.44,19.0,18.44,19.0,575.0],["2015-09-18",19.2,19.4,19.0,19.0,525.0],["2015-09-21",20.0,22.8,20.0,22.8,1900.0],["2015-09-22",22.0,22.0,20.0,20.96,800.0],["2015-09-23",20.4,21.0,20.0,20.8,800.0],["2015-09-24",20.0,20.0,19.2,20.0,775.0],["2015-09-25",19.6,19.6,18.8,18.8,400.0],["2015-09-28",18.8,18.84,18.0,18.0,1125.0],["2015-09-29",18.0,18.0,14.72,17.4,1050.0],["2015-09-30",17.4,20.8,17.4,19.6,350.0],["2015-10-01",17.24,18.4,17.16,17.2,1550.0],["2015-10-02",17.16,17.2,15.2,16.4,1325.0],["2015-10-05",16.4,17.36,15.6,15.6,475.0],["2015-10-06",15.8,16.0,15.12,15.6,4275.0],["2015-10-07",15.6,15.6,15.2,15.4,2100.0],["2015-10-08",15.2,16.32,15.2,16.16,2275.0],["2015-10-09",15.92,16.2,15.2,15.68,2050.0],["2015-10-12",15.68,16.16,13.04,14.84,4025.0],["2015-10-13",16.0,16.0,15.16,16.0,625.0],["2015-10-14",15.12,16.6,15.12,16.32,6125.0],["2015-10-15",15.24,16.32,15.24,15.24,175.0],["2015-10-16",16.0,16.64,15.4,16.2,775.0],["2015-10-19",16.2,16.36,15.04,15.96,1125.0],["2015-10-20",15.4,15.96,15.4,15.4,300.0],["2015-10-21",15.96,16.36,15.52,16.36,2050.0],["2015-10-22",16.36,17.52,16.0,16.12,4675.0],["2015-10-23",16.2,17.0,16.0,17.0,2275.0],["2015-10-26",16.0,16.0,15.6,15.6,750.0],["2015-10-27",15.0,16.08,15.0,16.08,1425.0],["2015-10-28",15.0,15.4,14.4,14.4,1475.0],["2015-10-29",14.4,15.44,12.4,14.8,7325.0],["2015-10-30",14.08,14.6,14.08,14.6,4200.0],["2015-11-02",14.6,14.6,14.6,14.6,450.0],["2015-11-03",15.12,15.4,13.2,13.2,1350.0],["2015-11-04",15.16,15.2,14.6,15.0,2175.0],["2015-11-05",14.4,15.12,14.0,14.0,1525.0],["2015-11-06",13.6,15.2,13.6,14.4,2425.0],["2015-11-09",13.44,13.76,12.24,13.4,1650.0],["2015-11-10",12.8,14.8,12.44,14.6,2400.0],["2015-11-11",13.44,15.2,13.44,14.36,1325.0],["2015-11-12",14.04,14.4,13.76,13.8,2075.0],["2015-11-13",13.8,13.8,10.0,12.0,1225.0],["2015-11-16",12.08,13.6,12.0,12.0,1950.0],["2015-11-17",11.6,12.4,10.6,12.4,1800.0],["2015-11-18",12.0,12.92,12.0,12.24,825.0],["2015-11-19",12.24,12.4,12.24,12.24,150.0],["2015-11-20",12.24,12.24,11.2,11.2,975.0],["2015-11-23",13.96,13.96,11.52,12.36,600.0],["2015-11-24",12.16,12.16,11.52,11.96,175.0],["2015-11-25",11.6,12.0,10.72,11.96,1575.0],["2015-11-27",10.08,11.92,10.08,11.92,375.0],["2015-11-30",12.76,12.76,11.04,11.8,1900.0],["2015-12-01",11.04,11.56,10.8,11.04,1050.0],["2015-12-02",11.0,11.2,11.0,11.0,2625.0],["2015-12-03",11.0,11.2,11.0,11.0,1800.0],["2015-12-04",10.64,10.64,10.64,10.64,300.0],["2015-12-07",10.08,10.08,8.0,10.08,2900.0],["2015-12-08",9.2,10.04,9.2,10.04,75.0],["2015-12-09",10.04,10.04,9.24,9.24,8775.0],["2015-12-10",9.2,10.2,9.16,9.16,6025.0],["2015-12-11",11.56,11.56,9.2,9.4,1000.0],["2015-12-14",9.16,12.2,9.16,12.0,12300.0],["2015-12-15",12.0,14.0,11.64,12.8,12075.0],["2015-12-16",13.0,14.8,13.0,14.8,1650.0],["2015-12-17",14.64,14.64,12.2,13.0,725.0],["2015-12-18",12.48,13.0,12.04,13.0,825.0],["2015-12-21",13.56,13.6,13.0,13.0,950.0],["2015-12-22",13.0,13.0,12.0,12.0,1025.0],["2015-12-23",11.32,11.32,10.4,11.2,1825.0],["2015-12-24",10.4,11.2,9.76,10.0,550.0],["2015-12-28",10.0,12.2,10.0,12.0,425.0],["2015-12-29",12.2,12.2,9.4,12.0,4650.0],["2015-12-30",10.4,10.6,10.4,10.6,150.0],["2015-12-31",10.6,10.68,10.0,10.0,1800.0],["2016-01-04",10.0,10.0,10.0,10.0,700.0],["2016-01-05",10.0,15.0,10.0,10.8,2150.0],["2016-01-06",12.32,12.32,10.8,10.8,1725.0],["2016-01-07",10.44,15.0,10.44,12.0,1050.0],["2016-01-08",10.6,11.0,9.16,9.48,4575.0],["2016-01-11",10.76,10.76,8.2,8.2,3725.0],["2016-01-12",8.24,8.28,6.4,7.96,6800.0],["2016-01-13",7.64,8.6,6.2,7.36,5375.0],["2016-01-14",7.4,8.32,7.4,7.8,2600.0],["2016-01-15",7.44,8.0,5.36,8.0,6800.0],["2016-01-19",7.8,7.8,6.6,7.4,1175.0],["2016-01-20",7.2,7.52,4.88,7.0,22450.0],["2016-01-21",7.8,7.8,7.0,7.0,725.0],["2016-01-22",6.4,7.2,6.04,7.0,825.0],["2016-01-25",6.76,7.04,6.6,6.6,175.0],["2016-01-26",7.0,7.0,5.48,6.0,13575.0],["2016-01-27",6.96,7.0,6.0,6.0,4850.0],["2016-01-28",6.0,6.2,5.8,5.8,1750.0],["2016-01-29",6.0,6.28,5.28,5.56,975.0],["2016-02-01",5.12,6.28,5.12,5.6,16475.0],["2016-02-02",5.6,5.6,5.6,5.6,250.0],["2016-02-03",5.6,5.6,5.48,5.6,725.0],["2016-02-04",5.4,5.52,5.04,5.52,250.0],["2016-02-05",5.6,6.2,5.56,5.64,1725.0],["2016-02-08",5.64,5.64,5.64,5.64,0.0],["2016-02-09",5.4,7.04,5.2,7.04,2050.0],["2016-02-10",6.8,7.16,5.4,7.08,1925.0],["2016-02-11",7.116,7.116,5.88,5.88,1025.0],["2016-02-12",6.2,6.92,6.2,6.48,3575.0],["2016-02-16",6.6,6.8,6.16,6.16,11675.0],["2016-02-17",6.04,7.0,5.76,6.4,4150.0],["2016-02-18",6.0,6.96,5.68,6.2,1925.0],["2016-02-19",5.72,6.08,5.68,6.0,675.0],["2016-02-22",6.0,6.0,6.0,6.0,0.0],["2016-02-23",5.8,5.8,5.72,5.72,2400.0],["2016-02-24",5.72,5.72,5.72,5.72,0.0],["2016-02-25",6.0,6.0,5.64,5.92,2075.0],["2016-02-26",6.0,6.16,5.92,5.92,450.0],["2016-02-29",6.12,6.4,6.0,6.0,3325.0],["2016-03-01",6.176,6.176,5.68,5.72,3025.0],["2016-03-02",5.96,5.96,5.96,5.96,600.0],["2016-03-03",6.0,6.0,6.0,6.0,650.0],["2016-03-04",6.32,6.32,6.0,6.0,1475.0],["2016-03-07",5.68,5.68,5.64,5.68,1250.0],["2016-03-08",6.04,6.04,5.28,5.56,3200.0],["2016-03-09",5.56,5.92,5.28,5.52,3850.0],["2016-03-10",5.56,5.56,5.532,5.56,2575.0],["2016-03-11",5.624,5.624,5.56,5.56,200.0],["2016-03-14",5.56,5.64,5.56,5.64,300.0],["2016-03-15",5.72,5.76,5.68,5.68,800.0],["2016-03-16",5.6,5.6,5.6,5.6,300.0],["2016-03-17",5.6,5.6,5.44,5.56,2000.0],["2016-03-18",5.0,5.52,5.0,5.52,275.0],["2016-03-21",5.6,5.8,5.56,5.8,875.0],["2016-03-22",5.56,5.56,5.56,5.56,50.0],["2016-03-23",5.72,5.88,5.72,5.88,75.0],["2016-03-24",5.8,6.4,5.64,5.64,3800.0],["2016-03-28",5.8,6.4,5.8,6.2,3050.0],["2016-03-29",6.04,7.0,6.04,6.56,15425.0],["2016-03-30",6.76,7.36,6.52,6.8,21850.0],["2016-03-31",6.84,6.84,6.8,6.8,2725.0],["2016-04-01",6.8,6.8,6.8,6.8,0.0],["2016-04-04",6.8,6.8,6.8,6.8,0.0],["2016-04-05",7.92,8.6,7.8,8.28,12075.0],["2016-04-06",8.24,8.96,8.24,8.8,60625.0],["2016-04-07",10.0,10.0,8.68,8.8,5925.0],["2016-04-08",9.4,9.4,9.4,9.4,25.0],["2016-04-11",9.4,10.4,9.4,10.2,18950.0],["2016-04-12",10.164,11.292,10.04,11.0,18275.0],["2016-04-13",11.72,12.0,10.8,12.0,53700.0],["2016-04-14",11.36,15.72,10.4,11.8,43500.0],["2016-04-15",12.0,15.84,12.0,14.0,37300.0],["2016-04-18",14.8,16.4,14.0,14.2,37500.0],["2016-04-19",14.6,15.92,14.16,15.0,36700.0],["2016-04-20",15.6,15.6,13.4,13.88,2550.0],["2016-04-21",13.8,13.928,13.68,13.8,3750.0],["2016-04-22",13.6,14.8,12.72,12.88,9775.0],["2016-04-25",12.88,12.88,8.64,11.84,4875.0],["2016-04-26",10.8,12.92,10.8,12.92,4250.0],["2016-04-27",12.92,13.72,11.6,13.4,8900.0],["2016-04-28",12.8,13.6,11.908,13.52,17425.0],["2016-04-29",12.2,13.2,12.0,12.84,3175.0],["2016-05-02",12.84,12.84,12.84,12.84,0.0],["2016-05-03",12.48,13.32,11.96,13.08,8025.0],["2016-05-04",12.52,13.0,11.0,12.24,11200.0],["2016-05-05",12.0,12.0,10.64,11.44,7000.0],["2016-05-06",11.0,11.12,9.24,10.08,17750.0],["2016-05-09",9.68,9.68,9.0,9.0,1425.0],["2016-05-10",9.0,9.6,8.2,8.3,2475.0],["2016-05-11",8.44,9.6,8.16,9.6,7725.0],["2016-05-12",9.52,10.8,9.0,10.36,12375.0],["2016-05-13",10.4,10.8,9.6,10.8,7750.0],["2016-05-16",10.28,10.8,9.52,10.76,12000.0],["2016-05-17",10.0,11.04,9.6,10.28,9075.0],["2016-05-18",10.4,11.0,10.4,10.92,1525.0],["2016-05-19",10.92,11.4,10.0,10.92,8500.0],["2016-05-20",10.2,11.32,9.6,10.92,21775.0],["2016-05-23",10.4,11.72,10.32,11.72,13600.0],["2016-05-24",11.4,12.32,10.72,12.32,8475.0],["2016-05-25",12.04,12.4,11.72,12.4,1850.0],["2016-05-26",11.84,11.84,11.6,11.6,200.0],["2016-05-27",11.6,12.68,11.6,12.68,1825.0],["2016-05-31",12.36,12.36,11.6,12.08,1600.0],["2016-06-01",11.6,11.6,10.72,11.0,2025.0],["2016-06-02",11.14,11.4,10.72,10.72,3150.0],["2016-06-03",10.6,11.04,9.6,11.04,1050.0],["2016-06-06",11.0,12.0,10.4,12.0,3875.0],["2016-06-07",11.0,11.0,10.2,10.8,5375.0],["2016-06-08",10.8,11.24,9.84,10.4,8550.0],["2016-06-09",10.2,10.8,10.2,10.8,175.0],["2016-06-10",11.0,11.0,10.32,10.476,725.0],["2016-06-13",10.8,11.0,10.72,10.92,1575.0],["2016-06-14",11.0,11.032,10.44,11.0,7500.0],["2016-06-15",10.64,11.16,10.6,10.8,2025.0],["2016-06-16",10.96,12.0,10.48,11.0,18625.0],["2016-06-17",10.8,11.36,10.4,11.04,3500.0],["2016-06-20",11.28,11.6,10.52,11.6,15600.0],["2016-06-21",11.0,11.6,10.4,10.64,25500.0],["2016-06-22",10.68,11.28,10.68,11.28,9900.0],["2016-06-23",11.2,11.2,10.6,10.6,8250.0],["2016-06-24",10.24,10.48,10.0,10.08,4050.0],["2016-06-27",10.2,10.32,10.08,10.08,300.0],["2016-06-28",10.08,10.76,9.6,9.8,7075.0],["2016-06-29",9.8,9.8,8.96,9.16,2550.0],["2016-06-30",9.16,9.24,8.0,9.12,5650.0],["2016-07-01",9.0,9.16,8.8,9.16,1650.0],["2016-07-05",9.08,9.08,8.6,8.6,1200.0],["2016-07-06",9.0,9.16,8.6,9.0,1175.0],["2016-07-07",9.0,9.04,8.8,8.88,1150.0],["2016-07-08",8.8,8.8,8.4,8.476,550.0],["2016-07-11",8.44,8.48,8.24,8.32,1875.0],["2016-07-12",8.4,9.08,8.24,8.24,2900.0],["2016-07-13",8.24,8.24,7.92,8.0,3125.0],["2016-07-14",8.0,8.0,7.8,7.8,450.0],["2016-07-15",7.8,8.36,7.8,8.36,425.0],["2016-07-18",8.36,9.2,8.36,8.4,12050.0],["2016-07-19",8.44,9.0,8.4,8.64,22700.0],["2016-07-20",8.64,8.8,8.4,8.64,1350.0],["2016-07-21",8.4,8.6,7.6,8.2,18400.0],["2016-07-22",8.24,8.6,8.2,8.2,4825.0],["2016-07-25",8.28,8.6,8.16,8.6,1575.0],["2016-07-26",8.4,8.4,8.04,8.04,175.0],["2016-07-27",8.04,8.112,8.04,8.08,250.0],["2016-07-28",8.08,8.08,7.88,7.88,2025.0],["2016-07-29",7.8,7.8,7.6,7.68,300.0],["2016-08-01",7.6,7.6,7.44,7.44,200.0],["2016-08-02",7.6,7.88,7.24,7.24,3875.0],["2016-08-03",7.28,7.8,6.72,7.8,3500.0],["2016-08-04",7.16,7.4,6.72,7.0,2875.0],["2016-08-05",6.88,6.88,6.32,6.4,850.0],["2016-08-08",6.336,6.4,6.32,6.32,775.0],["2016-08-09",7.16,7.16,5.64,5.64,6225.0],["2016-08-10",6.0,6.4,5.8,6.2,2100.0],["2016-08-11",6.0,6.36,5.6,5.64,9925.0],["2016-08-12",5.64,7.28,4.04,5.6,14250.0],["2016-08-15",6.0,6.0,5.4,5.68,1525.0],["2016-08-16",5.44,6.52,5.44,6.52,3100.0],["2016-08-17",6.0,7.2,6.0,6.32,25150.0],["2016-08-18",6.2,6.6,6.2,6.6,12225.0],["2016-08-19",6.6,6.68,6.08,6.08,20975.0],["2016-08-22",6.2,6.56,6.08,6.56,375.0],["2016-08-23",6.64,6.64,6.0,6.0,14925.0],["2016-08-24",6.2,6.2,6.2,6.2,275.0],["2016-08-25",6.0,6.56,5.4,5.6,9400.0],["2016-08-26",5.6,5.6,5.2,5.344,5675.0],["2016-08-29",5.8,5.8,5.2,5.28,3025.0],["2016-08-30",5.2,5.56,5.2,5.2,1975.0],["2016-08-31",5.0,5.56,5.0,5.28,4450.0],["2016-09-01",5.28,5.84,5.28,5.84,1075.0],["2016-09-02",6.4,6.8,6.2,6.4,11425.0],["2016-09-06",6.4,8.0,6.4,7.76,12325.0],["2016-09-07",7.8,8.4,7.8,7.8,17500.0],["2016-09-08",7.692,7.8,7.2,7.2,1600.0],["2016-09-09",6.76,6.76,5.88,5.9,18275.0],["2016-09-12",6.24,6.6,6.2,6.6,4075.0],["2016-09-13",6.6,7.0,6.6,6.6,10450.0],["2016-09-14",6.4,6.4,6.0,6.4,2600.0],["2016-09-15",6.4,6.6,6.0,6.4,18700.0],["2016-09-16",6.4,6.4,6.0,6.32,5575.0],["2016-09-19",6.32,6.4,6.0,6.32,11300.0],["2016-09-20",6.48,6.48,6.0,6.12,4425.0],["2016-09-21",6.4,6.48,6.0,6.0,15000.0],["2016-09-22",6.0,6.4,6.0,6.0,30350.0],["2016-09-23",6.0,6.2,5.68,5.68,7825.0],["2016-09-26",5.88,5.88,5.88,5.88,125.0],["2016-09-27",5.88,5.88,5.88,5.88,0.0],["2016-09-28",6.04,6.04,6.0,6.0,425.0],["2016-09-29",5.88,5.96,5.0,5.4,13500.0],["2016-09-30",5.96,5.96,5.8,5.88,400.0],["2016-10-03",5.24,5.88,5.24,5.8,2475.0],["2016-10-04",5.96,6.28,5.68,5.68,13675.0],["2016-10-05",5.68,5.68,5.4,5.4,1450.0],["2016-10-06",5.4,5.6,5.2,5.44,4650.0],["2016-10-07",5.44,5.44,5.24,5.24,275.0],["2016-10-10",5.4,5.4,5.0,5.0,475.0],["2016-10-11",5.0,5.04,5.0,5.04,6575.0],["2016-10-12",5.04,5.24,4.4,4.4,8250.0],["2016-10-13",4.4,4.8,4.16,4.16,8700.0],["2016-10-14",4.16,4.16,3.84,4.0,7975.0],["2016-10-17",3.8,4.04,3.8,4.0,1150.0],["2016-10-18",4.0,4.148,4.0,4.148,4425.0],["2016-10-19",4.16,4.6,3.84,3.84,6100.0],["2016-10-20",4.04,4.2,4.0,4.12,1025.0],["2016-10-21",4.2,4.2,4.0,4.0,2325.0],["2016-10-24",3.96,4.2,3.68,4.0,10500.0],["2016-10-25",4.4,4.4,4.08,4.2,1775.0],["2016-10-26",4.36,4.6,4.24,4.56,17125.0],["2016-10-27",4.56,4.56,4.28,4.56,15550.0],["2016-10-28",4.28,4.52,4.28,4.36,4750.0],["2016-10-31",4.52,4.6,4.4,4.6,23100.0],["2016-11-01",4.76,5.32,4.6,4.84,1200.0],["2016-11-02",5.0,5.2,4.24,4.24,8225.0],["2016-11-03",4.28,4.4,4.0,4.0,4025.0],["2016-11-04",4.0,4.0,4.0,4.0,50.0],["2016-11-07",4.0,4.16,3.48,3.78,8650.0],["2016-11-08",3.6,3.6,3.6,3.6,50.0],["2016-11-09",3.6,4.16,3.52,3.84,8400.0],["2016-11-10",3.84,3.84,3.6,3.8,5800.0],["2016-11-11",3.6,3.6,3.6,3.6,825.0],["2016-11-14",3.8,4.0,3.708,3.88,3275.0],["2016-11-15",4.0,4.0,3.6,3.72,13975.0],["2016-11-16",3.72,4.0,3.6,3.6,13650.0],["2016-11-17",3.6,3.8,3.6,3.692,8250.0],["2016-11-18",3.6,3.84,3.6,3.8,9325.0],["2016-11-21",3.6,3.64,3.6,3.64,11825.0],["2016-11-22",3.6,3.64,3.52,3.6,14350.0],["2016-11-23",3.6,4.4,3.52,4.2,8900.0],["2016-11-25",4.2,4.28,3.84,4.28,4275.0],["2016-11-28",4.32,4.32,4.0,4.0,1075.0],["2016-11-29",4.0,4.04,3.96,3.96,3150.0],["2016-11-30",3.96,3.98,3.956,3.956,625.0],["2016-12-01",3.8,3.8,3.604,3.604,8050.0],["2016-12-02",3.604,3.68,3.604,3.68,4875.0],["2016-12-05",3.68,3.76,3.604,3.76,11100.0],["2016-12-06",3.604,3.68,3.48,3.68,19275.0],["2016-12-07",3.48,3.564,3.44,3.52,6600.0],["2016-12-08",3.68,3.78,3.22,3.22,30850.0],["2016-12-09",3.352,3.4,3.28,3.28,5150.0],["2016-12-12",3.28,3.32,3.2,3.2,8925.0],["2016-12-13",3.2,3.2,3.06,3.06,4300.0],["2016-12-14",3.06,3.16,2.884,3.16,9325.0],["2016-12-15",2.92,3.0,2.72,2.76,7725.0],["2016-12-16",2.98,2.98,2.448,2.448,14900.0],["2016-12-19",2.44,2.52,2.44,2.46,6400.0],["2016-12-20",2.48,2.52,2.48,2.52,5950.0],["2016-12-21",2.52,2.68,2.52,2.52,4425.0],["2016-12-22",2.56,2.6,2.56,2.6,1850.0],["2016-12-23",2.6,2.68,2.6,2.68,4950.0],["2016-12-27",2.68,3.084,2.68,3.084,3825.0],["2016-12-28",3.2,4.4,3.2,4.36,11650.0],["2016-12-29",4.36,4.36,4.0,4.32,9375.0],["2016-12-30",4.0,4.36,4.0,4.36,5875.0],["2017-01-03",4.08,4.4,4.04,4.4,14050.0],["2017-01-04",4.4,4.4,4.04,4.08,23750.0],["2017-01-05",4.32,4.32,4.32,4.32,3150.0],["2017-01-06",4.32,4.8,4.04,4.44,36750.0],["2017-01-09",4.52,4.64,4.48,4.6,5125.0],["2017-01-10",4.64,5.36,4.6,5.2,41975.0],["2017-01-11",5.24,5.36,4.88,5.04,5000.0],["2017-01-12",5.04,5.2,4.4,5.0,1925.0],["2017-01-13",4.52,4.96,4.28,4.8,17500.0],["2017-01-17",4.6,5.0,4.6,4.8,71675.0],["2017-01-18",4.6,4.8,4.6,4.8,8800.0],["2017-01-19",4.76,5.36,4.76,5.36,17725.0],["2017-01-20",4.84,5.4,4.84,5.0,25975.0],["2017-01-23",5.24,5.36,5.0,5.04,3950.0],["2017-01-24",5.04,5.04,4.8,4.8,1575.0],["2017-01-25",4.8,5.28,4.8,5.28,600.0],["2017-01-26",5.28,5.28,4.92,4.92,1625.0],["2017-01-27",4.92,4.92,4.92,4.92,550.0],["2017-01-30",4.84,4.892,4.68,4.68,3550.0],["2017-01-31",4.68,4.92,4.56,4.8,3475.0],["2017-02-01",4.8,4.8,4.28,4.76,7500.0],["2017-02-02",4.36,4.72,4.12,4.24,2700.0],["2017-02-03",4.26,4.288,4.24,4.288,850.0],["2017-02-06",4.28,4.28,4.28,4.28,225.0],["2017-02-07",4.4,4.72,4.32,4.36,1600.0],["2017-02-08",4.32,4.72,4.0,4.08,5150.0],["2017-02-09",4.2,4.2,4.2,4.2,500.0],["2017-02-10",4.12,4.12,4.12,4.12,100.0],["2017-02-13",4.12,4.28,3.84,3.84,1950.0],["2017-02-14",3.9,4.0,3.86,3.96,5375.0],["2017-02-15",3.88,4.0,3.86,4.0,9050.0],["2017-02-16",4.2,4.2,4.0,4.12,475.0],["2017-02-17",4.12,4.4,4.12,4.4,625.0],["2017-02-21",4.48,4.68,3.96,4.0,9100.0],["2017-02-22",4.0,4.04,3.428,3.8,8600.0],["2017-02-23",3.46,3.76,3.32,3.76,17100.0],["2017-02-24",3.38,3.824,3.28,3.8,14950.0],["2017-02-27",3.34,3.76,3.34,3.36,6400.0],["2017-02-28",3.34,3.48,3.24,3.24,14600.0],["2017-03-01",3.448,3.448,3.2,3.2,5775.0],["2017-03-02",3.04,3.08,2.92,2.964,10000.0],["2017-03-03",2.96,3.0,2.88,2.88,5475.0],["2017-03-06",2.88,3.0,2.88,2.88,2400.0],["2017-03-07",2.86,2.86,2.532,2.8,16350.0],["2017-03-08",2.86,2.86,2.72,2.8,4975.0],["2017-03-09",2.756,2.932,2.64,2.932,2125.0],["2017-03-10",2.8,2.82,2.8,2.82,1800.0],["2017-03-13",2.72,2.84,2.64,2.84,16650.0],["2017-03-14",2.8,3.048,2.66,2.88,5675.0],["2017-03-15",2.88,2.88,2.88,2.88,0.0],["2017-03-16",2.88,3.2,2.88,3.2,2375.0],["2017-03-17",3.2,3.28,3.2,3.28,650.0],["2017-03-20",3.28,3.28,3.28,3.28,150.0],["2017-03-21",3.52,3.52,2.94,3.5,1400.0],["2017-03-22",3.084,3.5,2.968,3.5,400.0],["2017-03-23",2.968,3.8,2.968,3.8,1725.0],["2017-03-24",3.76,3.84,3.76,3.8,1375.0],["2017-03-27",3.804,3.804,3.8,3.8,500.0],["2017-03-28",3.448,3.8,3.4,3.6,5175.0],["2017-03-29",3.44,3.6,3.44,3.6,2400.0],["2017-03-30",3.6,3.6,3.6,3.6,0.0],["2017-03-31",3.6,3.6,3.6,3.6,2125.0],["2017-04-03",3.6,3.6,3.6,3.6,50.0],["2017-04-04",3.34,3.6,3.34,3.6,925.0],["2017-04-05",3.58,3.6,3.58,3.6,1900.0],["2017-04-06",3.6,3.6,3.36,3.6,375.0],["2017-04-07",3.54,3.58,3.188,3.58,14000.0],["2017-04-10",3.2,3.46,3.16,3.46,7850.0],["2017-04-11",3.16,3.4,3.16,3.204,6050.0],["2017-04-12",3.24,3.24,3.24,3.24,550.0],["2017-04-13",4.08,5.0,3.66,4.4,90650.0],["2017-04-17",4.58,5.6,4.58,4.88,24425.0],["2017-04-18",4.92,5.0,4.82,4.92,7450.0],["2017-04-19",5.0,5.0,4.2,4.4,7200.0],["2017-04-20",4.32,4.36,3.96,3.96,13950.0],["2017-04-21",4.2,4.36,4.2,4.2,400.0],["2017-04-24",4.2,4.56,4.2,4.56,2975.0],["2017-04-25",4.56,4.56,4.32,4.32,4350.0],["2017-04-26",4.2,4.52,4.0,4.4,4925.0],["2017-04-27",4.32,4.32,3.96,4.16,6875.0],["2017-04-28",4.16,4.16,4.12,4.16,2625.0],["2017-05-01",4.16,4.16,4.0,4.0,250.0],["2017-05-02",4.0,4.0,3.74,3.96,6325.0],["2017-05-03",4.0,4.0,4.0,4.0,575.0],["2017-05-04",4.0,4.0,3.8,3.8,5000.0],["2017-05-05",3.8,3.8,3.8,3.8,0.0],["2017-05-08",3.784,4.12,3.6,4.0,5350.0],["2017-05-09",4.0,4.0,3.82,3.82,725.0],["2017-05-10",4.0,4.0,4.0,4.0,2250.0],["2017-05-11",4.0,4.0,4.0,4.0,0.0],["2017-05-12",4.0,4.08,4.0,4.08,500.0],["2017-05-15",4.08,4.08,3.72,4.08,3650.0],["2017-05-16",4.08,4.08,4.0,4.0,5325.0],["2017-05-17",4.0,4.0,4.0,4.0,0.0],["2017-05-18",4.04,4.04,3.6,4.0,4775.0],["2017-05-19",3.6,4.0,3.6,4.0,375.0],["2017-05-22",3.92,4.0,3.92,4.0,2125.0],["2017-05-23",3.92,3.956,3.64,3.8,950.0],["2017-05-24",3.8,3.8,3.64,3.64,2550.0],["2017-05-25",3.724,3.724,3.724,3.724,50.0],["2017-05-26",3.8,4.04,3.8,4.04,1225.0],["2017-05-30",4.04,4.04,3.92,4.0,5850.0],["2017-05-31",3.92,4.0,3.92,4.0,4050.0],["2017-06-01",3.88,3.88,3.88,3.88,175.0],["2017-06-02",3.88,3.88,3.6,3.6,2925.0],["2017-06-05",3.98,3.98,3.6,3.6,450.0],["2017-06-06",3.6,3.8,3.6,3.68,1625.0],["2017-06-07",3.6,3.6,3.6,3.6,400.0],["2017-06-08",3.6,3.6,3.6,3.6,0.0],["2017-06-09",3.6,3.6,3.6,3.6,125.0],["2017-06-12",3.6,3.6,3.2,3.6,5100.0],["2017-06-13",3.2,3.2,3.2,3.2,50.0],["2017-06-14",3.324,3.324,3.24,3.24,850.0],["2017-06-15",3.32,3.6,3.32,3.4,750.0],["2017-06-16",3.4,3.4,3.4,3.4,0.0],["2017-06-19",3.4,3.4,3.24,3.24,1950.0],["2017-06-20",3.24,3.24,3.24,3.24,0.0],["2017-06-21",3.28,3.292,3.24,3.24,1200.0],["2017-06-22",3.4,3.4,3.24,3.4,1900.0],["2017-06-23",3.4,3.4,3.4,3.4,0.0],["2017-06-26",3.22,3.22,3.2,3.2,200.0],["2017-06-27",3.2,3.2,3.2,3.2,0.0],["2017-06-28",3.4,3.4,3.4,3.4,175.0],["2017-06-29",3.4,3.4,3.4,3.4,0.0],["2017-06-30",3.2,3.4,3.2,3.28,1350.0],["2017-07-03",3.2,3.308,3.16,3.308,525.0],["2017-07-05",3.0,3.2,2.92,3.2,1875.0],["2017-07-06",3.4,3.4,3.4,3.4,250.0],["2017-07-07",3.4,3.4,2.924,3.0,6875.0],["2017-07-10",3.0,3.16,3.0,3.0,400.0],["2017-07-11",3.0,3.16,3.0,3.16,2600.0],["2017-07-12",3.2,3.2,3.16,3.16,725.0],["2017-07-13",3.0,3.0,3.0,3.0,50.0],["2017-07-14",3.1,3.2,3.1,3.2,3025.0],["2017-07-17",3.2,3.2,3.2,3.2,0.0],["2017-07-18",3.0,3.0,3.0,3.0,225.0],["2017-07-19",3.0,3.02,3.0,3.0,800.0],["2017-07-20",3.0,3.0,3.0,3.0,0.0],["2017-07-21",3.08,3.08,2.52,3.0,2950.0],["2017-07-24",3.08,3.08,2.76,2.892,3525.0],["2017-07-25",3.04,3.36,3.04,3.36,1200.0],["2017-07-26",3.22,3.22,3.22,3.22,375.0],["2017-07-27",3.204,3.204,3.2,3.2,750.0],["2017-07-28",3.276,3.276,3.24,3.24,100.0],["2017-07-31",3.4,3.4,3.2,3.28,2450.0],["2017-08-01",3.16,3.16,3.16,3.16,225.0],["2017-08-02",3.12,3.2,3.04,3.04,1825.0],["2017-08-03",3.04,3.2,3.04,3.2,4550.0],["2017-08-04",3.2,3.2,3.2,3.2,50.0],["2017-08-07",3.22,3.22,3.04,3.04,3900.0],["2017-08-08",3.148,3.148,3.04,3.04,2325.0],["2017-08-09",2.88,3.0,2.84,2.88,2875.0],["2017-08-10",2.88,2.88,2.88,2.88,0.0],["2017-08-11",2.88,2.88,2.88,2.88,0.0],["2017-08-14",2.88,2.88,2.88,2.88,525.0],["2017-08-15",2.88,2.932,2.88,2.932,3350.0],["2017-08-16",3.04,3.04,3.04,3.04,75.0],["2017-08-17",3.04,3.04,3.04,3.04,575.0],["2017-08-18",2.932,3.4,2.932,3.4,550.0],["2017-08-21",3.076,3.076,2.8,2.844,3850.0],["2017-08-22",2.88,3.08,2.84,3.08,1375.0],["2017-08-23",3.08,3.08,3.08,3.08,0.0],["2017-08-24",2.88,2.88,2.88,2.88,1050.0],["2017-08-25",2.916,2.916,2.88,2.88,100.0],["2017-08-28",3.024,3.024,2.88,2.88,950.0],["2017-08-29",2.92,3.04,2.88,3.04,1000.0],["2017-08-30",3.04,3.04,3.04,3.04,0.0],["2017-08-31",3.04,3.04,3.04,3.04,175.0],["2017-09-01",3.04,3.04,3.04,3.04,100.0],["2017-09-05",2.92,3.04,2.8,3.0,7050.0],["2017-09-06",3.04,3.04,3.0,3.0,1075.0],["2017-09-07",3.08,3.08,3.08,3.08,600.0],["2017-09-08",3.04,3.04,3.0,3.0,8350.0],["2017-09-11",2.96,2.96,2.96,2.96,125.0],["2017-09-12",3.08,3.08,3.08,3.08,50.0],["2017-09-13",2.96,3.0,2.96,2.96,1425.0],["2017-09-14",2.96,2.96,2.96,2.96,575.0],["2017-09-15",2.88,3.08,2.84,3.08,4675.0],["2017-09-18",3.08,3.08,2.92,3.08,2000.0],["2017-09-19",3.08,3.08,3.08,3.08,1275.0],["2017-09-20",3.0,3.08,2.92,2.92,2350.0],["2017-09-21",3.08,3.48,3.0,3.4,7550.0],["2017-09-22",4.0,4.0,3.4,3.4,2625.0],["2017-09-25",3.4,4.0,3.24,4.0,2900.0],["2017-09-26",3.8,3.96,3.6,3.96,6750.0],["2017-09-27",3.8,3.82,3.68,3.82,3575.0],["2017-09-28",3.68,4.0,3.52,4.0,8550.0],["2017-09-29",4.0,4.52,3.8,3.8,11725.0],["2017-10-02",3.8,4.0,3.8,3.8,4100.0],["2017-10-03",4.0,4.6,3.6,4.0,19275.0],["2017-10-04",4.0,4.0,3.6,3.6,775.0],["2017-10-05",3.8,4.16,3.6,3.6,26200.0],["2017-10-06",3.72,3.76,3.6,3.6,4825.0],["2017-10-09",3.6,3.6,3.6,3.6,175.0],["2017-10-10",3.8,3.8,3.28,3.72,7000.0],["2017-10-11",3.6,3.6,3.6,3.6,675.0],["2017-10-12",3.86,3.86,3.4,3.4,2025.0],["2017-10-13",3.6,3.6,3.6,3.6,725.0],["2017-10-16",3.4,3.48,3.28,3.4,5000.0],["2017-10-17",3.28,3.6,3.28,3.6,3000.0],["2017-10-18",3.44,3.44,3.44,3.44,3050.0],["2017-10-19",3.28,4.0,3.28,4.0,5350.0],["2017-10-20",3.28,3.416,3.24,3.24,5475.0],["2017-10-23",3.4,3.4,3.4,3.4,1150.0],["2017-10-24",3.4,3.4,3.04,3.4,5100.0],["2017-10-25",3.4,3.4,3.32,3.32,300.0],["2017-10-26",3.6,3.6,3.4,3.4,2050.0],["2017-10-27",3.6,3.6,3.4,3.4,2475.0],["2017-10-30",3.4,3.6,3.4,3.4,250.0],["2017-10-31",3.4,3.4,3.212,3.212,600.0],["2017-11-01",3.212,3.212,3.212,3.212,0.0],["2017-11-02",3.2,3.5,3.2,3.5,2550.0],["2017-11-03",3.6,3.6,3.5,3.5,325.0],["2017-11-06",3.5,3.5,3.5,3.5,0.0],["2017-11-07",3.4,3.6,3.4,3.6,300.0],["2017-11-08",3.6,3.6,3.32,3.32,1575.0],["2017-11-09",3.4,3.6,3.12,3.12,4650.0],["2017-11-10",3.2,3.2,3.2,3.2,600.0],["2017-11-13",3.4,3.4,3.2,3.2,1475.0],["2017-11-14",3.58,3.58,3.2,3.2,3575.0],["2017-11-15",3.2,3.2,3.2,3.2,0.0],["2017-11-16",3.2,3.6,3.16,3.2,5475.0],["2017-11-17",3.12,3.16,2.88,2.96,8625.0],["2017-11-20",3.0,3.16,2.96,2.96,2375.0],["2017-11-21",3.244,3.252,3.0,3.0,1325.0],["2017-11-22",3.024,3.06,3.0,3.06,175.0],["2017-11-24",3.2,3.2,2.96,2.96,525.0],["2017-11-27",2.96,2.96,2.96,2.96,650.0],["2017-11-28",3.0,3.0,3.0,3.0,75.0],["2017-11-29",3.2,3.52,2.8,2.88,7625.0],["2017-11-30",2.96,3.0,2.88,3.0,1200.0],["2017-12-01",3.2,3.2,3.2,3.2,475.0],["2017-12-04",3.12,3.4,2.724,2.76,11300.0],["2017-12-05",2.84,2.88,2.84,2.88,2200.0],["2017-12-06",2.88,2.92,2.88,2.88,4900.0],["2017-12-07",2.88,2.88,2.8,2.84,4975.0],["2017-12-08",2.84,3.0,2.84,2.86,2675.0],["2017-12-11",2.968,2.968,2.968,2.968,1225.0],["2017-12-12",3.4,3.4,3.0,3.0,4075.0],["2017-12-13",3.12,3.12,3.12,3.12,250.0],["2017-12-14",3.04,3.2,3.0,3.0,1775.0],["2017-12-15",3.2,3.4,3.2,3.4,3675.0],["2017-12-18",3.0,3.26,3.0,3.26,675.0],["2017-12-19",3.4,3.4,3.12,3.12,925.0],["2017-12-20",3.2,3.3,3.16,3.16,700.0],["2017-12-21",3.16,3.16,3.0,3.04,6050.0],["2017-12-22",3.04,3.068,3.04,3.04,1250.0],["2017-12-26",3.16,3.16,3.036,3.12,4800.0],["2017-12-27",3.12,3.12,3.06,3.06,4325.0],["2017-12-28",3.06,3.12,3.0,3.0,9250.0],["2017-12-29",2.88,3.0,2.88,3.0,4075.0],["2018-01-02",3.04,3.04,2.564,2.8,6150.0],["2018-01-03",2.8,2.8,2.8,2.8,0.0],["2018-01-04",2.84,3.04,2.84,3.0,1600.0],["2018-01-05",3.04,3.04,3.04,3.04,1675.0],["2018-01-08",2.84,3.06,2.82,2.84,9225.0],["2018-01-09",3.04,3.04,2.84,3.0,8100.0],["2018-01-10",3.0,3.0,3.0,3.0,0.0],["2018-01-11",2.96,3.16,2.96,3.0,7125.0],["2018-01-12",3.0,3.0,2.86,2.86,1325.0],["2018-01-16",2.996,3.12,2.86,2.88,3775.0],["2018-01-17",2.88,3.12,2.448,3.0,4925.0],["2018-01-18",2.82,2.972,2.68,2.8,3175.0],["2018-01-19",2.952,2.96,2.8,2.8,8875.0],["2018-01-22",2.64,3.1,2.64,3.1,350.0],["2018-01-23",2.92,2.92,2.92,2.92,250.0],["2018-01-24",2.92,2.92,2.92,2.92,0.0],["2018-01-25",2.92,2.92,2.92,2.92,0.0],["2018-01-26",3.0,3.08,2.88,3.0,3075.0],["2018-01-29",2.88,3.0,2.88,3.0,1225.0],["2018-01-30",3.0,3.0,3.0,3.0,250.0],["2018-01-31",3.0,3.0,3.0,3.0,200.0],["2018-02-01",2.88,3.108,2.88,3.108,1750.0],["2018-02-02",2.88,2.88,2.88,2.88,50.0],["2018-02-05",3.0,3.0,2.908,3.0,6075.0],["2018-02-06",3.024,3.024,3.0,3.0,2100.0],["2018-02-07",3.0,3.0,2.8,2.88,7450.0],["2018-02-08",2.88,2.88,2.76,2.76,2450.0],["2018-02-09",2.88,3.04,2.88,2.88,1925.0],["2018-02-12",2.88,2.88,2.88,2.88,200.0],["2018-02-13",3.0,3.04,2.88,2.88,6575.0],["2018-02-14",2.88,3.04,2.72,3.0,16600.0],["2018-02-15",3.6,3.6,2.8,3.56,6925.0],["2018-02-16",3.56,3.56,2.82,2.82,300.0],["2018-02-20",3.084,3.084,3.084,3.084,1275.0],["2018-02-21",3.0,3.34,2.8,2.924,6125.0],["2018-02-22",2.96,3.2,2.96,3.2,1875.0],["2018-02-23",2.8,3.0,2.8,3.0,1025.0],["2018-02-26",2.8,2.8,2.8,2.8,50.0],["2018-02-27",2.8,2.8,2.8,2.8,500.0],["2018-02-28",2.8,2.8,2.8,2.8,275.0],["2018-03-01",3.0,3.0,2.8,2.8,675.0],["2018-03-02",2.8,2.8,2.68,2.788,2800.0],["2018-03-05",2.68,3.12,2.68,3.12,675.0],["2018-03-06",2.8,2.8,2.8,2.8,325.0],["2018-03-07",2.8,2.8,2.8,2.8,1325.0],["2018-03-08",2.8,2.8,2.8,2.8,50.0],["2018-03-09",2.8,2.8,2.6,2.8,7250.0],["2018-03-12",3.16,3.16,2.72,2.72,1000.0],["2018-03-13",2.9,3.14,2.64,3.14,550.0],["2018-03-14",2.64,2.8,2.64,2.78,2550.0],["2018-03-15",2.76,2.76,2.76,2.76,100.0],["2018-03-16",2.792,2.792,2.792,2.792,175.0],["2018-03-19",2.6,2.94,2.44,2.8,2200.0],["2018-03-20",2.96,2.96,2.8,2.96,1425.0],["2018-03-21",2.88,2.88,2.62,2.88,375.0],["2018-03-22",2.72,3.16,2.72,3.16,2525.0],["2018-03-23",3.0,3.0,3.0,3.0,625.0],["2018-03-26",3.0,3.6,2.7,3.0,4550.0],["2018-03-27",2.88,3.38,2.88,3.08,3775.0],["2018-03-28",3.08,3.08,3.08,3.08,1600.0],["2018-03-29",2.76,3.56,2.76,3.56,1200.0],["2018-04-02",3.56,3.56,2.684,3.54,3600.0],["2018-04-03",3.6,4.2,3.54,3.54,12300.0],["2018-04-04",3.88,3.88,3.44,3.76,1975.0],["2018-04-05",4.0,4.0,3.76,3.96,17025.0],["2018-04-06",4.0,4.2,3.8,3.84,1525.0],["2018-04-09",3.8,4.2,3.8,4.2,75.0],["2018-04-10",4.24,5.56,4.2,4.8,23025.0],["2018-04-11",4.8,4.8,4.08,4.08,22625.0],["2018-04-12",4.68,4.76,4.64,4.72,9975.0],["2018-04-13",4.72,5.56,4.64,4.96,6500.0],["2018-04-16",5.36,5.4,5.2,5.36,10975.0],["2018-04-17",5.36,7.0,5.2,5.8,29500.0],["2018-04-18",6.08,7.0,5.6,6.96,15400.0],["2018-04-19",7.06,7.76,5.4,6.4,42825.0],["2018-04-20",6.8,7.0,6.16,6.4,11575.0],["2018-04-23",6.4,6.4,5.8,6.0,2700.0],["2018-04-24",6.0,6.2,6.0,6.0,4725.0],["2018-04-25",5.8,5.8,4.8,5.76,8250.0],["2018-04-26",5.56,5.6,5.28,5.28,2150.0],["2018-04-27",6.0,6.0,6.0,6.0,1250.0],["2018-04-30",6.0,6.2,5.84,5.84,375.0],["2018-05-01",5.84,5.84,4.92,4.92,3525.0],["2018-05-02",5.16,5.16,4.0,5.0,9000.0],["2018-05-03",5.0,5.0,5.0,5.0,0.0],["2018-05-04",4.78,5.96,4.78,5.8,3825.0],["2018-05-07",4.9,5.92,4.9,5.86,1500.0],["2018-05-08",6.0,6.4,5.92,5.92,5950.0],["2018-05-09",5.92,6.08,5.92,6.08,550.0],["2018-05-10",6.08,6.52,5.84,6.4,8425.0],["2018-05-11",5.76,6.4,5.76,6.0,2150.0],["2018-05-14",6.6,6.8,5.68,5.68,1125.0],["2018-05-15",5.68,5.68,5.68,5.68,0.0],["2018-05-16",6.36,6.4,5.52,6.08,4450.0],["2018-05-17",6.08,6.28,5.56,6.28,225.0],["2018-05-18",5.32,6.32,5.32,6.32,1650.0],["2018-05-21",6.18,6.18,5.04,6.0,3625.0],["2018-05-22",5.64,6.4,5.64,6.2,13050.0],["2018-05-23",6.2,6.2,6.2,6.2,0.0],["2018-05-24",6.32,6.4,5.44,6.12,2825.0],["2018-05-25",6.08,6.08,5.56,6.04,1425.0],["2018-05-29",5.52,5.56,5.52,5.56,100.0],["2018-05-30",5.96,5.96,5.48,5.48,400.0],["2018-05-31",5.8,5.8,5.48,5.48,1350.0],["2018-06-01",5.48,5.48,5.2,5.48,3950.0],["2018-06-04",5.2,5.2,5.12,5.2,1075.0],["2018-06-05",5.16,5.4,5.0,5.4,1675.0],["2018-06-06",5.96,6.0,5.96,5.96,225.0],["2018-06-07",5.12,5.84,5.12,5.84,1850.0],["2018-06-08",5.84,5.84,5.84,5.84,0.0],["2018-06-11",5.4,5.84,5.2,5.84,1600.0],["2018-06-12",5.84,6.0,5.84,6.0,2225.0],["2018-06-13",5.6,5.6,5.16,5.2,600.0],["2018-06-14",5.2,5.2,4.76,4.8,3175.0],["2018-06-15",4.8,5.56,4.52,4.58,7825.0],["2018-06-18",4.6,4.6,4.2,4.48,2725.0],["2018-06-19",4.4,4.8,4.32,4.8,1300.0],["2018-06-20",4.24,4.72,4.24,4.72,375.0],["2018-06-21",4.72,4.72,4.72,4.72,0.0],["2018-06-22",4.8,4.8,4.8,4.8,25.0],["2018-06-25",4.32,4.4,4.16,4.16,1475.0],["2018-06-26",4.2,4.8,4.2,4.8,2325.0],["2018-06-27",4.8,4.8,4.76,4.76,2950.0],["2018-06-28",4.6,4.6,4.0,4.08,1800.0],["2018-06-29",4.2,4.2,4.04,4.04,9350.0],["2018-07-02",4.32,4.4,4.2,4.4,2400.0],["2018-07-03",4.08,4.8,4.0,4.8,3725.0],["2018-07-05",4.6,4.6,4.6,4.6,350.0],["2018-07-06",4.28,4.8,4.28,4.8,525.0],["2018-07-09",4.56,4.64,4.28,4.64,1275.0],["2018-07-10",4.56,4.56,4.4,4.4,1925.0],["2018-07-11",4.24,4.24,4.24,4.24,250.0],["2018-07-12",4.24,4.24,4.0,4.0,3350.0],["2018-07-13",4.0,4.0,3.8,3.8,2325.0],["2018-07-16",4.0,4.4,4.0,4.4,2050.0],["2018-07-17",4.4,4.6,3.8,4.36,800.0],["2018-07-18",3.88,4.0,3.88,4.0,1875.0],["2018-07-19",4.36,4.36,4.0,4.16,1025.0],["2018-07-20",4.4,5.76,4.2,5.2,5025.0],["2018-07-23",5.2,5.2,5.2,5.2,25.0],["2018-07-24",5.0,5.2,4.44,4.44,725.0],["2018-07-25",5.12,5.12,4.52,4.76,1250.0],["2018-07-26",5.0,5.0,4.52,4.8,850.0],["2018-07-27",4.72,5.16,4.52,5.0,1600.0],["2018-07-30",5.0,5.0,5.0,5.0,0.0],["2018-07-31",4.52,4.8,4.52,4.8,275.0],["2018-08-01",4.52,4.72,4.28,4.28,600.0],["2018-08-02",4.28,4.28,4.28,4.28,0.0],["2018-08-03",4.8,4.8,4.6,4.8,225.0],["2018-08-06",4.4,4.4,4.04,4.04,4450.0],["2018-08-07",4.02,4.36,4.02,4.2,950.0],["2018-08-08",4.28,4.8,4.24,4.6,2100.0],["2018-08-09",4.44,4.44,4.4,4.4,1000.0],["2018-08-10",4.4,5.0,4.36,5.0,6675.0],["2018-08-13",4.64,4.64,4.64,4.64,950.0],["2018-08-14",4.44,4.44,3.6,4.24,3425.0],["2018-08-15",4.0,4.0,3.5,3.6,9775.0],["2018-08-16",3.44,4.12,3.44,3.6,1300.0],["2018-08-17",3.6,3.6,3.6,3.6,850.0],["2018-08-20",4.08,4.24,4.08,4.2,525.0],["2018-08-21",4.2,4.2,4.2,4.2,75.0],["2018-08-22",4.2,4.2,4.2,4.2,0.0],["2018-08-23",3.66,3.66,3.6,3.6,550.0],["2018-08-24",3.64,4.2,3.448,3.448,1825.0],["2018-08-27",3.448,3.448,3.448,3.448,0.0],["2018-08-28",4.2,4.2,4.2,4.2,900.0],["2018-08-29",3.8,4.32,3.6,4.2,1825.0],["2018-08-30",4.2,4.2,4.2,4.2,0.0],["2018-08-31",3.608,3.608,3.608,3.608,250.0],["2018-09-04",3.64,3.68,3.6,3.6,4050.0],["2018-09-05",3.6,3.6,3.56,3.56,2225.0],["2018-09-06",3.6,3.96,3.6,3.96,850.0],["2018-09-07",3.8,3.8,3.2,3.62,5150.0],["2018-09-10",3.76,3.78,3.6,3.6,1250.0],["2018-09-11",3.6,3.8,3.6,3.8,4000.0],["2018-09-12",3.6,3.64,3.6,3.64,1475.0],["2018-09-13",3.72,3.72,3.64,3.64,600.0],["2018-09-14",3.8,3.88,3.8,3.8,875.0],["2018-09-17",3.96,3.96,3.8,3.8,975.0],["2018-09-18",3.96,4.0,3.8,3.8,2550.0],["2018-09-19",3.8,3.8,3.8,3.8,375.0],["2018-09-20",4.16,4.6,4.08,4.6,6625.0],["2018-09-21",5.0,5.0,4.44,4.544,5875.0],["2018-09-24",4.52,4.52,4.48,4.48,6125.0],["2018-09-25",4.48,5.0,4.48,5.0,425.0],["2018-09-26",4.48,4.52,4.04,4.4,3325.0],["2018-09-27",4.08,4.08,4.08,4.08,25.0],["2018-09-28",4.48,4.48,4.48,4.48,50.0],["2018-10-01",4.36,4.36,4.0,4.16,3975.0],["2018-10-02",4.04,4.04,4.04,4.04,25.0],["2018-10-03",4.08,4.08,4.08,4.08,25.0],["2018-10-04",4.08,4.08,4.08,4.08,1025.0],["2018-10-05",4.12,4.2,4.12,4.12,150.0],["2018-10-08",4.12,4.12,4.12,4.12,125.0],["2018-10-09",5.08,5.08,4.2,4.68,2025.0],["2018-10-10",4.2,5.08,4.2,4.28,3125.0],["2018-10-11",4.28,4.52,4.28,4.52,3450.0],["2018-10-12",4.4,4.52,4.28,4.4,3100.0],["2018-10-15",4.4,4.52,4.4,4.52,3225.0],["2018-10-16",4.4,4.44,4.24,4.4,4800.0],["2018-10-17",4.32,4.52,4.24,4.516,2975.0],["2018-10-18",4.4,4.4,4.4,4.4,2950.0],["2018-10-19",4.4,4.4,4.2,4.4,3400.0],["2018-10-22",4.52,4.52,4.4,4.4,2375.0],["2018-10-23",4.52,5.08,4.4,4.8,25950.0],["2018-10-24",4.6,4.8,4.6,4.8,2675.0],["2018-10-25",4.66,4.8,4.4,4.72,2275.0],["2018-10-26",4.6,4.8,4.24,4.8,1500.0],["2018-10-29",4.8,4.8,4.24,4.28,350.0],["2018-10-30",4.52,5.0,4.52,4.6,7025.0],["2018-10-31",5.0,5.0,4.8,4.8,1200.0],["2018-11-01",5.0,5.0,4.6,4.64,9150.0],["2018-11-02",4.8,4.8,4.64,4.64,1225.0],["2018-11-05",4.64,4.64,4.64,4.64,1275.0],["2018-11-06",4.68,4.68,4.68,4.68,100.0],["2018-11-07",4.68,4.68,4.68,4.68,675.0],["2018-11-08",4.96,4.96,4.68,4.68,425.0],["2018-11-09",4.76,4.8,4.6,4.6,5425.0],["2018-11-12",4.64,4.68,4.64,4.68,1825.0],["2018-11-13",4.68,4.68,4.4,4.4,1775.0],["2018-11-14",4.92,4.92,4.92,4.92,1250.0],["2018-11-15",4.56,4.6,4.56,4.6,300.0],["2018-11-16",4.8,4.8,4.8,4.8,250.0],["2018-11-19",4.44,4.7,4.44,4.6,4075.0],["2018-11-20",4.6,4.6,4.56,4.56,6250.0],["2018-11-21",4.6,4.96,4.6,4.92,3250.0],["2018-11-23",4.64,4.64,4.56,4.56,4900.0],["2018-11-26",4.6,4.6,4.56,4.6,3200.0],["2018-11-27",4.6,4.64,4.6,4.64,2125.0],["2018-11-28",4.64,4.64,4.6,4.6,2500.0],["2018-11-29",4.76,4.96,4.6,4.96,975.0],["2018-11-30",4.64,4.64,4.64,4.64,200.0],["2018-12-03",4.96,4.96,4.64,4.696,1950.0],["2018-12-04",4.68,4.74,4.56,4.6,1875.0],["2018-12-06",4.64,4.8,4.6,4.8,5475.0],["2018-12-07",4.6,4.6,4.6,4.6,75.0],["2018-12-10",4.72,4.72,4.6,4.6,2600.0],["2018-12-11",4.8,4.92,4.6,4.92,3700.0],["2018-12-12",4.6,4.6,4.4,4.4,4100.0],["2018-12-13",4.8,4.8,4.6,4.6,1925.0],["2018-12-14",4.64,4.64,4.64,4.64,3000.0],["2018-12-17",4.64,4.92,4.6,4.6,10175.0],["2018-12-18",4.6,4.6,4.6,4.6,6150.0],["2018-12-19",4.6,4.64,4.6,4.6,3075.0],["2018-12-20",4.6,4.64,4.6,4.6,6375.0],["2018-12-21",4.6,4.6,4.6,4.6,7050.0],["2018-12-24",4.6,4.6,4.6,4.6,50.0],["2018-12-26",4.6,4.6,4.6,4.6,3550.0],["2018-12-27",4.6,4.6,4.6,4.6,4450.0],["2018-12-28",4.6,4.612,4.6,4.6,2875.0],["2018-12-31",4.6,4.78,4.6,4.6,2800.0],["2019-01-02",4.6,4.68,4.6,4.6,2475.0],["2019-01-03",4.6,4.72,4.6,4.6,750.0],["2019-01-04",4.6,4.8,4.6,4.68,2825.0],["2019-01-07",4.68,5.88,4.68,4.9,7625.0],["2019-01-08",5.0,5.06,4.88,4.88,975.0],["2019-01-09",5.08,5.08,4.88,5.0,3975.0],["2019-01-10",5.0,5.08,4.84,4.84,3425.0],["2019-01-11",5.08,5.2,4.84,5.2,4350.0],["2019-01-14",5.2,5.2,5.0,5.0,3325.0],["2019-01-15",5.4,5.4,5.2,5.2,1075.0],["2019-01-16",5.2,5.3,5.2,5.3,1125.0],["2019-01-17",5.4,5.88,5.04,5.88,5200.0],["2019-01-18",6.2,6.2,5.4,5.4,1150.0],["2019-01-22",5.44,5.72,5.44,5.58,300.0],["2019-01-23",5.44,5.44,5.24,5.24,525.0],["2019-01-24",5.24,5.6,5.24,5.42,2375.0],["2019-01-25",5.68,6.4,5.0,5.0,6975.0],["2019-01-28",5.4,5.4,5.4,5.4,50.0],["2019-01-29",5.4,5.4,5.0,5.04,2400.0],["2019-01-30",5.08,5.264,5.08,5.24,675.0],["2019-01-31",5.2,5.52,5.2,5.52,550.0],["2019-02-01",5.52,5.52,5.52,5.52,75.0],["2019-02-04",5.52,5.52,5.24,5.24,2200.0],["2019-02-05",5.4,5.4,5.24,5.24,900.0],["2019-02-06",5.24,5.76,5.2,5.2,10775.0],["2019-02-07",5.4,5.4,5.2,5.32,7775.0],["2019-02-08",5.4,5.4,5.2,5.24,7975.0],["2019-02-11",5.2,5.24,5.2,5.2,2025.0],["2019-02-12",5.2,5.3,5.0,5.2,4525.0],["2019-02-13",5.32,5.44,4.6,4.76,29250.0],["2019-02-14",4.68,5.04,4.68,4.68,4700.0],["2019-02-15",5.2,5.8,4.84,5.28,5300.0],["2019-02-19",5.26,5.36,5.2,5.32,3250.0],["2019-02-20",5.32,5.32,5.2,5.2,3275.0],["2019-02-21",5.2,5.24,5.04,5.2,4675.0],["2019-02-22",5.16,5.3,5.16,5.3,8300.0],["2019-02-25",5.24,5.24,5.2,5.2,11150.0],["2019-02-26",5.2,5.24,4.68,5.24,4600.0],["2019-02-27",5.24,5.36,5.2,5.2,2725.0],["2019-02-28",5.24,5.64,5.2,5.32,15250.0],["2019-03-01",5.32,5.44,5.04,5.44,2975.0],["2019-03-04",5.64,8.0,5.32,7.2,4025.0],["2019-03-05",5.6,7.4,5.6,6.6,5025.0],["2019-03-06",6.6,7.5,6.6,7.5,4500.0],["2019-03-07",7.6,7.68,7.2,7.2,11300.0],["2019-03-08",7.2,7.2,6.6,7.0,2700.0],["2019-03-11",6.6,7.8,6.56,7.12,1500.0],["2019-03-12",7.2,7.28,7.0,7.2,10125.0],["2019-03-13",7.32,7.32,7.2,7.28,1825.0],["2019-03-14",7.2,8.0,6.8,7.6,4725.0],["2019-03-15",7.6,7.68,7.24,7.32,1450.0],["2019-03-18",7.32,7.4,7.2,7.2,33225.0],["2019-03-19",7.92,7.92,7.12,7.2,2800.0],["2019-03-20",7.2,7.2,7.2,7.2,700.0],["2019-03-21",7.2,7.36,7.2,7.2,16825.0],["2019-03-22",7.2,7.32,7.2,7.2,900.0],["2019-03-25",7.32,7.44,7.2,7.28,1500.0],["2019-03-26",7.44,7.92,7.44,7.56,4350.0],["2019-03-27",7.92,8.04,7.6,7.88,9625.0],["2019-03-28",7.6,7.72,7.2,7.72,2800.0],["2019-03-29",7.84,7.84,6.64,7.08,7200.0],["2019-04-01",7.4,7.4,7.04,7.04,2300.0],["2019-04-02",7.04,7.04,6.44,6.6,5300.0],["2019-04-03",6.76,6.8,6.6,6.64,2075.0],["2019-04-04",6.48,6.48,6.48,6.48,625.0],["2019-04-05",6.76,6.8,6.56,6.64,925.0],["2019-04-08",6.88,7.02,5.2,5.8,17350.0],["2019-04-09",5.96,6.56,5.96,6.56,8700.0],["2019-04-10",6.6,6.6,6.28,6.56,1525.0],["2019-04-11",6.6,7.04,6.6,7.04,2425.0],["2019-04-12",7.04,7.6,6.8,6.8,5650.0],["2019-04-15",6.9,6.9,6.8,6.8,1125.0],["2019-04-16",6.88,7.12,6.72,6.92,3850.0],["2019-04-17",6.8,7.6,6.8,7.6,4000.0],["2019-04-18",7.4,7.6,7.4,7.6,2625.0],["2019-04-22",7.6,7.68,7.0,7.2,6300.0],["2019-04-23",7.4,7.68,7.28,7.28,9800.0],["2019-04-24",7.4,7.64,7.0,7.64,7500.0],["2019-04-25",7.56,7.6,6.88,7.32,5775.0],["2019-04-26",7.4,7.64,7.32,7.56,4475.0],["2019-04-29",7.44,7.56,7.32,7.32,3775.0],["2019-04-30",7.44,7.44,7.24,7.24,1325.0],["2019-05-01",7.2,7.56,6.96,7.28,11950.0],["2019-05-02",7.28,7.32,6.96,7.0,6225.0],["2019-05-03",7.0,7.2,6.84,6.92,5750.0],["2019-05-06",6.88,7.52,6.88,7.2,3675.0],["2019-05-07",7.2,7.4,6.96,7.188,6375.0],["2019-05-08",7.24,7.36,6.96,7.04,3650.0],["2019-05-09",7.36,7.56,7.08,7.216,14225.0],["2019-05-10",7.24,7.52,7.2,7.52,2450.0],["2019-05-13",7.52,7.52,7.0,7.0,6775.0],["2019-05-14",7.08,7.48,7.08,7.24,3100.0],["2019-05-15",7.28,7.52,7.26,7.32,3450.0],["2019-05-16",7.4,7.92,7.4,7.84,16325.0],["2019-05-17",7.76,8.48,7.6,8.48,5700.0],["2019-05-20",8.62,10.8,8.62,10.56,16600.0],["2019-05-21",11.4,13.672,9.6,10.824,48875.0],["2019-05-22",10.58,10.76,9.0,9.6,9400.0],["2019-05-23",9.6,9.6,8.44,9.2,2700.0],["2019-05-24",9.36,10.52,9.2,10.52,5775.0],["2019-05-28",9.6,10.8,9.0,10.24,13075.0],["2019-05-29",10.0,10.0,9.6,9.972,2200.0],["2019-05-30",10.0,10.24,10.0,10.12,1525.0],["2019-05-31",9.64,10.0,9.64,10.0,3200.0],["2019-06-03",10.0,10.8,9.92,10.6,3275.0],["2019-06-04",10.6,10.6,10.04,10.04,2575.0],["2019-06-05",10.48,10.6,9.2,10.52,8450.0],["2019-06-06",10.44,11.12,10.44,10.8,4875.0],["2019-06-07",11.0,11.0,10.4,10.96,4200.0],["2019-06-10",11.0,11.0,10.4,10.8,8675.0],["2019-06-11",10.48,10.48,10.2,10.36,3925.0],["2019-06-12",10.32,10.6,10.32,10.52,7100.0],["2019-06-13",10.4,10.8,10.4,10.6,2900.0],["2019-06-14",10.48,10.76,10.32,10.4,5325.0],["2019-06-17",11.1,11.4,10.2,10.64,16750.0],["2019-06-18",11.4,11.4,10.6,10.8,4450.0],["2019-06-19",10.72,10.8,10.48,10.8,4700.0],["2019-06-20",10.76,10.76,10.0,10.0,9225.0],["2019-06-21",9.92,9.92,8.0,8.4,31125.0],["2019-06-24",8.2,8.2,7.2,7.8,24275.0],["2019-06-25",7.82,7.88,7.6,7.76,7425.0],["2019-06-26",7.64,7.84,7.44,7.52,4850.0],["2019-06-27",7.52,8.0,7.52,7.76,7575.0],["2019-06-28",7.6,7.76,7.28,7.42,9700.0],["2019-07-01",7.52,7.52,7.28,7.28,5200.0],["2019-07-02",7.2,7.28,7.0,7.2,10175.0],["2019-07-03",7.0,7.28,7.0,7.28,6300.0],["2019-07-05",7.2,7.24,7.08,7.2,15150.0],["2019-07-08",7.08,7.28,7.08,7.2,6950.0],["2019-07-09",7.08,7.2,7.08,7.2,7625.0],["2019-07-10",7.2,8.0,7.16,8.0,8525.0],["2019-07-11",7.6,7.6,7.12,7.16,18100.0],["2019-07-12",7.2,7.2,6.84,6.84,1875.0],["2019-07-15",7.2,7.72,7.08,7.72,5600.0],["2019-07-16",7.28,7.8,7.24,7.48,7200.0],["2019-07-17",7.52,7.52,7.12,7.2,4025.0],["2019-07-18",7.36,7.36,6.6,6.88,9350.0],["2019-07-19",6.88,7.12,6.64,6.8,4875.0],["2019-07-22",6.64,7.0,6.64,6.76,1975.0],["2019-07-23",6.92,7.0,6.64,6.96,2775.0],["2019-07-24",7.0,7.76,7.0,7.6,5550.0],["2019-07-25",7.76,8.2,7.48,8.2,2525.0],["2019-07-26",8.0,9.0,7.6,9.0,1025.0],["2019-07-29",8.96,9.0,8.4,8.8,9175.0],["2019-07-30",8.4,8.8,8.0,8.52,5625.0],["2019-07-31",8.4,8.92,8.2,8.8,8500.0],["2019-08-01",8.92,8.96,8.6,8.8,6400.0],["2019-08-02",8.96,9.12,8.52,8.92,9050.0],["2019-08-05",9.0,9.16,8.6,8.6,21550.0],["2019-08-06",8.8,8.8,8.24,8.4,10075.0],["2019-08-07",8.48,8.6,8.08,8.36,3475.0],["2019-08-08",8.36,8.92,8.36,8.8,15225.0],["2019-08-09",8.8,9.0,8.64,8.96,6625.0],["2019-08-12",8.64,8.8,8.64,8.8,925.0],["2019-08-13",8.68,8.88,8.68,8.88,8750.0],["2019-08-14",8.68,8.96,8.68,8.96,26050.0],["2019-08-15",8.92,9.48,8.8,9.2,8900.0],["2019-08-16",9.08,9.2,8.62,8.8,11825.0],["2019-08-19",8.68,9.28,8.68,9.06,12400.0],["2019-08-20",9.0,9.0,9.0,9.0,1925.0],["2019-08-21",9.04,9.24,9.04,9.24,1750.0],["2019-08-22",9.24,9.8,9.12,9.8,1600.0],["2019-08-23",9.8,9.96,9.4,9.88,1825.0],["2019-08-26",9.8,9.8,9.6,9.76,1825.0],["2019-08-27",9.6,10.56,9.6,10.4,8275.0],["2019-08-28",9.6,10.44,9.08,10.1,5150.0],["2019-08-29",10.0,10.0,8.84,9.96,1800.0],["2019-08-30",9.84,10.4,9.84,10.2,2075.0],["2019-09-03",10.28,10.6,10.2,10.6,10225.0],["2019-09-04",10.12,10.4,10.12,10.12,2400.0],["2019-09-05",10.2,10.44,10.04,10.28,2025.0],["2019-09-06",10.32,11.0,10.32,10.8,8100.0],["2019-09-09",10.72,11.08,10.6,11.0,9850.0],["2019-09-10",11.0,11.2,10.8,11.0,2825.0],["2019-09-11",11.0,11.0,10.6,10.8,6375.0],["2019-09-12",10.8,11.6,10.8,11.2,11125.0],["2019-09-13",11.2,11.4,11.0,11.0,10425.0],["2019-09-16",11.2,11.4,11.0,11.16,7275.0],["2019-09-17",11.2,11.56,11.0,11.48,6825.0],["2019-09-18",11.4,11.76,10.6,11.56,19625.0],["2019-09-19",11.6,11.6,11.0,11.4,2825.0],["2019-09-20",11.2,11.6,11.0,11.6,10350.0],["2019-09-23",11.68,11.74,11.2,11.36,4925.0],["2019-09-24",11.32,11.68,11.2,11.336,6150.0],["2019-09-25",11.44,11.44,10.44,10.88,8950.0],["2019-09-26",11.0,11.0,10.4,10.44,6050.0],["2019-09-27",10.8,10.8,9.6,10.4,15825.0],["2019-09-30",11.5,11.5,10.25,10.25,1600.0],["2019-10-01",10.0,10.25,10.0,10.25,5400.0],["2019-10-02",10.25,10.25,9.8,10.1,3600.0],["2019-10-03",10.2,12.0,9.7,10.99,15700.0],["2019-10-04",11.0,11.27,10.9,11.0,7800.0],["2019-10-07",10.875,11.0,10.4,10.4,6500.0],["2019-10-08",10.5,11.5,10.5,10.85,11800.0],["2019-10-09",11.45,11.5,10.85,11.0,27600.0],["2019-10-10",10.65,11.2,10.65,10.8,6500.0],["2019-10-11",10.7,11.5,10.7,10.854,8100.0],["2019-10-14",11.048,11.2,11.048,11.195,2500.0],["2019-10-15",32.1,36.0,18.67,26.2,2248300.0],["2019-10-16",25.5,26.69,21.55,23.1,329100.0],["2019-10-17",23.11,23.11,17.63,18.99,305600.0],["2019-10-18",19.0,21.77,18.14,19.81,192100.0],["2019-10-21",20.2,30.2,20.2,30.0,403900.0],["2019-10-22",29.0,31.9,24.26,26.74,245100.0],["2019-10-23",26.0,27.49,24.756,25.72,53800.0],["2019-10-24",24.96,25.99,23.25,23.49,104600.0],["2019-10-25",23.26,24.75,21.85,22.64,147600.0],["2019-10-28",22.55,24.75,22.4,24.0,164800.0],["2019-10-29",23.98,27.2,23.98,26.5,157800.0],["2019-10-30",26.5,27.74,24.9,25.73,140700.0],["2019-10-31",26.49,28.79,25.0,28.0,273600.0],["2019-11-01",28.0,30.0,27.06,28.4,106200.0],["2019-11-04",28.0,29.88,26.33,27.13,93800.0],["2019-11-05",27.34,27.34,25.0,25.16,76400.0],["2019-11-06",24.48,25.985,24.48,25.48,42200.0],["2019-11-07",24.87,25.7,24.28,25.15,81700.0],["2019-11-08",24.87,26.444,24.77,26.19,55700.0],["2019-11-11",26.52,26.52,25.0,25.91,71000.0],["2019-11-12",26.1,26.839,25.16,26.28,107400.0],["2019-11-13",26.28,26.28,25.65,26.0,32800.0],["2019-11-14",26.1,26.1,25.133,25.5,35600.0],["2019-11-15",25.2,25.617,25.0,25.1,48200.0],["2019-11-18",25.58,25.592,24.8,24.95,51600.0],["2019-11-19",24.99,27.0,24.85,26.25,59700.0],["2019-11-20",26.26,29.0,25.964,27.72,110900.0],["2019-11-21",28.1,29.4,27.85,28.91,87300.0],["2019-11-22",28.76,29.4,28.184,29.0,31900.0],["2019-11-25",28.859,29.95,28.5,29.48,65500.0],["2019-11-26",29.01,30.88,29.01,30.35,102500.0],["2019-11-27",30.63,31.32,30.13,30.96,45000.0],["2019-11-29",30.59,32.49,30.35,32.17,43100.0],["2019-12-02",32.0,34.795,31.5,33.22,84800.0],["2019-12-03",33.2,34.9,29.0,34.46,75300.0],["2019-12-04",38.22,48.0,37.5,47.18,1396200.0],["2019-12-05",45.57,46.25,40.0,42.0,358200.0],["2019-12-06",41.44,43.0,39.986,40.01,93000.0],["2019-12-09",40.55,42.413,39.02,41.77,121500.0],["2019-12-10",42.5,42.5,39.43,39.95,199900.0],["2019-12-11",39.85,39.95,33.33,34.04,226200.0],["2019-12-12",35.0,35.9,33.051,33.57,120600.0],["2019-12-13",33.6,35.236,33.0,34.14,90500.0],["2019-12-16",40.05,43.5,39.0,40.0,723900.0],["2019-12-17",41.27,42.24,39.185,41.93,402100.0],["2019-12-18",41.54,44.798,40.7,43.33,328600.0],["2019-12-19",43.08,45.743,41.46,43.47,454000.0],["2019-12-20",43.66,44.433,41.45,42.95,1000900.0],["2019-12-23",42.64,43.78,41.465,42.36,128800.0],["2019-12-24",41.74,42.638,40.364,40.64,99700.0],["2019-12-26",40.37,40.449,38.41,39.22,60600.0],["2019-12-27",38.86,39.85,38.66,39.12,53800.0],["2019-12-30",39.3,39.8,38.84,39.15,31500.0],["2019-12-31",38.06,39.38,38.0,39.0,118500.0],["2020-01-02",38.4,39.77,38.4,39.1,118700.0],["2020-01-03",38.54,38.99,37.98,38.47,57500.0],["2020-01-06",38.8,38.8,37.89,38.32,39600.0],["2020-01-07",38.47,39.0,36.5,37.66,219300.0],["2020-01-08",37.6,38.44,37.35,38.16,153200.0],["2020-01-09",38.28,38.5,37.815,38.44,62600.0],["2020-01-10",39.6,39.6,38.0,38.42,176600.0],["2020-01-13",38.68,39.035,37.02,37.91,79300.0],["2020-01-14",37.9,39.44,37.8,38.35,159300.0],["2020-01-15",38.35,39.82,38.11,38.78,78400.0],["2020-01-16",39.11,41.72,37.19,40.61,154100.0],["2020-01-17",40.3,41.57,40.25,41.07,83600.0],["2020-01-21",41.05,41.544,40.11,40.28,50100.0],["2020-01-22",40.59,41.1,40.12,40.3,51800.0],["2020-01-23",40.3,41.0,40.25,40.66,226900.0],["2020-01-24",41.01,44.0,41.01,43.3,208600.0],["2020-01-27",42.05,44.99,42.05,44.53,145200.0],["2020-01-28",44.97,47.0,44.6,46.94,147800.0],["2020-01-29",46.65,47.5,45.624,46.2,72300.0],["2020-01-30",46.34,47.27,45.82,46.86,49300.0],["2020-01-31",46.77,47.0,44.35,44.35,64900.0],["2020-02-03",44.01,44.125,37.49,40.07,257700.0],["2020-02-04",39.68,42.0,39.41,41.79,52900.0],["2020-02-05",41.72,41.76,40.404,40.92,107200.0],["2020-02-06",40.94,42.5,40.315,41.99,37900.0],["2020-02-07",41.6,42.98,40.4,42.7,39600.0],["2020-02-10",42.31,42.86,41.86,42.52,48700.0],["2020-02-11",42.46,43.0,41.4,41.97,59000.0],["2020-02-12",42.0,42.475,41.11,41.51,45700.0],["2020-02-13",41.2,44.695,40.873,43.67,73300.0],["2020-02-14",43.65,45.545,42.39,44.7,137000.0],["2020-02-18",44.73,47.75,44.7,44.96,148800.0],["2020-02-19",44.96,47.5,44.96,46.13,84200.0],["2020-02-20",46.49,52.215,46.16,49.99,233400.0],["2020-02-21",49.56,51.528,48.15,48.32,155400.0],["2020-02-24",46.52,47.706,44.3,47.21,108600.0],["2020-02-25",48.0,49.75,46.07,48.5,250900.0],["2020-02-26",48.1,50.36,46.76,50.12,220100.0],["2020-02-27",50.0,51.17,47.17,49.24,338200.0],["2020-02-28",47.34,49.23,47.34,48.78,320700.0],["2020-03-02",49.19,49.19,44.4,47.85,526500.0],["2020-03-03",47.86,49.0,46.468,48.28,179700.0],["2020-03-04",49.1,51.004,49.1,49.82,154900.0],["2020-03-05",48.08,51.39,46.93,48.02,176100.0],["2020-03-06",47.29,49.94,43.08,48.65,239300.0],["2020-03-09",47.9,47.9,42.22,45.61,338800.0],["2020-03-10",46.75,46.75,39.01,41.64,272600.0],["2020-03-11",40.81,43.704,38.66,40.2,350800.0],["2020-03-12",38.06,38.5,31.0,32.0,385400.0],["2020-03-13",32.48,32.933,29.165,30.94,248200.0],["2020-03-16",28.62,28.62,23.25,23.78,169000.0],["2020-03-17",24.3,26.98,23.78,26.29,211800.0],["2020-03-18",25.85,28.0,23.87,24.76,208700.0],["2020-03-19",24.94,29.62,24.25,28.0,159700.0],["2020-03-20",28.25,30.006,25.88,27.11,106100.0],["2020-03-23",27.12,28.625,27.01,27.88,138500.0],["2020-03-24",29.45,32.77,29.077,30.67,108700.0],["2020-03-25",30.81,32.77,29.1,31.88,107400.0],["2020-03-26",32.22,36.22,30.61,32.84,221000.0],["2020-03-27",31.82,34.949,30.03,33.83,58800.0],["2020-03-30",34.23,34.913,29.5,31.76,120000.0],["2020-03-31",31.69,35.0,31.69,34.11,61300.0],["2020-04-01",32.43,33.05,30.63,31.59,82600.0],["2020-04-02",31.46,33.33,31.309,32.5,71900.0],["2020-04-03",32.53,34.814,31.0,32.56,75700.0],["2020-04-06",33.53,35.62,31.29,34.88,50600.0],["2020-04-07",35.5,35.973,32.13,33.52,55800.0],["2020-04-08",33.7,36.45,32.61,34.32,72700.0],["2020-04-09",34.68,36.49,33.945,34.84,80300.0],["2020-04-13",33.84,37.49,33.84,35.0,70600.0],["2020-04-14",35.99,37.64,35.37,36.16,78900.0],["2020-04-15",35.77,36.425,32.76,34.58,82200.0],["2020-04-16",34.52,35.795,33.63,35.2,46800.0],["2020-04-17",36.26,36.26,33.21,34.87,67100.0],["2020-04-20",33.67,36.34,33.67,35.4,58200.0],["2020-04-21",36.62,37.36,33.11,33.29,79500.0],["2020-04-22",33.94,35.88,33.89,34.84,76100.0],["2020-04-23",34.84,36.59,34.41,35.05,53600.0],["2020-04-24",35.495,36.44,34.64,36.05,55000.0],["2020-04-27",36.0,41.0,35.78,37.67,265400.0],["2020-04-28",39.52,42.375,38.0,40.57,136300.0],["2020-04-29",41.95,43.97,40.18,41.97,186200.0],["2020-04-30",42.2,42.44,38.06,41.96,118300.0],["2020-05-01",40.01,41.0,38.655,39.4,114400.0],["2020-05-04",42.51,42.827,39.272,40.21,115000.0],["2020-05-05",40.94,42.46,40.94,41.79,95300.0],["2020-05-06",42.0,42.64,40.98,41.0,50300.0],["2020-05-07",41.3,42.0,40.5,40.5,41000.0],["2020-05-08",41.04,43.425,40.98,41.35,71900.0],["2020-05-11",41.28,43.9,41.28,42.39,100400.0],["2020-05-12",42.93,44.34,41.552,41.7,98300.0],["2020-05-13",41.93,44.1,40.52,40.97,77300.0],["2020-05-14",40.41,42.96,39.39,41.72,82400.0],["2020-05-15",41.81,46.98,40.423,45.5,139600.0],["2020-05-18",46.38,48.97,44.5,45.68,85100.0],["2020-05-19",45.81,48.99,45.615,47.31,216000.0],["2020-05-20",47.5,47.7,44.5,45.25,102100.0],["2020-05-21",45.3,47.2,44.08,46.76,96300.0],["2020-05-22",46.72,47.85,45.34,46.59,102000.0],["2020-05-26",47.92,47.92,44.2,45.48,117200.0],["2020-05-27",45.71,46.0,42.38,45.07,188700.0],["2020-05-28",45.57,47.15,43.59,45.01,89800.0],["2020-05-29",45.23,49.0,42.24,48.21,271100.0],["2020-06-01",48.49,49.67,47.21,47.62,645400.0],["2020-06-02",47.9,48.66,46.36,48.08,95800.0],["2020-06-03",48.21,50.0,47.24,47.66,165300.0],["2020-06-04",47.71,49.35,47.02,47.82,123100.0],["2020-06-05",47.99,49.44,46.97,47.66,161600.0],["2020-06-08",47.81,49.43,47.81,48.53,209500.0],["2020-06-09",48.5,49.65,47.08,48.49,146900.0],["2020-06-10",48.58,49.44,48.23,48.97,233100.0],["2020-06-11",48.59,49.35,46.0,46.31,211200.0],["2020-06-12",47.54,48.29,46.404,46.97,125300.0],["2020-06-15",46.78,48.46,46.4,48.16,167200.0],["2020-06-16",48.77,49.61,48.1,49.48,183800.0],["2020-06-17",49.0,50.0,47.62,49.05,161000.0],["2020-06-18",49.22,49.36,48.01,48.24,101700.0],["2020-06-19",48.56,49.0,46.74,47.76,482400.0],["2020-06-22",48.17,49.12,47.725,48.2,460200.0],["2020-06-23",48.9,49.33,47.54,47.83,216600.0],["2020-06-24",47.92,47.98,46.2,46.79,184800.0],["2020-06-25",46.95,54.0,45.51,49.98,604700.0],["2020-06-26",50.68,51.01,41.25,43.37,2548000.0],["2020-06-29",43.0,44.211,41.6,43.07,260300.0],["2020-06-30",43.01,45.155,42.57,44.75,208100.0],["2020-07-01",44.77,45.63,42.89,43.18,125500.0],["2020-07-02",43.93,43.93,42.42,42.78,93100.0],["2020-07-06",43.03,43.545,41.34,41.91,132400.0],["2020-07-07",41.89,42.33,40.68,41.48,106400.0],["2020-07-08",41.44,44.07,40.85,43.78,91900.0],["2020-07-09",43.99,44.9,41.9,42.32,164000.0],["2020-07-10",42.32,42.94,41.51,42.33,97300.0],["2020-07-13",42.73,43.33,40.365,40.38,102000.0],["2020-07-14",41.19,42.876,38.985,41.98,104400.0],["2020-07-15",42.5,43.25,40.0,42.9,107700.0],["2020-07-16",42.0,42.0,38.8,40.18,128000.0],["2020-07-17",40.3,42.78,39.74,42.33,151300.0],["2020-07-20",43.29,45.5,42.72,43.32,125200.0],["2020-07-21",43.72,43.76,42.172,42.65,133000.0],["2020-07-22",42.55,42.6,40.6,41.7,134400.0],["2020-07-23",41.77,42.0,39.0,40.06,85100.0],["2020-07-24",39.75,40.05,38.735,39.01,90000.0],["2020-07-27",38.9,40.22,38.345,40.2,67600.0],["2020-07-28",40.19,40.19,38.745,38.88,86300.0],["2020-07-29",39.14,39.69,37.858,39.04,66000.0],["2020-07-30",38.55,39.47,38.245,39.03,74100.0],["2020-07-31",39.32,39.41,36.07,36.37,91700.0],["2020-08-03",36.69,39.085,35.31,38.76,117200.0],["2020-08-04",38.54,38.54,35.18,37.39,126300.0],["2020-08-05",37.8,37.92,36.0,37.87,81600.0],["2020-08-06",37.86,37.86,35.65,36.11,71700.0],["2020-08-07",35.94,36.75,35.265,35.92,81000.0],["2020-08-10",36.23,37.4,35.98,37.07,107100.0],["2020-08-11",37.18,37.7,35.69,36.23,72200.0],["2020-08-12",36.74,37.33,36.21,37.26,52900.0],["2020-08-13",37.1,37.609,35.05,36.15,106300.0],["2020-08-14",36.05,37.46,35.64,37.22,43100.0],["2020-08-17",37.39,39.41,37.315,39.03,56800.0],["2020-08-18",39.06,39.98,37.73,39.52,58400.0],["2020-08-19",39.54,40.65,39.5,39.81,77000.0],["2020-08-20",39.67,40.73,39.67,40.31,75500.0],["2020-08-21",40.38,40.71,38.575,39.07,55300.0],["2020-08-24",39.05,39.05,35.785,35.91,77000.0],["2020-08-25",36.0,36.87,35.52,36.73,42400.0],["2020-08-26",36.5,36.75,35.5,36.03,42900.0],["2020-08-27",36.02,36.02,33.93,34.42,67800.0],["2020-08-28",34.73,35.06,34.241,34.88,37900.0],["2020-08-31",34.98,35.99,34.49,35.68,61100.0],["2020-09-01",35.6,36.31,34.33,36.15,61600.0],["2020-09-02",36.25,37.12,35.35,36.69,56500.0],["2020-09-03",36.34,36.89,35.55,36.62,63100.0],["2020-09-04",37.04,37.04,33.72,36.7,78600.0],["2020-09-08",35.94,37.34,34.619,37.05,76300.0],["2020-09-09",37.26,37.9,36.15,37.32,61300.0],["2020-09-10",37.93,38.99,36.55,36.77,108600.0],["2020-09-11",37.19,37.63,34.91,36.24,81400.0],["2020-09-14",36.93,40.87,36.59,39.8,146500.0],["2020-09-15",40.0,40.56,37.16,37.79,55200.0],["2020-09-16",37.79,39.79,37.1,38.52,67300.0],["2020-09-17",38.47,39.77,37.534,38.99,39300.0],["2020-09-18",39.5,40.18,37.44,40.18,154200.0],["2020-09-21",39.42,39.42,36.82,37.94,69400.0],["2020-09-22",38.02,38.55,36.695,37.53,49000.0],["2020-09-23",37.76,37.96,35.75,36.27,72000.0],["2020-09-24",36.1,38.23,34.85,36.2,68800.0],["2020-09-25",36.2,37.585,36.2,36.8,55300.0],["2020-09-28",37.42,38.65,36.322,37.78,75300.0],["2020-09-29",37.77,37.965,35.61,37.41,138300.0],["2020-09-30",37.68,38.38,36.32,37.62,178800.0],["2020-10-01",38.23,40.0,37.27,39.8,105800.0],["2020-10-02",39.41,40.19,37.507,39.22,72200.0],["2020-10-05",39.9,40.47,37.84,38.98,52000.0],["2020-10-06",39.36,39.699,37.57,38.22,33900.0],["2020-10-07",38.4,39.64,38.106,39.09,67600.0],["2020-10-08",39.68,39.68,38.49,39.01,64200.0],["2020-10-09",39.15,39.5,38.51,39.04,46000.0],["2020-10-12",38.98,38.99,37.02,38.0,83100.0],["2020-10-13",37.93,38.39,36.67,37.0,42300.0],["2020-10-14",37.13,37.13,35.58,36.36,89600.0],["2020-10-15",35.97,36.26,34.81,35.4,106600.0],["2020-10-16",35.06,35.87,34.4,34.86,110500.0],["2020-10-19",35.36,35.85,34.11,34.42,307300.0],["2020-10-20",34.74,36.19,33.87,33.98,174000.0],["2020-10-21",34.19,34.87,33.12,33.16,127200.0],["2020-10-22",33.52,34.97,32.4,33.32,262900.0],["2020-10-23",33.44,34.05,33.0,33.34,74900.0],["2020-10-26",32.92,33.515,32.65,32.89,75500.0],["2020-10-27",32.89,33.405,32.77,33.06,65100.0],["2020-10-28",30.82,32.08,28.4,31.65,480100.0],["2020-10-29",31.27,31.9,30.05,31.16,162100.0],["2020-10-30",31.24,32.26,30.296,30.93,185800.0],["2020-11-02",31.33,31.4,29.16,29.88,114200.0],["2020-11-03",29.92,31.79,29.43,31.47,101500.0],["2020-11-04",31.56,34.12,31.43,32.72,77600.0],["2020-11-05",33.0,34.0,32.35,32.8,45300.0],["2020-11-06",32.64,33.45,31.86,31.89,44100.0],["2020-11-09",33.6,33.99,31.76,31.97,114600.0],["2020-11-10",32.48,33.225,31.31,32.12,72500.0],["2020-11-11",32.55,32.87,31.925,32.55,42400.0],["2020-11-12",32.24,33.39,32.24,32.85,43600.0],["2020-11-13",32.74,33.25,31.91,32.57,66600.0],["2020-11-16",32.79,33.455,31.91,33.22,60400.0],["2020-11-17",33.22,35.47,32.82,35.26,116500.0],["2020-11-18",35.36,36.65,34.86,35.74,67500.0],["2020-11-19",35.75,36.855,35.53,36.41,54300.0],["2020-11-20",36.05,36.97,35.26,36.87,70100.0],["2020-11-23",36.92,36.92,34.71,34.85,79200.0],["2020-11-24",34.94,35.79,34.18,34.89,72600.0],["2020-11-25",34.78,35.785,34.0,34.88,48700.0],["2020-11-27",34.76,36.82,34.12,35.99,63500.0],["2020-11-30",36.06,36.44,34.7,35.56,81500.0],["2020-12-01",35.74,37.055,34.52,34.88,87600.0],["2020-12-02",34.61,34.75,33.57,34.28,46600.0],["2020-12-03",34.34,35.0,34.2,34.89,23600.0],["2020-12-04",34.99,35.1,34.15,35.0,32900.0],["2020-12-07",34.95,35.31,33.51,34.03,43500.0],["2020-12-08",34.0,35.42,33.78,35.12,66600.0],["2020-12-09",35.2,35.5,34.51,35.0,78500.0],["2020-12-10",34.92,35.5,34.44,35.18,66800.0],["2020-12-11",34.8,35.51,32.6,32.85,108000.0],["2020-12-14",33.29,34.57,32.78,33.59,83800.0],["2020-12-15",34.05,35.53,32.94,35.35,62200.0],["2020-12-16",34.91,35.6,34.05,34.87,64100.0],["2020-12-17",35.18,35.59,33.957,35.01,63300.0],["2020-12-18",35.39,36.28,33.53,33.7,342300.0],["2020-12-21",33.51,33.994,32.44,32.87,68400.0],["2020-12-22",32.88,33.9,32.626,32.9,55700.0],["2020-12-23",33.0,33.85,32.15,33.51,84600.0],["2020-12-24",33.42,33.793,31.9,32.12,32200.0],["2020-12-28",32.67,32.67,31.57,31.7,42900.0],["2020-12-29",31.71,31.77,30.66,31.38,57600.0],["2020-12-30",31.38,32.41,31.0,31.5,41500.0],["2020-12-31",31.7,32.5,30.55,32.07,85800.0],["2021-01-04",32.38,33.22,31.47,32.98,78700.0],["2021-01-05",33.19,33.52,32.44,32.86,89100.0],["2021-01-06",32.91,34.411,32.5,33.43,70400.0],["2021-01-07",33.59,35.62,33.38,35.2,76400.0],["2021-01-08",35.18,35.925,34.948,35.42,49800.0],["2021-01-11",35.01,35.66,34.88,35.06,57700.0],["2021-01-12",35.33,39.3,34.985,39.28,131300.0],["2021-01-13",38.89,39.65,35.8,36.62,157900.0],["2021-01-14",36.81,38.32,36.34,37.62,59300.0],["2021-01-15",37.39,38.21,36.15,36.87,51100.0],["2021-01-19",37.34,38.5,36.71,37.96,61300.0],["2021-01-20",38.07,38.11,35.98,36.57,50900.0],["2021-01-21",37.39,37.39,34.99,35.49,40100.0],["2021-01-22",35.17,36.58,34.7,35.73,62000.0],["2021-01-25",35.33,36.02,34.86,35.56,41600.0],["2021-01-26",35.95,35.95,34.45,34.46,160200.0],["2021-01-27",34.0,34.02,31.3,31.52,116600.0],["2021-01-28",32.07,33.77,31.0,32.61,117200.0],["2021-01-29",32.55,34.29,31.81,32.68,61600.0],["2021-02-01",32.68,34.98,32.68,34.98,90500.0],["2021-02-02",35.25,35.29,34.666,35.01,52300.0],["2021-02-03",34.97,35.065,34.24,34.47,118100.0],["2021-02-04",34.41,34.85,33.66,33.81,35200.0],["2021-02-05",34.38,34.38,33.23,33.84,36400.0],["2021-02-08",33.86,35.29,33.67,35.0,209100.0],["2021-02-09",35.29,35.99,34.84,34.98,47800.0],["2021-02-10",35.43,35.97,34.12,34.95,45300.0],["2021-02-11",34.96,36.34,34.95,36.03,45700.0],["2021-02-12",35.54,36.5,34.37,36.47,79500.0],["2021-02-16",36.89,38.68,35.41,38.46,96000.0],["2021-02-17",37.94,38.46,35.15,36.5,61500.0],["2021-02-18",36.17,36.395,34.5,35.15,62600.0],["2021-02-19",35.21,37.49,35.21,37.35,61800.0],["2021-02-22",36.91,37.975,36.48,36.64,51200.0],["2021-02-23",36.3,36.3,34.54,35.27,155000.0],["2021-02-24",35.5,36.1,33.34,34.38,133200.0],["2021-02-25",33.92,35.0,33.29,33.84,77300.0],["2021-02-26",34.04,34.08,33.0,33.34,66900.0],["2021-03-01",33.86,34.56,33.5,33.69,34500.0],["2021-03-02",34.195,34.25,33.19,33.66,42200.0],["2021-03-03",33.65,34.465,32.705,33.81,68000.0],["2021-03-04",34.3,34.3,32.64,33.22,132600.0],["2021-03-05",33.71,34.32,31.56,34.23,81100.0],["2021-03-08",34.31,35.0,33.55,34.5,41500.0],["2021-03-09",34.73,36.67,34.33,34.81,105800.0],["2021-03-10",35.5,35.67,34.55,34.87,48900.0],["2021-03-11",34.93,35.97,34.486,35.93,27300.0],["2021-03-12",35.49,36.95,35.15,36.67,65800.0],["2021-03-15",36.49,36.49,34.535,35.25,82000.0],["2021-03-16",35.12,35.75,34.2,35.35,61700.0],["2021-03-17",35.21,36.69,34.57,36.62,44600.0],["2021-03-18",36.09,36.88,35.03,35.5,31700.0],["2021-03-19",35.63,36.65,34.91,36.57,163100.0],["2021-03-22",36.5,36.5,34.96,35.55,52600.0],["2021-03-23",35.0,35.715,34.33,34.34,58400.0],["2021-03-24",34.32,34.38,31.76,31.87,67200.0],["2021-03-25",31.37,34.36,31.089,33.22,68500.0],["2021-03-26",33.3,34.33,31.99,32.92,87600.0],["2021-03-29",32.9,33.1,31.44,32.68,57800.0],["2021-03-30",32.13,35.35,31.505,34.93,60500.0],["2021-03-31",35.0,35.39,33.88,35.21,72000.0],["2021-04-01",35.15,36.66,34.55,36.65,69500.0],["2021-04-05",36.49,39.06,36.07,38.53,111300.0],["2021-04-06",38.32,38.47,36.96,37.72,57800.0],["2021-04-07",37.82,38.49,35.96,35.96,65100.0],["2021-04-08",36.48,36.5,35.95,35.95,41000.0],["2021-04-09",36.16,36.315,35.12,35.23,28400.0],["2021-04-12",35.35,35.79,34.87,35.67,19200.0],["2021-04-13",35.67,36.26,35.27,35.96,35700.0],["2021-04-14",36.03,37.5,35.86,37.0,67600.0],["2021-04-15",37.64,37.725,35.5,36.4,57600.0],["2021-04-16",36.86,36.86,34.505,34.69,112100.0],["2021-04-19",34.5,34.98,33.05,34.49,81800.0],["2021-04-20",34.3,34.99,33.28,34.67,76900.0],["2021-04-21",34.7,35.31,33.35,34.96,68300.0],["2021-04-22",34.98,37.15,34.0,37.07,62600.0],["2021-04-23",37.12,37.47,36.84,36.84,37300.0],["2021-04-26",37.01,37.84,36.26,37.33,26900.0],["2021-04-27",37.65,39.11,36.94,38.76,38900.0],["2021-04-28",38.51,40.0,36.17,39.15,66100.0],["2021-04-29",39.48,39.5,36.93,38.83,42700.0],["2021-04-30",38.24,39.25,37.925,38.56,61500.0],["2021-05-03",38.94,38.94,37.87,38.22,48600.0],["2021-05-04",37.75,38.43,37.4,37.9,37700.0],["2021-05-05",38.12,38.45,37.23,37.67,35300.0],["2021-05-06",37.53,37.82,36.8,37.13,50800.0],["2021-05-07",37.14,37.753,36.3,36.34,55800.0],["2021-05-10",36.31,36.31,34.57,34.57,41100.0],["2021-05-11",33.84,36.04,33.84,34.94,46200.0],["2021-05-12",35.14,35.44,33.56,33.61,54100.0],["2021-05-13",34.32,34.71,33.29,33.5,43500.0],["2021-05-14",33.88,34.86,33.74,33.83,57000.0],["2021-05-17",33.8,35.23,33.8,34.95,48900.0],["2021-05-18",34.95,36.06,34.845,35.43,54200.0],["2021-05-19",34.96,36.44,34.96,35.7,64700.0],["2021-05-20",37.645,37.956,36.005,37.22,101900.0],["2021-05-21",37.81,38.67,36.97,37.91,760100.0],["2021-05-24",38.42,39.0,37.724,38.13,150500.0],["2021-05-25",38.6,39.66,38.36,38.72,113300.0],["2021-05-26",38.5,39.41,37.111,37.85,142100.0],["2021-05-27",37.91,38.4,35.96,36.32,88300.0],["2021-05-28",36.58,36.93,34.5,34.59,84700.0],["2021-06-01",34.54,34.54,32.03,32.23,128800.0],["2021-06-02",32.29,32.983,29.45,29.55,202000.0],["2021-06-03",29.88,30.73,28.71,30.37,150800.0],["2021-06-04",30.39,30.99,29.4,30.13,102000.0],["2021-06-07",29.96,31.15,29.17,30.19,91900.0],["2021-06-08",30.47,32.116,29.7,30.37,68200.0],["2021-06-09",30.69,31.28,29.96,30.59,104200.0],["2021-06-10",30.86,31.375,30.2,30.59,130900.0],["2021-06-11",30.89,32.41,30.35,31.14,89900.0],["2021-06-14",31.35,32.16,31.224,31.7,75100.0],["2021-06-15",31.71,32.4,31.7,32.0,112300.0],["2021-06-16",32.02,32.39,31.31,32.18,121300.0],["2021-06-17",32.03,32.25,31.04,31.86,72200.0],["2021-06-18",31.61,31.74,30.48,30.9,102900.0],["2021-06-21",30.94,31.57,30.61,30.95,65600.0],["2021-06-22",30.99,31.77,29.97,31.19,60300.0],["2021-06-23",31.42,32.39,31.24,32.16,50300.0],["2021-06-24",32.2,33.77,32.16,33.3,102000.0],["2021-06-25",33.15,34.92,33.03,34.35,164000.0],["2021-06-28",34.22,34.705,32.9,33.21,45900.0],["2021-06-29",33.14,33.301,32.08,32.3,43300.0],["2021-06-30",32.3,32.61,31.56,32.01,59300.0],["2021-07-01",32.03,33.69,32.03,33.57,92400.0],["2021-07-02",33.48,33.48,32.32,32.61,110700.0],["2021-07-06",32.8,33.35,32.38,33.0,78100.0],["2021-07-07",33.03,33.03,31.755,32.47,77000.0],["2021-07-08",32.18,32.49,31.49,32.29,95800.0],["2021-07-09",32.45,34.4,32.25,34.23,93100.0],["2021-07-12",34.03,35.35,33.68,34.77,119400.0],["2021-07-13",34.61,34.7,33.035,33.49,81100.0],["2021-07-14",33.54,33.63,32.27,33.25,82800.0],["2021-07-15",32.93,33.76,30.29,31.55,72000.0],["2021-07-16",31.97,32.2,31.03,31.17,69900.0],["2021-07-19",30.5,31.39,30.0,30.45,69000.0],["2021-07-20",30.95,32.1,30.0,30.19,169000.0],["2021-07-21",30.46,30.52,29.19,29.35,89400.0],["2021-07-22",29.46,29.54,26.0,26.28,282800.0],["2021-07-23",26.41,26.65,25.29,25.9,199500.0],["2021-07-26",25.91,25.91,24.92,25.12,99000.0],["2021-07-27",30.66,34.49,23.28,25.61,4443800.0],["2021-07-28",24.9,26.88,24.86,26.14,384700.0],["2021-07-29",26.18,26.62,25.606,25.96,160200.0],["2021-07-30",25.93,26.76,25.668,26.0,210500.0],["2021-08-02",25.92,26.72,25.63,25.71,265300.0],["2021-08-03",25.78,26.14,24.55,24.78,243800.0],["2021-08-04",24.41,25.18,24.23,24.34,1145500.0],["2021-08-05",24.5,25.9,24.2,24.71,1295000.0],["2021-08-06",24.84,25.71,23.3,23.54,181100.0],["2021-08-09",23.39,24.0,22.55,22.71,263900.0],["2021-08-10",22.52,23.34,22.32,23.0,200400.0],["2021-08-11",22.04,23.83,20.6,23.79,338600.0],["2021-08-12",24.05,24.3,23.57,23.65,126700.0],["2021-08-13",23.63,23.65,22.534,22.85,165100.0],["2021-08-16",22.85,22.85,21.65,21.86,123700.0],["2021-08-17",21.72,23.92,21.36,23.82,162900.0],["2021-08-18",23.88,24.35,23.09,23.63,125800.0],["2021-08-19",23.4,23.5,22.27,22.6,194500.0],["2021-08-20",22.39,23.18,22.05,22.43,311500.0],["2021-08-23",22.5,24.7,22.49,24.3,180900.0],["2021-08-24",24.35,24.78,23.285,24.57,108800.0],["2021-08-25",24.36,24.75,23.71,23.88,216100.0],["2021-08-26",23.81,24.88,23.265,23.67,123800.0],["2021-08-27",23.72,24.88,23.72,24.19,107200.0],["2021-08-30",24.2,24.68,23.71,23.74,100400.0],["2021-08-31",23.75,24.27,23.58,23.91,118400.0],["2021-09-01",23.88,24.05,23.28,24.04,113800.0],["2021-09-02",24.15,25.005,23.98,24.67,128000.0],["2021-09-03",24.75,24.9,23.91,24.4,96900.0],["2021-09-07",24.35,25.7,24.22,25.28,94000.0],["2021-09-08",25.18,25.69,24.51,25.11,87800.0],["2021-09-09",25.05,26.5,25.0,25.8,90700.0],["2021-09-10",25.81,26.64,25.11,26.02,87100.0],["2021-09-13",26.22,27.48,26.0,26.56,172400.0],["2021-09-14",26.87,27.25,26.375,26.89,246000.0],["2021-09-15",26.28,27.26,26.28,26.77,189700.0],["2021-09-16",26.82,27.3,25.92,27.11,120300.0],["2021-09-17",27.18,28.5,27.18,27.56,264000.0],["2021-09-20",27.22,27.72,26.658,27.41,93100.0],["2021-09-21",27.37,28.94,27.24,28.69,121500.0],["2021-09-22",28.75,29.4,28.24,28.78,73600.0],["2021-09-23",28.85,29.55,28.79,29.54,109100.0],["2021-09-24",29.17,29.48,27.601,29.1,54000.0],["2021-09-27",29.25,29.655,26.46,26.5,163400.0],["2021-09-28",26.2,27.252,25.51,25.82,142400.0],["2021-09-29",25.9,27.0,25.56,25.71,94100.0],["2021-09-30",25.78,26.65,25.48,26.21,63800.0],["2021-10-01",26.2,27.24,25.85,26.74,81800.0],["2021-10-04",26.65,27.42,26.33,26.82,92900.0],["2021-10-05",26.97,27.7,25.635,25.93,89500.0],["2021-10-06",25.77,25.9,25.12,25.58,86700.0],["2021-10-07",25.67,26.49,25.57,26.44,97700.0],["2021-10-08",26.43,26.735,26.02,26.17,26700.0],["2021-10-11",26.16,26.201,25.24,25.43,49900.0],["2021-10-12",25.44,25.63,24.96,25.43,57300.0],["2021-10-13",25.35,25.45,24.67,24.95,43900.0],["2021-10-14",25.16,25.705,24.41,24.68,47200.0],["2021-10-15",24.97,25.23,23.38,23.63,89700.0],["2021-10-18",23.54,24.07,23.02,23.08,53400.0],["2021-10-19",23.04,24.27,22.82,24.06,106200.0],["2021-10-20",23.97,24.69,23.26,23.51,48800.0],["2021-10-21",23.44,24.07,23.34,23.62,42800.0],["2021-10-22",23.74,23.91,23.09,23.82,35800.0],["2021-10-25",23.82,24.41,23.17,23.65,161600.0],["2021-10-26",23.59,24.09,23.287,23.41,33800.0],["2021-10-27",23.28,23.84,22.84,23.0,47800.0],["2021-10-28",23.01,23.63,22.846,23.39,45800.0],["2021-10-29",23.44,23.77,22.78,23.47,45900.0],["2021-11-01",23.34,25.25,23.34,24.79,87400.0],["2021-11-02",24.54,25.21,24.23,25.01,76000.0],["2021-11-03",25.0,25.42,24.4,25.4,60200.0],["2021-11-04",25.45,25.6,24.969,25.38,57400.0],["2021-11-05",25.49,26.4,25.27,26.29,92300.0],["2021-11-08",26.44,27.255,25.3,25.4,44200.0],["2021-11-09",25.49,25.49,24.545,25.25,27700.0],["2021-11-10",25.29,25.35,24.65,24.86,26700.0],["2021-11-11",24.78,25.69,24.26,25.66,37700.0],["2021-11-12",24.66,25.01,22.62,22.82,134800.0],["2021-11-15",23.03,23.138,22.5,22.69,45900.0],["2021-11-16",22.108,22.405,21.08,21.87,105200.0],["2021-11-17",21.53,22.785,21.2,21.45,117800.0],["2021-11-18",22.58,22.58,19.81,21.06,222600.0],["2021-11-19",21.06,21.25,20.22,20.39,117300.0],["2021-11-22",20.39,20.39,19.32,19.4,88400.0],["2021-11-23",19.4,19.64,18.51,19.0,106100.0],["2021-11-24",18.88,19.698,18.641,19.55,46300.0],["2021-11-26",19.11,19.15,18.06,18.83,81900.0],["2021-11-29",19.08,19.31,18.145,18.15,61600.0],["2021-11-30",18.0,18.22,17.29,17.86,172600.0],["2021-12-01",18.28,18.28,17.06,17.11,85700.0],["2021-12-02",17.15,17.95,16.53,17.85,90600.0],["2021-12-03",17.91,18.15,16.8,16.93,106200.0],["2021-12-06",17.11,17.876,16.34,17.38,104400.0],["2021-12-07",17.72,18.625,17.365,18.29,54000.0],["2021-12-08",18.19,18.72,18.11,18.54,46700.0],["2021-12-09",18.24,20.53,18.01,19.7,1376800.0],["2021-12-10",19.61,19.76,18.42,18.79,377000.0],["2021-12-13",18.75,19.69,18.33,19.54,204100.0],["2021-12-14",19.04,19.52,18.085,18.22,248300.0],["2021-12-15",18.13,20.26,17.9,20.18,677800.0],["2021-12-16",20.24,20.31,18.495,18.84,163900.0],["2021-12-17",18.51,19.615,18.18,19.03,394500.0],["2021-12-20",19.01,20.73,18.785,20.54,211400.0],["2021-12-21",20.75,21.18,20.53,20.96,256700.0],["2021-12-22",20.74,21.43,20.74,21.11,120700.0],["2021-12-23",21.21,23.48,21.015,22.25,456300.0],["2021-12-27",22.09,22.41,20.792,21.73,182300.0],["2021-12-28",21.76,23.24,21.7,22.36,220500.0],["2021-12-29",22.32,23.21,21.56,21.66,599800.0],["2021-12-30",21.66,22.19,21.01,21.71,101400.0],["2021-12-31",21.62,22.92,21.62,22.53,146500.0],["2022-01-03",22.93,23.88,22.527,23.67,178400.0],["2022-01-04",23.82,23.84,22.455,22.94,348100.0],["2022-01-05",22.94,23.28,21.35,21.46,223200.0],["2022-01-06",21.46,21.91,20.882,21.35,132100.0],["2022-01-07",21.3,21.6,20.78,20.91,243300.0],["2022-01-10",20.82,20.9,19.96,20.8,128900.0],["2022-01-11",20.72,21.525,19.927,20.52,78200.0],["2022-01-12",20.83,20.91,19.66,19.87,102600.0],["2022-01-13",19.93,19.93,18.64,18.73,149900.0],["2022-01-14",18.39,19.92,18.1,19.86,101900.0],["2022-01-18",19.74,20.0,18.84,18.88,59700.0],["2022-01-19",18.95,19.8,18.885,19.26,66900.0],["2022-01-20",19.54,19.99,18.64,18.77,111300.0],["2022-01-21",18.52,18.84,17.98,18.57,234800.0],["2022-01-24",18.01,18.62,17.59,18.46,217400.0],["2022-01-25",18.12,19.26,17.75,18.8,109700.0],["2022-01-26",19.09,19.84,18.15,18.44,117700.0],["2022-01-27",18.59,19.375,17.21,17.42,158000.0],["2022-01-28",17.47,17.535,16.33,17.51,125300.0],["2022-01-31",17.47,18.52,17.47,18.39,408400.0],["2022-02-01",18.39,18.6,17.66,18.29,836100.0],["2022-02-02",18.35,18.35,17.05,17.16,111400.0],["2022-02-03",16.9,17.16,16.36,16.72,163800.0],["2022-02-04",16.78,17.545,16.225,16.97,118300.0],["2022-02-07",16.99,18.43,16.9,18.0,746800.0],["2022-02-08",17.89,18.29,17.59,17.97,86600.0],["2022-02-09",18.08,19.425,18.08,19.03,135000.0],["2022-02-10",18.69,19.45,18.29,18.55,133700.0],["2022-02-11",18.6,19.17,18.09,18.48,79300.0],["2022-02-14",18.58,19.63,18.36,19.38,328800.0],["2022-02-15",19.67,20.785,19.67,20.0,159900.0],["2022-02-16",20.03,20.03,19.12,19.35,130300.0],["2022-02-17",19.2,19.3,18.47,18.69,110400.0],["2022-02-18",18.52,19.03,18.05,18.27,176100.0],["2022-02-22",18.2,19.0,18.01,18.27,285400.0],["2022-02-23",20.5,20.55,19.29,19.5,910300.0],["2022-02-24",18.76,20.55,18.26,20.46,736200.0],["2022-02-25",20.58,21.31,20.05,20.55,206400.0],["2022-02-28",20.42,20.88,20.075,20.51,743000.0],["2022-03-01",20.43,21.11,19.79,20.24,680300.0],["2022-03-02",20.46,21.0,19.82,20.91,154900.0],["2022-03-03",20.98,21.46,20.0,20.49,1098500.0],["2022-03-04",20.13,20.61,20.1,20.6,182600.0],["2022-03-07",20.6,21.38,20.48,21.05,212200.0],["2022-03-08",21.22,21.93,20.66,21.26,162900.0],["2022-03-09",21.54,22.49,21.54,22.31,230000.0],["2022-03-10",22.05,22.805,21.784,22.66,191100.0],["2022-03-11",22.79,23.36,22.11,22.24,121800.0],["2022-03-14",22.35,22.58,21.445,21.61,229900.0],["2022-03-15",21.78,22.455,21.38,22.25,183400.0],["2022-03-16",22.48,22.945,21.71,22.65,224200.0],["2022-03-17",22.49,24.17,22.49,24.02,282300.0],["2022-03-18",23.98,25.44,23.91,24.08,1674200.0],["2022-03-21",24.19,24.2,22.63,22.81,286600.0],["2022-03-22",23.09,24.54,21.76,23.33,232600.0],["2022-03-23",23.27,24.11,22.859,23.33,143300.0],["2022-03-24",23.4,25.63,23.02,25.1,478800.0],["2022-03-25",25.1,26.57,24.88,25.75,311700.0],["2022-03-28",26.03,26.75,24.88,25.76,314100.0],["2022-03-29",25.97,27.16,25.08,25.75,357200.0],["2022-03-30",25.69,26.65,25.69,26.07,379000.0],["2022-03-31",26.13,27.23,25.73,26.99,276800.0],["2022-04-01",27.07,29.6,27.01,29.4,493900.0],["2022-04-04",29.64,30.23,29.105,29.96,301700.0],["2022-04-05",30.24,30.852,29.53,29.82,201200.0],["2022-04-06",29.5,30.62,29.3,30.34,300900.0],["2022-04-07",30.17,30.945,29.06,29.13,292300.0],["2022-04-08",28.76,29.405,26.14,26.53,880200.0],["2022-04-11",26.56,26.56,24.68,25.4,238000.0],["2022-04-12",25.51,25.89,24.67,25.07,113200.0],["2022-04-13",25.13,26.33,24.99,26.02,183500.0],["2022-04-14",25.74,26.31,25.5,26.03,133100.0],["2022-04-18",25.83,26.0,25.245,25.67,228300.0],["2022-04-19",25.65,26.55,25.265,26.25,171100.0],["2022-04-20",26.43,26.43,25.76,26.08,175300.0],["2022-04-21",26.35,26.59,24.88,24.94,216500.0],["2022-04-22",24.81,25.16,24.28,24.47,201800.0],["2022-04-25",24.16,25.56,24.16,25.52,167400.0],["2022-04-26",25.34,25.69,24.64,24.79,227400.0],["2022-04-27",24.73,24.93,23.93,24.09,161600.0],["2022-04-28",24.32,24.41,23.11,24.16,223100.0],["2022-04-29",23.9,25.42,23.9,25.11,219800.0],["2022-05-02",25.08,26.08,25.02,25.87,161500.0],["2022-05-03",25.66,25.97,24.91,25.03,414900.0],["2022-05-04",25.01,25.03,22.95,24.27,257100.0],["2022-05-05",24.0,24.0,21.585,22.4,279600.0],["2022-05-06",22.55,23.7,20.83,21.23,417500.0],["2022-05-09",20.66,21.62,19.47,20.0,752600.0],["2022-05-10",20.41,20.98,19.085,19.79,279300.0],["2022-05-11",19.56,19.795,18.105,18.58,348300.0],["2022-05-12",18.31,18.68,17.9,18.48,229900.0],["2022-05-13",18.83,19.99,18.83,19.8,214900.0],["2022-05-16",19.84,21.145,19.75,20.63,206300.0],["2022-05-17",21.06,22.405,20.81,22.21,355900.0],["2022-05-18",21.79,22.68,21.26,21.7,191200.0],["2022-05-19",21.41,21.81,19.921,20.17,301300.0],["2022-05-20",20.51,21.0,19.7,20.1,231900.0],["2022-05-23",19.94,20.23,19.385,19.59,129500.0],["2022-05-24",19.38,19.86,18.19,19.31,339400.0],["2022-05-25",19.21,19.425,18.76,19.21,180600.0],["2022-05-26",19.22,19.43,18.56,18.64,166000.0],["2022-05-27",18.77,19.97,18.01,19.82,153300.0],["2022-05-31",19.66,19.91,18.46,18.79,318700.0],["2022-06-01",18.91,19.06,17.94,18.04,196700.0],["2022-06-02",18.16,18.93,17.72,18.66,172300.0],["2022-06-03",18.7,19.84,18.54,19.39,182300.0],["2022-06-06",19.61,19.77,17.38,17.98,354400.0],["2022-06-07",17.71,19.85,17.71,19.67,272400.0],["2022-06-08",19.41,20.255,17.82,18.45,301500.0],["2022-06-09",18.45,18.99,17.94,18.71,124700.0],["2022-06-10",18.29,18.29,17.63,18.0,108200.0],["2022-06-13",17.43,17.58,16.46,16.89,333600.0],["2022-06-14",16.71,17.48,16.14,17.09,301200.0],["2022-06-15",17.3,17.76,16.39,16.7,252100.0],["2022-06-16",16.3,16.56,15.735,16.5,285700.0],["2022-06-17",16.67,18.7,16.67,18.3,656400.0],["2022-06-21",18.28,18.96,17.98,18.39,247600.0],["2022-06-22",18.09,19.67,18.09,19.35,245300.0],["2022-06-23",19.24,19.87,19.03,19.66,169800.0],["2022-06-24",19.65,19.99,19.38,19.65,601000.0],["2022-06-27",19.5,19.76,18.95,19.64,194800.0],["2022-06-28",19.51,19.51,18.11,18.55,203600.0],["2022-06-29",18.33,19.43,18.08,19.34,147700.0],["2022-06-30",19.0,19.995,18.95,18.99,246900.0],["2022-07-01",18.88,18.99,18.25,18.3,281900.0],["2022-07-05",18.18,19.88,18.18,19.25,563000.0],["2022-07-06",19.18,19.88,18.48,19.11,314100.0],["2022-07-07",19.18,19.88,18.99,19.3,361500.0],["2022-07-08",19.3,19.59,18.61,18.91,231500.0],["2022-07-11",18.72,19.49,18.27,19.08,268300.0],["2022-07-12",19.21,19.35,18.215,19.05,265600.0],["2022-07-13",18.72,21.3,18.49,21.16,474100.0],["2022-07-14",21.07,21.93,20.787,21.5,242900.0],["2022-07-15",21.68,22.55,21.03,22.47,248900.0],["2022-07-18",22.85,23.15,21.715,21.76,186200.0],["2022-07-19",21.89,23.34,21.89,23.28,127000.0],["2022-07-20",23.41,24.54,23.13,23.7,154700.0],["2022-07-21",23.78,24.77,23.6,24.63,174500.0],["2022-07-22",24.79,24.9,23.7,23.71,175200.0],["2022-07-25",23.67,24.33,23.2,24.14,146400.0],["2022-07-26",24.2,24.865,23.46,24.35,209500.0],["2022-07-27",24.31,25.65,23.906,25.59,159500.0],["2022-07-28",25.76,26.19,24.67,25.86,164300.0],["2022-07-29",25.64,25.95,24.6,25.6,195600.0],["2022-08-01",25.39,26.18,24.25,24.66,191100.0],["2022-08-02",24.63,24.9,24.21,24.67,168100.0],["2022-08-03",25.08,25.965,24.57,24.6,120300.0],["2022-08-04",24.87,25.255,24.69,25.0,163000.0],["2022-08-05",24.86,26.3,24.36,26.18,226900.0],["2022-08-08",26.47,28.135,26.21,27.5,302300.0],["2022-08-09",27.93,27.96,26.0,27.25,174100.0],["2022-08-10",27.79,29.66,27.74,29.28,249300.0],["2022-08-11",29.27,30.078,27.79,27.82,258900.0],["2022-08-12",28.01,30.23,27.7,29.1,401900.0],["2022-08-15",29.1,30.95,29.07,29.14,331500.0],["2022-08-16",29.13,29.36,28.11,28.45,187700.0],["2022-08-17",28.15,28.9,28.0,28.31,365000.0],["2022-08-18",28.1,28.43,27.36,28.29,302500.0],["2022-08-19",27.95,29.13,27.29,29.01,216800.0],["2022-08-22",28.53,30.26,28.26,29.98,589800.0],["2022-08-23",30.17,31.5,30.14,31.39,306100.0],["2022-08-24",31.32,32.49,30.78,32.26,232000.0],["2022-08-25",32.64,33.82,30.46,31.09,612200.0],["2022-08-26",30.96,31.65,29.35,29.49,200900.0],["2022-08-29",29.11,30.94,28.9,30.39,207000.0],["2022-08-30",30.34,30.38,28.08,28.44,154100.0],["2022-08-31",28.33,29.43,27.77,29.14,292300.0],["2022-09-01",29.02,30.17,28.48,29.99,301600.0],["2022-09-02",30.22,30.82,29.53,29.72,164300.0],["2022-09-06",30.2,31.28,29.63,30.89,308900.0],["2022-09-07",30.98,31.742,29.8,30.26,501100.0],["2022-09-08",30.07,32.3,30.07,32.0,334900.0],["2022-09-09",32.35,32.58,31.7,31.89,590600.0],["2022-09-12",31.93,32.455,30.43,32.23,234200.0],["2022-09-13",31.6,32.07,30.79,31.05,188000.0],["2022-09-14",31.06,33.2,31.0,33.1,765200.0],["2022-09-15",33.1,34.479,32.65,34.39,903400.0],["2022-09-16",33.71,34.26,32.96,34.07,1109500.0],["2022-09-19",33.94,34.53,32.79,33.73,576200.0],["2022-09-20",33.72,34.1,31.89,32.22,729100.0],["2022-09-21",32.74,32.74,29.84,29.88,421700.0],["2022-09-22",29.8,30.73,28.65,30.54,319900.0],["2022-09-23",29.96,32.22,29.96,31.9,510200.0],["2022-09-26",32.2,32.827,31.644,31.78,383600.0],["2022-09-27",31.78,33.44,31.5,33.23,381500.0],["2022-09-28",33.69,35.23,33.432,34.77,488200.0],["2022-09-29",34.99,36.25,34.17,36.19,519800.0],["2022-09-30",36.49,38.68,35.78,37.02,1392700.0],["2022-10-03",37.3,37.3,35.1,35.44,355300.0],["2022-10-04",35.59,36.0,32.87,33.16,697700.0],["2022-10-05",32.94,35.4,32.9,34.4,603800.0],["2022-10-06",34.13,35.88,33.42,35.84,537300.0],["2022-10-07",35.65,36.155,34.03,34.24,382000.0],["2022-10-10",34.88,34.88,33.33,33.84,321400.0],["2022-10-11",33.8,34.742,31.6,32.0,751200.0],["2022-10-12",31.94,32.56,31.28,31.69,422800.0],["2022-10-13",6.66,7.45,6.1,6.475,19661000.0],["2022-10-14",6.26,6.72,5.93,6.2,5678900.0],["2022-10-17",6.14,6.85,6.12,6.79,2442900.0],["2022-10-18",6.73,7.71,6.73,7.61,2187100.0],["2022-10-19",7.41,7.7,7.191,7.41,1143700.0],["2022-10-20",7.51,7.97,7.35,7.68,1510500.0],["2022-10-21",7.68,7.8,6.86,7.01,1072000.0],["2022-10-24",6.9,6.9,6.44,6.6,1192100.0],["2022-10-25",6.63,7.26,6.58,7.1,977200.0],["2022-10-26",7.1,7.33,6.82,6.94,1461100.0],["2022-10-27",7.08,7.08,6.31,6.33,806800.0],["2022-10-28",6.4,6.72,6.22,6.55,631000.0],["2022-10-31",6.67,6.8,6.38,6.39,620400.0],["2022-11-01",6.35,6.715,6.23,6.51,787900.0],["2022-11-02",6.61,6.835,6.32,6.37,531200.0],["2022-11-03",6.43,6.85,6.13,6.7,736200.0],["2022-11-04",6.72,6.72,6.15,6.36,654400.0],["2022-11-07",6.3,6.3,5.81,5.96,756900.0],["2022-11-08",5.93,6.155,5.85,6.0,581700.0],["2022-11-09",6.1,6.14,5.73,5.76,450100.0],["2022-11-10",5.98,6.03,5.62,5.84,676000.0],["2022-11-11",5.79,6.56,5.674,6.35,1255600.0],["2022-11-14",6.64,6.74,6.17,6.18,923500.0],["2022-11-15",6.36,6.45,5.77,5.89,842500.0],["2022-11-16",5.97,5.97,5.62,5.78,668500.0],["2022-11-17",5.76,6.05,5.68,6.0,829000.0],["2022-11-18",6.13,6.28,5.85,5.94,466300.0],["2022-11-21",5.96,5.96,5.6,5.73,318000.0],["2022-11-22",5.72,5.75,5.46,5.65,541000.0],["2022-11-23",5.65,5.74,5.22,5.25,419900.0],["2022-11-25",5.34,5.34,5.12,5.25,527800.0],["2022-11-28",5.25,5.44,4.86,4.9,553100.0],["2022-11-29",4.86,4.89,4.5,4.59,650800.0],["2022-11-30",4.54,4.81,4.54,4.65,1441800.0],["2022-12-01",4.66,4.83,4.55,4.6,702200.0],["2022-12-02",4.5,4.66,4.34,4.6,806200.0],["2022-12-05",4.61,4.66,4.41,4.45,1170000.0],["2022-12-06",4.41,4.44,4.18,4.2,728600.0],["2022-12-07",4.21,4.25,4.09,4.16,697200.0],["2022-12-08",2.45,2.485,1.81,2.17,7094800.0],["2022-12-09",2.18,3.03,2.15,2.68,3202600.0],["2022-12-12",2.59,3.57,2.53,3.39,3141200.0],["2022-12-13",3.6,3.75,3.36,3.39,1102900.0],["2022-12-14",3.4,3.41,3.07,3.17,669300.0],["2022-12-15",3.36,3.36,3.03,3.14,818000.0],["2022-12-16",3.14,3.515,3.03,3.37,1347500.0],["2022-12-19",3.41,3.41,2.79,2.93,723400.0],["2022-12-20",2.93,3.26,2.93,3.2,522500.0],["2022-12-21",3.22,3.37,3.048,3.2,451200.0],["2022-12-22",3.29,3.29,2.98,3.15,485800.0],["2022-12-23",3.16,3.2,2.96,3.01,305000.0],["2022-12-27",3.0,3.03,2.85,2.88,308400.0],["2022-12-28",2.89,3.53,2.86,3.2,833400.0],["2022-12-29",3.19,3.605,3.142,3.55,586000.0],["2022-12-30",3.46,3.53,3.31,3.49,495700.0],["2023-01-03",3.5,3.59,3.27,3.36,570600.0],["2023-01-04",3.36,3.52,3.33,3.44,432600.0],["2023-01-05",3.43,3.43,3.2,3.31,339500.0],["2023-01-06",3.39,3.46,3.035,3.29,496300.0],["2023-01-09",3.38,3.55,3.31,3.39,592600.0],["2023-01-10",3.41,3.69,3.33,3.64,501800.0],["2023-01-11",3.64,3.81,3.566,3.66,640800.0],["2023-01-12",3.75,4.24,3.69,4.22,528500.0],["2023-01-13",4.19,4.4,4.05,4.12,813700.0],["2023-01-17",4.09,4.6,4.02,4.42,606100.0],["2023-01-18",4.43,4.85,4.26,4.3,400200.0],["2023-01-19",4.28,4.52,4.28,4.39,260600.0],["2023-01-20",4.45,4.78,4.25,4.76,432200.0],["2023-01-23",4.71,4.78,4.38,4.42,495800.0],["2023-01-24",4.37,4.4,4.15,4.24,224700.0],["2023-01-25",4.2,4.43,4.1,4.38,274500.0],["2023-01-26",4.39,4.46,4.16,4.19,171800.0],["2023-01-27",4.24,4.37,4.1,4.12,144200.0],["2023-01-30",4.08,4.23,4.02,4.06,129200.0],["2023-01-31",4.06,4.31,4.005,4.06,378300.0],["2023-02-01",4.09,4.31,4.0,4.3,253200.0],["2023-02-02",4.43,4.48,4.2,4.27,291400.0],["2023-02-03",4.22,4.45,4.07,4.12,246900.0],["2023-02-06",4.09,4.26,4.07,4.09,220600.0],["2023-02-07",4.15,4.15,3.88,3.95,238400.0],["2023-02-08",4.02,4.02,3.77,3.79,193400.0],["2023-02-09",3.83,3.88,3.69,3.7,148400.0],["2023-02-10",3.67,3.81,3.63,3.74,131900.0],["2023-02-13",3.73,3.81,3.64,3.74,185400.0],["2023-02-14",3.79,3.97,3.68,3.93,171900.0],["2023-02-15",3.91,3.96,3.71,3.71,155700.0],["2023-02-16",3.76,3.76,3.53,3.56,226400.0],["2023-02-17",3.63,3.71,3.55,3.67,158600.0],["2023-02-21",3.63,3.63,3.17,3.18,293000.0],["2023-02-22",3.21,3.52,3.21,3.425,201900.0],["2023-02-23",3.54,3.54,3.325,3.34,184700.0],["2023-02-24",3.27,3.38,3.19,3.32,168900.0],["2023-02-27",3.35,3.51,3.34,3.41,143500.0],["2023-02-28",3.53,3.72,3.4,3.6,207400.0],["2023-03-01",3.6,3.641,3.34,3.36,137900.0],["2023-03-02",3.31,3.51,3.25,3.42,227900.0],["2023-03-03",3.42,3.64,3.41,3.56,156600.0],["2023-03-06",3.56,3.63,3.38,3.43,262600.0],["2023-03-07",3.49,3.51,3.27,3.29,170100.0],["2023-03-08",3.36,3.39,3.211,3.29,158000.0],["2023-03-09",3.29,3.46,3.02,3.12,271800.0],["2023-03-10",3.11,3.19,2.85,2.89,244900.0],["2023-03-13",2.85,2.97,2.77,2.79,199500.0],["2023-03-14",2.85,2.94,2.77,2.81,153400.0],["2023-03-15",2.85,2.85,2.54,2.56,351300.0],["2023-03-16",2.53,2.648,2.42,2.61,227700.0],["2023-03-17",2.58,2.71,2.34,2.47,364800.0],["2023-03-20",2.48,2.57,2.41,2.42,151400.0],["2023-03-21",2.5,2.5,2.37,2.42,202000.0],["2023-03-22",2.45,2.52,2.34,2.34,156100.0],["2023-03-23",2.39,2.47,2.22,2.32,205500.0],["2023-03-24",2.26,2.29,2.0,2.27,314400.0],["2023-03-27",2.32,2.45,2.3,2.37,158900.0],["2023-03-28",2.34,2.52,2.27,2.44,221300.0],["2023-03-29",2.46,2.565,2.38,2.49,132200.0],["2023-03-30",2.5,2.5,2.23,2.24,219300.0],["2023-03-31",2.25,2.32,2.12,2.26,339100.0],["2023-04-03",2.28,2.42,2.21,2.37,340400.0],["2023-04-04",2.37,2.5,2.18,2.41,458400.0],["2023-04-05",2.37,2.45,2.18,2.22,236400.0],["2023-04-06",2.21,2.28,2.116,2.26,240400.0],["2023-04-10",2.26,2.41,2.21,2.28,296200.0],["2023-04-11",2.3,2.45,2.275,2.42,250400.0],["2023-04-12",2.48,2.49,2.34,2.37,102800.0],["2023-04-13",2.38,2.62,2.375,2.56,154600.0],["2023-04-14",2.6,2.88,2.57,2.71,305900.0],["2023-04-17",2.7,3.09,2.55,3.07,231900.0],["2023-04-18",3.07,3.07,2.9,2.99,200300.0],["2023-04-19",2.93,2.98,2.771,2.81,83000.0],["2023-04-20",2.78,2.78,2.6,2.67,82800.0],["2023-04-21",2.65,2.73,2.52,2.64,137800.0],["2023-04-24",2.62,2.7,2.47,2.51,127100.0],["2023-04-25",2.51,2.59,2.44,2.51,111300.0],["2023-04-26",2.54,2.72,2.485,2.66,177900.0],["2023-04-27",2.65,2.78,2.62,2.74,87100.0],["2023-04-28",2.71,2.74,2.49,2.52,165500.0],["2023-05-01",2.55,2.84,2.37,2.72,124500.0],["2023-05-02",2.7,2.75,2.595,2.65,105600.0],["2023-05-03",2.67,2.84,2.62,2.72,110100.0],["2023-05-04",2.72,3.09,2.66,3.04,283700.0],["2023-05-05",3.13,3.224,2.926,3.22,183200.0],["2023-05-08",3.24,3.75,3.236,3.54,300400.0],["2023-05-09",3.47,3.52,3.275,3.36,224200.0],["2023-05-10",3.46,3.46,3.172,3.27,135000.0],["2023-05-11",3.31,3.5,3.13,3.17,142700.0],["2023-05-12",3.1,3.19,2.94,2.97,102500.0],["2023-05-15",2.97,3.13,2.94,3.09,135900.0],["2023-05-16",3.03,3.09,2.88,2.92,162600.0],["2023-05-17",2.98,3.17,2.88,3.1,167200.0],["2023-05-18",3.1,3.155,3.0,3.11,198900.0],["2023-05-19",3.17,3.255,3.1,3.175,116700.0],["2023-05-22",3.18,3.35,3.14,3.32,83300.0],["2023-05-23",3.32,3.39,3.03,3.13,151000.0],["2023-05-24",3.17,3.21,2.94,3.09,183400.0],["2023-05-25",3.11,3.11,2.71,2.84,187000.0],["2023-05-26",2.8,2.98,2.8,2.94,65100.0],["2023-05-30",2.93,3.07,2.9,2.97,90900.0],["2023-05-31",2.98,3.03,2.78,2.84,97000.0],["2023-06-01",2.86,2.879,2.63,2.72,148100.0],["2023-06-02",2.72,2.87,2.67,2.83,102400.0],["2023-06-05",2.81,2.89,2.7,2.85,124700.0],["2023-06-06",2.83,2.9,2.74,2.85,97900.0],["2023-06-07",2.9,2.92,2.68,2.84,167500.0],["2023-06-08",2.85,2.85,2.63,2.81,105000.0],["2023-06-09",2.8,2.81,2.55,2.65,141400.0],["2023-06-12",2.62,2.809,2.56,2.6,135300.0],["2023-06-13",2.67,2.75,2.62,2.71,118100.0],["2023-06-14",2.7,2.737,2.56,2.57,102800.0],["2023-06-15",2.57,2.606,2.46,2.55,140800.0],["2023-06-16",2.58,2.67,2.42,2.6,308100.0],["2023-06-20",2.6,2.995,2.49,2.86,324700.0],["2023-06-21",2.86,2.86,2.535,2.73,214900.0],["2023-06-22",2.68,2.725,2.53,2.56,158400.0],["2023-06-23",2.56,2.6,2.4,2.47,3562200.0],["2023-06-26",2.5,2.59,2.44,2.47,200900.0],["2023-06-27",2.46,2.51,2.4,2.42,89300.0],["2023-06-28",2.43,2.48,2.36,2.45,113100.0],["2023-06-29",2.47,2.64,2.46,2.49,122500.0],["2023-06-30",2.52,2.57,2.46,2.46,67300.0],["2023-07-03",2.47,2.59,2.47,2.53,69000.0],["2023-07-05",2.51,2.64,2.51,2.6,86700.0],["2023-07-06",2.59,2.65,2.48,2.5,189600.0],["2023-07-07",2.51,2.56,2.42,2.49,85200.0],["2023-07-10",2.52,2.71,2.52,2.66,133700.0],["2023-07-11",2.7,2.85,2.62,2.7,86400.0],["2023-07-12",2.77,2.96,2.685,2.91,147800.0],["2023-07-13",2.95,2.98,2.81,2.82,91100.0],["2023-07-14",2.82,2.93,2.72,2.84,76100.0],["2023-07-17",2.82,2.9,2.78,2.84,62500.0],["2023-07-18",2.85,2.97,2.75,2.78,60900.0],["2023-07-19",2.77,2.95,2.73,2.75,83800.0],["2023-07-20",2.74,3.04,2.74,2.97,200700.0],["2023-07-21",2.97,3.025,2.85,2.89,93500.0],["2023-07-24",2.89,2.9,2.76,2.84,99100.0],["2023-07-25",2.83,2.83,2.6,2.61,103400.0],["2023-07-26",2.6,2.62,2.45,2.55,68800.0],["2023-07-27",2.56,2.59,2.44,2.48,87500.0],["2023-07-28",2.47,2.6,2.47,2.57,30200.0],["2023-07-31",2.6,2.752,2.6,2.62,67300.0],["2023-08-01",2.61,2.62,2.51,2.56,77600.0],["2023-08-02",2.52,2.63,2.499,2.57,89300.0],["2023-08-03",2.56,2.7,2.53,2.61,71200.0],["2023-08-04",2.63,2.72,2.52,2.54,63700.0],["2023-08-07",2.6,2.65,2.48,2.64,64300.0],["2023-08-08",2.64,2.74,2.51,2.54,93900.0],["2023-08-09",2.55,2.79,2.504,2.72,105400.0],["2023-08-10",2.72,2.92,2.72,2.86,84600.0],["2023-08-11",2.93,3.2,2.88,3.1,168600.0],["2023-08-14",3.11,3.29,2.928,3.18,154500.0],["2023-08-15",3.19,3.6,3.13,3.41,200700.0],["2023-08-16",3.37,3.5,3.09,3.11,116800.0],["2023-08-17",3.1,3.16,2.85,2.85,78200.0],["2023-08-18",2.85,2.99,2.8,2.92,58600.0],["2023-08-21",2.87,3.15,2.87,3.0,59900.0],["2023-08-22",3.06,3.14,3.01,3.03,59000.0],["2023-08-23",3.08,3.12,2.81,2.93,79400.0],["2023-08-24",2.93,3.29,2.77,3.19,162700.0],["2023-08-25",3.19,3.31,3.07,3.26,68400.0],["2023-08-28",3.28,3.54,3.2,3.47,76100.0],["2023-08-29",3.51,3.672,3.277,3.34,65300.0],["2023-08-30",3.33,3.42,3.262,3.38,22700.0],["2023-08-31",3.39,3.6,3.35,3.38,55300.0],["2023-09-01",3.5,4.09,3.465,3.79,274700.0],["2023-09-05",3.77,4.0,3.65,3.78,153300.0],["2023-09-06",3.77,3.78,3.59,3.67,71200.0],["2023-09-07",3.66,3.75,3.5,3.55,70000.0],["2023-09-08",3.57,3.77,3.34,3.55,62900.0],["2023-09-11",3.55,3.55,3.355,3.42,44500.0],["2023-09-12",3.45,3.45,3.18,3.385,60400.0],["2023-09-13",3.38,3.41,3.29,3.33,78200.0],["2023-09-14",3.31,3.35,3.27,3.31,65400.0],["2023-09-15",3.31,3.32,3.06,3.09,145100.0],["2023-09-18",3.1,3.21,2.94,2.96,97900.0],["2023-09-19",2.95,3.05,2.75,2.79,72000.0],["2023-09-20",3.33,3.5,2.85,2.96,3256800.0],["2023-09-21",2.9,3.01,2.7,2.87,297200.0],["2023-09-22",2.77,2.9,2.72,2.79,99300.0],["2023-09-25",2.77,3.12,2.711,3.1,222300.0],["2023-09-26",3.03,3.25,2.95,3.15,115000.0],["2023-09-27",3.14,3.23,3.05,3.15,75700.0],["2023-09-28",3.15,3.24,2.93,2.94,132200.0],["2023-09-29",2.95,3.04,2.92,3.0,102000.0],["2023-10-02",2.97,3.14,2.92,3.05,219300.0],["2023-10-03",3.05,3.16,3.005,3.1,82600.0],["2023-10-04",3.08,3.19,2.95,2.99,141400.0],["2023-10-05",2.99,3.04,2.99,3.0,52900.0],["2023-10-06",3.0,3.1,2.921,3.04,46600.0],["2023-10-09",3.04,3.14,2.95,3.12,42100.0],["2023-10-10",3.13,3.39,3.124,3.39,106900.0],["2023-10-11",3.29,3.7,3.255,3.53,282000.0],["2023-10-12",3.48,3.6,3.15,3.2,166000.0],["2023-10-13",3.18,3.25,3.03,3.1,94700.0],["2023-10-16",3.06,3.288,3.03,3.13,131100.0],["2023-10-17",3.22,3.6,3.18,3.53,130400.0],["2023-10-18",3.47,3.65,3.39,3.48,273000.0],["2023-10-19",3.44,3.44,3.1,3.1,45900.0],["2023-10-20",3.16,3.24,2.95,3.03,78600.0],["2023-10-23",3.0,3.32,2.97,3.0,69100.0],["2023-10-24",3.11,3.166,2.99,3.02,49300.0],["2023-10-25",3.04,3.13,3.0,3.08,53900.0],["2023-10-26",3.21,3.22,3.05,3.14,29900.0],["2023-10-27",3.12,3.23,2.99,2.99,140700.0],["2023-10-30",2.99,3.05,2.99,2.99,66100.0],["2023-10-31",3.015,3.07,2.85,2.99,178400.0],["2023-11-01",3.01,3.135,2.94,2.98,91700.0],["2023-11-02",3.0,3.25,2.98,3.05,146300.0],["2023-11-03",3.09,3.31,3.06,3.16,116800.0],["2023-11-06",3.14,3.33,3.1,3.13,109700.0],["2023-11-07",3.06,3.25,3.01,3.05,75500.0],["2023-11-08",3.0,3.08,2.95,3.0,263800.0],["2023-11-09",3.01,3.09,2.945,2.99,130700.0],["2023-11-10",3.015,3.03,2.88,2.9,77000.0],["2023-11-13",2.88,2.94,2.76,2.82,112400.0],["2023-11-14",2.84,3.04,2.84,2.95,60200.0],["2023-11-15",2.97,3.2,2.97,3.03,84100.0],["2023-11-16",3.04,3.06,2.91,2.95,83700.0],["2023-11-17",2.98,2.98,2.8,2.8,103100.0],["2023-11-20",2.84,3.04,2.8,2.95,104200.0],["2023-11-21",2.99,3.03,2.825,2.94,127400.0],["2023-11-22",2.94,3.02,2.85,2.85,90500.0],["2023-11-24",2.92,2.96,2.9,2.9,27200.0],["2023-11-27",2.95,2.95,2.85,2.85,74100.0],["2023-11-28",2.82,2.929,2.71,2.74,139700.0],["2023-11-29",2.72,2.8,2.45,2.51,226000.0],["2023-11-30",2.56,2.7,2.46,2.47,234100.0],["2023-12-01",2.45,2.54,2.415,2.51,163900.0],["2023-12-04",2.52,2.52,2.46,2.51,126900.0],["2023-12-05",2.5,2.52,2.47,2.5,65900.0],["2023-12-06",2.53,2.59,2.52,2.55,141600.0],["2023-12-07",2.56,2.589,2.52,2.56,88300.0],["2023-12-08",2.56,2.57,2.53,2.56,94500.0],["2023-12-11",2.61,2.61,2.51,2.51,159400.0],["2023-12-12",2.51,2.55,2.45,2.45,149000.0],["2023-12-13",2.43,2.52,2.43,2.5,102800.0],["2023-12-14",2.5,2.56,2.45,2.5,448200.0],["2023-12-15",2.52,2.58,2.47,2.48,194900.0],["2023-12-18",2.46,2.55,2.43,2.51,166600.0],["2023-12-19",2.53,2.56,2.45,2.48,826200.0],["2023-12-20",2.46,2.57,2.435,2.45,302900.0],["2023-12-21",2.49,2.97,2.46,2.95,1036700.0],["2023-12-22",3.0,3.2,2.901,3.06,413200.0],["2023-12-26",3.05,3.3,3.05,3.28,501900.0],["2023-12-27",3.28,4.35,3.21,4.22,862800.0],["2023-12-28",4.22,4.32,3.63,3.79,423100.0],["2023-12-29",3.75,4.33,3.681,4.14,292100.0],["2024-01-02",4.24,4.41,3.93,4.37,333800.0],["2024-01-03",4.38,4.7,4.16,4.53,445300.0],["2024-01-04",4.5,4.509,3.06,3.095,2798000.0],["2024-01-05",3.1,3.45,2.92,3.32,638800.0],["2024-01-08",3.34,3.51,3.25,3.44,307500.0],["2024-01-09",3.4,3.51,3.305,3.42,230000.0],["2024-01-10",3.47,3.625,3.27,3.37,299700.0],["2024-01-11",3.34,3.44,3.26,3.31,226700.0],["2024-01-12",3.33,3.527,3.08,3.14,157400.0],["2024-01-16",3.11,3.27,3.08,3.27,145200.0],["2024-01-17",3.2,3.4,3.1,3.3,217500.0],["2024-01-18",3.31,3.43,3.26,3.41,96400.0],["2024-01-19",3.41,3.47,3.35,3.44,86300.0],["2024-01-22",3.44,3.71,3.44,3.61,231100.0],["2024-01-23",3.61,3.68,3.38,3.42,81300.0],["2024-01-24",3.44,3.55,3.32,3.51,138700.0],["2024-01-25",3.53,3.65,3.51,3.62,75700.0],["2024-01-26",3.65,3.67,3.521,3.63,71100.0],["2024-01-29",3.63,3.78,3.55,3.72,191800.0],["2024-01-30",3.71,3.99,3.62,3.98,269800.0],["2024-01-31",3.91,4.19,3.87,3.93,172300.0],["2024-02-01",4.36,4.72,4.09,4.56,700400.0],["2024-02-02",4.55,4.84,4.44,4.6,253000.0],["2024-02-05",4.66,5.17,4.25,5.04,724700.0],["2024-02-06",5.25,5.69,5.11,5.4,615500.0],["2024-02-07",5.46,5.54,4.99,5.13,346600.0],["2024-02-08",5.17,5.3,5.05,5.24,206000.0],["2024-02-09",5.29,5.52,5.21,5.45,206400.0],["2024-02-12",5.5,5.65,5.37,5.52,205900.0],["2024-02-13",5.39,5.41,5.11,5.16,204000.0],["2024-02-14",5.27,5.92,5.27,5.5,356200.0],["2024-02-15",5.45,5.5,5.01,5.27,248600.0],["2024-02-16",5.29,5.65,5.2,5.59,176200.0],["2024-02-20",5.6,6.27,5.56,5.96,469700.0],["2024-02-21",5.83,5.99,5.41,5.69,223400.0],["2024-02-22",5.75,5.8,5.38,5.54,129000.0],["2024-02-23",5.54,5.82,5.483,5.68,125000.0],["2024-02-26",5.7,6.08,5.6,5.91,154600.0],["2024-02-27",6.0,6.04,5.8,5.93,163200.0],["2024-02-28",5.95,6.38,5.93,6.14,161500.0],["2024-02-29",6.14,6.25,5.98,6.125,110500.0],["2024-03-01",6.2,6.87,6.12,6.8,514500.0],["2024-03-04",6.87,7.223,6.27,6.35,245800.0],["2024-03-05",6.27,6.49,6.26,6.32,85900.0],["2024-03-06",6.34,6.568,6.26,6.4,101400.0],["2024-03-07",6.42,6.63,6.16,6.37,138900.0],["2024-03-08",6.16,6.55,6.16,6.35,119000.0],["2024-03-11",6.01,6.38,5.76,5.77,164300.0],["2024-03-12",5.85,5.97,5.34,5.53,221200.0],["2024-03-13",5.59,5.76,5.57,5.64,128400.0],["2024-03-14",5.52,5.52,4.93,5.03,163600.0],["2024-03-15",4.97,5.53,4.8,5.42,194500.0],["2024-03-18",5.5,5.73,5.5,5.52,123600.0],["2024-03-19",5.52,5.84,5.36,5.37,231000.0],["2024-03-20",5.51,5.66,4.32,4.435,688900.0],["2024-03-21",4.4,4.66,3.99,4.66,651700.0],["2024-03-22",4.61,4.96,4.54,4.86,267500.0],["2024-03-25",4.8,5.13,4.68,4.9,271600.0],["2024-03-26",4.97,5.004,4.635,4.69,103400.0],["2024-03-27",4.87,4.87,4.4,4.59,149700.0],["2024-03-28",4.71,4.71,4.5,4.65,113400.0],["2024-04-01",4.65,5.0,4.6,4.88,126600.0],["2024-04-02",4.97,5.05,4.79,4.94,136600.0],["2024-04-03",4.96,5.09,4.68,4.71,144700.0],["2024-04-04",4.75,5.03,4.66,4.69,178500.0],["2024-04-05",4.72,4.84,4.53,4.59,101100.0],["2024-04-08",4.64,4.97,4.64,4.86,63200.0],["2024-04-09",4.92,5.09,4.745,4.8,87700.0],["2024-04-10",4.77,4.9,4.29,4.51,158400.0],["2024-04-11",4.6,4.81,4.495,4.66,117200.0],["2024-04-12",4.61,4.68,4.54,4.65,120000.0],["2024-04-15",4.67,4.73,4.413,4.45,125000.0],["2024-04-16",4.47,4.61,4.32,4.56,63200.0],["2024-04-17",4.62,4.72,4.52,4.68,85200.0],["2024-04-18",4.65,4.72,4.27,4.3,86200.0],["2024-04-19",4.3,4.314,3.95,4.0,152600.0],["2024-04-22",3.99,4.06,3.7,3.87,178100.0],["2024-04-23",3.91,4.1,3.82,3.91,143600.0],["2024-04-24",3.95,3.96,3.75,3.86,114600.0],["2024-04-25",3.79,3.81,3.66,3.7,85900.0],["2024-04-26",3.69,3.87,3.62,3.83,80000.0],["2024-04-29",3.85,3.969,3.35,3.53,241700.0],["2024-04-30",3.53,3.74,3.46,3.64,147700.0],["2024-05-01",3.62,3.83,3.62,3.69,64000.0],["2024-05-02",3.768,3.78,3.7,3.72,21800.0],["2024-05-03",3.8,3.93,3.63,3.68,92900.0],["2024-05-06",3.76,4.0,3.66,3.85,82000.0],["2024-05-07",3.83,3.88,3.77,3.82,65800.0],["2024-05-08",3.79,3.95,3.751,3.83,52700.0],["2024-05-09",3.9,4.0,3.68,3.8,101000.0],["2024-05-10",3.8,3.88,3.53,3.53,79400.0],["2024-05-13",3.6,3.69,3.5,3.53,58200.0],["2024-05-14",3.59,3.72,3.47,3.64,100100.0],["2024-05-15",3.72,3.75,3.46,3.48,67500.0],["2024-05-16",3.53,3.55,3.46,3.49,43500.0],["2024-05-17",3.5,3.5,3.32,3.34,47000.0],["2024-05-20",3.36,3.44,3.24,3.24,63400.0],["2024-05-21",3.35,3.35,3.13,3.24,144500.0],["2024-05-22",3.27,3.27,3.09,3.09,167200.0],["2024-05-23",3.11,3.15,2.94,3.11,119800.0],["2024-05-24",3.12,3.12,2.96,3.05,92000.0],["2024-05-28",3.05,3.12,2.86,2.95,65100.0],["2024-05-29",2.91,3.0,2.9,2.93,26500.0],["2024-05-30",2.91,3.16,2.91,3.04,129500.0],["2024-05-31",2.97,3.16,2.95,3.0,63600.0],["2024-06-03",3.05,3.165,3.002,3.08,40100.0],["2024-06-04",3.175,3.175,2.88,2.95,136700.0],["2024-06-05",2.87,3.05,2.45,2.96,511300.0],["2024-06-06",2.95,3.06,2.95,3.04,58400.0],["2024-06-07",3.01,3.09,2.9,2.95,98200.0],["2024-06-10",2.93,3.24,2.923,3.12,106500.0],["2024-06-11",3.16,3.16,2.99,3.04,93200.0],["2024-06-12",3.08,3.14,3.01,3.03,41000.0],["2024-06-13",3.05,3.17,2.99,3.01,40500.0],["2024-06-14",3.0,3.05,3.0,3.01,21600.0],["2024-06-17",3.01,3.04,2.98,3.0,68200.0],["2024-06-18",3.0,3.19,2.99,3.03,88900.0],["2024-06-20",3.02,3.16,3.0,3.04,89800.0],["2024-06-21",3.05,3.072,3.0,3.03,79000.0],["2024-06-24",3.04,3.099,2.98,3.0,81400.0],["2024-06-25",3.01,3.03,2.97,2.99,40300.0],["2024-06-26",2.99,3.018,2.945,2.99,47000.0],["2024-06-27",3.01,3.04,2.958,2.99,22200.0],["2024-06-28",3.01,3.04,2.96,3.0,57800.0],["2024-07-01",3.03,3.08,3.0,3.07,47100.0],["2024-07-02",3.06,3.06,2.98,2.99,44500.0],["2024-07-03",3.0,3.03,2.97,3.01,37500.0],["2024-07-05",3.04,3.06,2.99,3.02,98000.0],["2024-07-08",3.05,3.19,3.02,3.19,96900.0],["2024-07-09",3.19,4.12,3.18,4.1,418000.0],["2024-07-10",3.69,4.27,3.62,4.26,540300.0],["2024-07-11",4.26,4.47,4.03,4.36,227400.0],["2024-07-12",4.35,4.35,4.04,4.06,78100.0],["2024-07-15",4.07,4.07,3.82,3.84,98700.0],["2024-07-16",3.83,3.876,3.77,3.77,63900.0],["2024-07-17",3.7,3.78,3.65,3.72,55800.0],["2024-07-18",3.7,4.07,3.66,4.055,169000.0],["2024-07-19",4.04,4.37,4.04,4.16,92000.0],["2024-07-22",4.15,4.2,3.92,4.14,54800.0],["2024-07-23",4.031,4.115,3.85,3.99,100500.0],["2024-07-24",4.0,4.08,3.86,4.06,51000.0],["2024-07-25",4.09,4.237,4.0,4.05,52400.0],["2024-07-26",4.02,4.06,3.91,3.93,47700.0],["2024-07-29",3.88,3.99,3.735,3.98,49200.0],["2024-07-30",4.01,4.015,3.73,3.81,56400.0],["2024-07-31",3.8,3.92,3.47,3.66,131500.0],["2024-08-01",3.72,3.82,3.621,3.69,35200.0],["2024-08-02",3.65,3.75,3.47,3.6,44500.0],["2024-08-05",3.48,3.57,3.335,3.39,45700.0],["2024-08-06",3.45,3.53,3.24,3.24,47200.0],["2024-08-07",3.25,3.36,3.215,3.24,50400.0],["2024-08-08",3.21,3.24,2.25,2.3,730800.0],["2024-08-09",2.48,2.89,2.21,2.3,384700.0],["2024-08-12",2.33,2.35,1.88,2.3,339800.0],["2024-08-13",2.4,2.64,2.27,2.54,108900.0],["2024-08-14",2.59,2.71,2.5,2.57,51200.0],["2024-08-15",2.61,2.92,2.57,2.57,104600.0],["2024-08-16",2.63,2.76,2.35,2.5,77500.0],["2024-08-19",2.44,2.95,2.429,2.89,93300.0],["2024-08-20",2.85,2.935,2.66,2.7,80900.0],["2024-08-21",2.8,2.86,2.745,2.8,67200.0],["2024-08-22",2.83,2.93,2.7,2.8,85100.0],["2024-08-23",2.805,2.91,2.7,2.77,48200.0],["2024-08-26",2.8,2.88,2.735,2.8,52300.0],["2024-08-27",2.8,2.88,2.72,2.72,19400.0],["2024-08-28",2.74,2.74,2.53,2.59,51100.0],["2024-08-29",2.64,2.67,2.56,2.64,31400.0],["2024-08-30",2.68,2.89,2.65,2.8,78100.0],["2024-09-03",2.8,2.85,2.36,2.74,421800.0],["2024-09-04",2.72,2.75,2.52,2.55,27000.0],["2024-09-05",2.58,2.58,2.4,2.42,37800.0],["2024-09-06",2.42,2.46,2.32,2.4,71300.0],["2024-09-09",2.56,2.95,2.47,2.79,294200.0],["2024-09-10",2.82,2.89,2.624,2.81,141200.0],["2024-09-11",2.81,3.062,2.79,3.02,202800.0],["2024-09-12",3.52,3.92,3.22,3.27,688700.0],["2024-09-13",3.25,3.479,3.015,3.09,163500.0],["2024-09-16",3.07,3.25,3.0,3.03,139600.0],["2024-09-17",3.77,3.77,3.199,3.44,2096700.0],["2024-09-18",3.47,3.79,3.43,3.49,606600.0],["2024-09-19",3.5,3.785,3.35,3.5,610700.0],["2024-09-20",3.48,3.625,3.435,3.51,331500.0],["2024-09-23",3.51,3.64,3.3,3.5,238600.0],["2024-09-24",3.5,3.57,3.421,3.46,71700.0],["2024-09-25",3.47,3.623,3.34,3.38,100500.0],["2024-09-26",3.41,3.492,3.22,3.28,115300.0],["2024-09-27",3.27,3.48,3.16,3.37,168700.0],["2024-09-30",3.37,3.54,3.1,3.24,201400.0],["2024-10-01",3.25,3.44,3.17,3.27,99100.0],["2024-10-02",3.24,3.49,3.195,3.4,111300.0],["2024-10-03",3.4,3.539,3.26,3.28,58500.0],["2024-10-04",3.35,3.595,3.33,3.48,170200.0],["2024-10-07",3.55,3.68,3.45,3.5,309300.0],["2024-10-08",3.5,3.56,3.37,3.49,233900.0],["2024-10-09",3.49,3.55,3.32,3.4,163900.0],["2024-10-10",3.4,3.469,3.26,3.33,38300.0],["2024-10-11",3.35,3.384,3.3,3.31,50300.0],["2024-10-14",3.31,3.41,3.16,3.35,116800.0],["2024-10-15",3.36,3.55,3.36,3.48,74500.0],["2024-10-16",3.49,3.62,3.44,3.5,80400.0],["2024-10-17",3.5,3.54,3.45,3.49,59600.0],["2024-10-18",3.51,3.69,3.49,3.61,170200.0],["2024-10-21",3.61,3.67,3.566,3.63,68000.0],["2024-10-22",3.62,3.7,3.32,3.64,159000.0],["2024-10-23",3.64,3.749,3.5,3.595,80300.0],["2024-10-24",3.59,3.7,3.54,3.63,66500.0],["2024-10-25",3.61,3.71,3.6,3.62,148500.0],["2024-10-28",3.62,3.98,3.61,3.64,416400.0],["2024-10-29",3.61,3.716,3.55,3.57,55100.0],["2024-10-30",3.59,3.64,3.5,3.5,43700.0],["2024-10-31",3.49,3.555,3.4,3.48,68200.0],["2024-11-01",3.47,3.65,3.427,3.49,43200.0],["2024-11-04",3.5,3.672,3.36,3.42,114200.0],["2024-11-05",3.41,3.465,3.225,3.32,73800.0],["2024-11-06",3.44,3.5,3.345,3.4,88900.0],["2024-11-07",3.4,3.435,3.22,3.26,83600.0],["2024-11-08",3.25,3.28,3.06,3.28,151500.0],["2024-11-11",3.28,3.343,3.23,3.25,118200.0],["2024-11-12",3.24,3.425,3.24,3.3,118800.0],["2024-11-13",3.32,3.4,3.18,3.21,108300.0],["2024-11-14",3.2,3.27,3.105,3.16,84200.0],["2024-11-15",3.14,3.25,2.96,3.01,255700.0],["2024-11-18",3.02,3.22,2.976,3.02,153800.0],["2024-11-19",3.0,3.13,2.96,2.98,164100.0],["2024-11-20",2.97,3.04,2.81,2.85,175000.0],["2024-11-21",2.84,2.915,2.735,2.75,250700.0],["2024-11-22",2.85,2.97,2.75,2.8,142200.0],["2024-11-25",2.89,2.98,2.72,2.76,122300.0],["2024-11-26",2.78,2.81,2.67,2.72,154400.0],["2024-11-27",2.75,2.9,2.645,2.9,125100.0],["2024-11-29",2.89,3.07,2.776,3.02,112000.0],["2024-12-02",2.99,3.399,2.9,3.29,262900.0],["2024-12-03",3.25,3.25,2.76,2.77,203300.0],["2024-12-04",0.695,0.727,0.62,0.63,17988400.0],["2024-12-05",0.64,0.64,0.443,0.45,7655600.0],["2024-12-06",0.458,0.487,0.432,0.458,2604500.0],["2024-12-09",0.499,0.509,0.462,0.481,2478600.0],["2024-12-10",0.499,0.502,0.457,0.47,1748500.0],["2024-12-11",0.455,0.455,0.417,0.418,1517900.0],["2024-12-12",0.398,0.417,0.358,0.37,3045300.0],["2024-12-13",0.363,0.372,0.35,0.367,871500.0],["2024-12-16",0.355,0.413,0.355,0.389,1258800.0],["2024-12-17",0.377,0.389,0.352,0.362,1124600.0],["2024-12-18",0.352,0.399,0.352,0.353,883700.0],["2024-12-19",0.354,0.37,0.342,0.353,670800.0],["2024-12-20",0.343,0.38,0.343,0.363,425000.0],["2024-12-23",0.39,0.4,0.35,0.38,542300.0],["2024-12-24",0.36,0.37,0.343,0.361,610000.0],["2024-12-26",0.355,0.371,0.35,0.362,337300.0],["2024-12-27",0.36,0.41,0.356,0.383,1247000.0],["2024-12-30",0.39,0.492,0.39,0.459,3339500.0],["2024-12-31",0.48,0.533,0.42,0.52,2467000.0],["2025-01-02",0.519,0.519,0.45,0.45,1865100.0],["2025-01-03",0.44,0.478,0.427,0.47,940600.0],["2025-01-06",0.47,0.475,0.44,0.44,1292500.0],["2025-01-07",0.44,0.49,0.434,0.475,881500.0],["2025-01-08",0.455,0.479,0.442,0.452,744100.0],["2025-01-10",0.45,0.455,0.404,0.412,559500.0],["2025-01-13",0.418,0.444,0.375,0.404,532300.0],["2025-01-14",0.396,0.435,0.392,0.4,420000.0],["2025-01-15",0.4,0.41,0.39,0.397,264600.0],["2025-01-16",0.381,0.407,0.36,0.38,609000.0],["2025-01-17",0.395,0.395,0.364,0.374,208600.0],["2025-01-21",0.367,0.382,0.363,0.371,272600.0],["2025-01-22",0.388,0.39,0.363,0.39,642300.0],["2025-01-23",0.394,0.394,0.379,0.38,135300.0],["2025-01-24",0.37,0.4,0.37,0.389,312600.0],["2025-01-27",0.379,0.39,0.341,0.365,444300.0],["2025-01-28",0.36,0.371,0.351,0.364,212200.0],["2025-01-29",0.356,0.382,0.35,0.365,646300.0],["2025-01-30",0.365,0.37,0.341,0.354,464400.0],["2025-01-31",0.35,0.369,0.342,0.349,342000.0],["2025-02-03",0.34,0.35,0.315,0.34,541500.0],["2025-02-04",0.33,0.341,0.324,0.34,197300.0],["2025-02-05",0.331,0.393,0.325,0.38,1107000.0],["2025-02-06",0.475,0.488,0.329,0.342,26026000.0],["2025-02-07",0.322,0.339,0.291,0.309,2945300.0],["2025-02-10",0.302,0.309,0.29,0.308,1252300.0],["2025-02-11",0.3,0.3,0.28,0.286,958200.0],["2025-02-12",0.29,0.31,0.284,0.305,710700.0],["2025-02-13",0.297,0.349,0.291,0.329,1280500.0],["2025-02-14",0.317,0.359,0.314,0.333,1278600.0],["2025-02-18",0.345,0.346,0.315,0.332,705400.0],["2025-02-19",0.316,0.337,0.314,0.328,444000.0],["2025-02-20",0.33,0.33,0.311,0.314,606300.0],["2025-02-21",0.313,0.315,0.287,0.295,774600.0],["2025-02-24",0.291,0.295,0.276,0.286,414100.0],["2025-02-25",0.281,0.29,0.26,0.28,323600.0],["2025-02-26",0.28,0.287,0.265,0.27,254900.0],["2025-02-27",0.27,0.279,0.261,0.276,384800.0],["2025-02-28",0.275,0.278,0.26,0.26,342800.0],["2025-03-03",0.261,0.262,0.24,0.255,447200.0],["2025-03-04",0.247,0.263,0.241,0.263,488700.0],["2025-03-05",0.258,0.27,0.258,0.259,275100.0],["2025-03-06",0.262,0.273,0.25,0.273,440100.0],["2025-03-07",0.265,0.293,0.264,0.287,524600.0],["2025-03-10",0.279,0.29,0.271,0.272,342000.0],["2025-03-11",0.28,0.286,0.266,0.269,278900.0],["2025-03-12",0.266,0.279,0.257,0.27,201600.0],["2025-03-13",0.263,0.281,0.26,0.272,285200.0],["2025-03-14",0.28,0.3,0.273,0.293,1050200.0],["2025-03-17",0.291,0.3,0.281,0.295,282100.0],["2025-03-18",0.293,0.301,0.29,0.296,147000.0],["2025-03-19",0.297,0.305,0.281,0.3,216500.0],["2025-03-20",0.297,0.306,0.297,0.303,170500.0],["2025-03-21",0.3,0.305,0.286,0.296,155700.0],["2025-03-24",0.3,0.305,0.286,0.302,201600.0],["2025-03-25",0.32,0.324,0.291,0.32,1304500.0],["2025-03-26",0.32,0.323,0.303,0.307,307500.0],["2025-03-27",0.315,0.32,0.297,0.298,319800.0],["2025-03-28",0.311,0.311,0.26,0.297,673200.0],["2025-03-31",0.294,0.295,0.263,0.27,298100.0],["2025-04-01",0.268,0.282,0.262,0.274,167000.0],["2025-04-02",0.286,0.305,0.279,0.303,511200.0],["2025-04-03",0.294,0.326,0.276,0.276,353800.0],["2025-04-04",0.283,0.283,0.245,0.272,378200.0],["2025-04-07",0.272,0.28,0.251,0.26,437100.0],["2025-04-08",0.252,0.259,0.246,0.252,366100.0],["2025-04-09",0.262,0.275,0.243,0.259,341000.0],["2025-04-10",0.268,0.288,0.262,0.286,274700.0],["2025-04-11",0.277,0.299,0.269,0.296,260900.0],["2025-04-14",0.326,0.33,0.298,0.301,245400.0],["2025-04-15",0.301,0.309,0.289,0.308,250600.0],["2025-04-16",0.3,0.309,0.271,0.292,138000.0],["2025-04-17",0.29,0.316,0.283,0.29,114000.0],["2025-04-21",0.3,0.341,0.3,0.323,801100.0],["2025-04-22",0.326,0.479,0.321,0.378,15574700.0],["2025-04-23",0.411,0.7,0.411,0.69,33760600.0],["2025-04-24",0.619,0.755,0.54,0.737,5825900.0],["2025-04-25",0.737,0.737,0.57,0.645,1869300.0],["2025-04-28",0.61,0.741,0.3,0.357,15646200.0],["2025-04-29",0.32,0.33,0.268,0.284,4696700.0],["2025-04-30",0.27,0.325,0.27,0.322,2303900.0],["2025-05-01",0.32,0.375,0.32,0.35,2139400.0],["2025-05-02",0.35,0.384,0.332,0.365,1204000.0],["2025-05-05",0.372,0.398,0.36,0.383,740300.0],["2025-05-06",0.38,0.389,0.352,0.357,643400.0],["2025-05-07",0.351,0.37,0.323,0.344,616700.0],["2025-05-08",0.341,0.367,0.337,0.363,430100.0],["2025-05-09",0.376,0.42,0.358,0.42,613300.0],["2025-05-12",0.44,0.45,0.384,0.398,782800.0],["2025-05-13",0.386,0.392,0.361,0.39,763200.0],["2025-05-14",0.401,0.442,0.377,0.43,913300.0],["2025-05-15",0.403,0.414,0.382,0.413,243900.0],["2025-05-16",0.401,0.5,0.401,0.461,1453300.0],["2025-05-19",0.469,0.519,0.435,0.509,769900.0],["2025-05-20",0.507,0.606,0.48,0.597,1575900.0],["2025-05-21",0.65,0.659,0.49,0.519,2166700.0],["2025-05-22",0.5,0.642,0.49,0.615,1067400.0],["2025-05-23",0.59,0.664,0.58,0.639,742700.0],["2025-05-27",0.64,0.698,0.62,0.662,694900.0],["2025-05-28",0.69,0.742,0.646,0.725,1179700.0],["2025-05-29",0.716,0.75,0.68,0.722,615200.0],["2025-05-30",0.728,0.769,0.692,0.75,590000.0],["2025-06-02",0.733,0.733,0.66,0.709,417900.0],["2025-06-03",0.69,0.71,0.68,0.697,221300.0],["2025-06-04",0.68,0.75,0.65,0.738,316400.0],["2025-06-05",0.719,0.874,0.7,0.82,1210300.0],["2025-06-06",0.823,0.9,0.786,0.835,477700.0],["2025-06-09",0.844,0.869,0.79,0.827,277000.0],["2025-06-10",0.822,0.823,0.751,0.792,471300.0],["2025-06-11",0.772,0.805,0.75,0.767,228200.0],["2025-06-12",0.77,0.787,0.69,0.706,723900.0],["2025-06-13",0.68,0.735,0.67,0.7,200700.0],["2025-06-16",0.707,0.756,0.658,0.708,253400.0],["2025-06-17",0.71,0.735,0.685,0.704,171300.0],["2025-06-18",0.705,0.717,0.671,0.7,215800.0],["2025-06-20",0.689,0.72,0.679,0.679,349000.0],["2025-06-23",0.652,0.668,0.6,0.611,525700.0],["2025-06-24",0.61,0.61,0.579,0.592,453200.0],["2025-06-25",0.58,0.59,0.52,0.536,649600.0],["2025-06-26",0.52,0.735,0.52,0.673,1299900.0],["2025-06-27",0.67,0.673,0.61,0.61,279500.0],["2025-06-30",0.606,0.65,0.59,0.6,194600.0],["2025-07-01",0.632,0.668,0.616,0.616,183900.0],["2025-07-02",0.627,0.64,0.59,0.601,185400.0],["2025-07-03",0.62,0.665,0.615,0.63,297700.0],["2025-07-07",0.611,0.64,0.602,0.61,153900.0],["2025-07-08",0.61,0.675,0.61,0.61,151400.0],["2025-07-09",0.607,0.644,0.6,0.612,199000.0],["2025-07-10",0.6,0.69,0.6,0.67,214800.0],["2025-07-11",0.684,0.684,0.61,0.61,90200.0],["2025-07-14",0.61,0.64,0.61,0.628,69900.0],["2025-07-15",0.614,0.649,0.61,0.632,109800.0],["2025-07-16",0.633,0.663,0.603,0.606,260200.0],["2025-07-17",0.608,0.633,0.594,0.595,95000.0],["2025-07-18",0.595,0.62,0.561,0.577,214800.0],["2025-07-21",0.57,0.624,0.561,0.614,259200.0],["2025-07-22",0.596,0.64,0.582,0.626,254300.0],["2025-07-23",0.64,0.74,0.63,0.719,872000.0],["2025-07-24",0.716,0.719,0.601,0.665,460300.0],["2025-07-25",0.65,0.694,0.64,0.647,83400.0],["2025-07-28",0.672,0.686,0.63,0.64,134800.0],["2025-07-29",0.621,0.644,0.604,0.625,52700.0],["2025-07-30",0.611,0.666,0.601,0.64,88900.0],["2025-07-31",0.638,0.65,0.62,0.622,64700.0],["2025-08-01",0.61,0.629,0.59,0.59,328100.0],["2025-08-04",0.598,0.619,0.59,0.615,140800.0],["2025-08-05",0.597,0.61,0.567,0.569,195400.0],["2025-08-06",0.576,0.601,0.57,0.599,67600.0],["2025-08-07",0.601,0.63,0.59,0.602,66200.0],["2025-08-08",0.595,0.603,0.575,0.587,80500.0],["2025-08-11",0.578,0.59,0.55,0.563,141700.0],["2025-08-12",0.651,0.657,0.556,0.588,442900.0],["2025-08-13",0.59,0.59,0.556,0.568,208600.0],["2025-08-14",0.564,0.61,0.56,0.607,150700.0],["2025-08-15",0.61,0.661,0.59,0.646,182100.0],["2025-08-18",0.646,0.688,0.626,0.664,119300.0],["2025-08-19",0.67,0.69,0.59,0.621,198000.0],["2025-08-20",0.615,0.623,0.595,0.613,24100.0],["2025-08-21",0.61,0.64,0.59,0.61,68600.0],["2025-08-22",0.608,0.64,0.601,0.627,98600.0],["2025-08-25",0.627,0.64,0.605,0.624,71500.0],["2025-08-26",0.608,0.661,0.595,0.661,244500.0],["2025-08-27",0.652,0.691,0.612,0.67,328900.0],["2025-08-28",0.68,0.82,0.63,0.775,2058800.0],["2025-08-29",0.83,1.19,0.822,1.12,16776000.0],["2025-09-02",1.13,1.568,1.06,1.42,5849700.0],["2025-09-03",1.47,1.74,1.33,1.47,2318800.0],["2025-09-04",1.46,1.475,1.13,1.37,1219900.0],["2025-09-05",1.34,1.69,1.3,1.65,1139200.0],["2025-09-08",1.65,1.68,1.44,1.6,680400.0],["2025-09-09",1.62,1.65,1.5,1.56,240900.0],["2025-09-10",1.56,1.72,1.52,1.61,469000.0],["2025-09-11",1.64,1.66,1.44,1.52,434000.0],["2025-09-12",1.52,1.6,1.46,1.59,426200.0],["2025-09-15",1.58,1.68,1.51,1.67,485600.0],["2025-09-16",1.7,1.935,1.452,1.6,2149200.0],["2025-09-17",1.63,1.649,1.5,1.51,268500.0],["2025-09-18",1.53,1.68,1.52,1.65,428000.0],["2025-09-19",1.65,1.7,1.5,1.53,317500.0],["2025-09-22",1.53,1.67,1.47,1.65,397500.0],["2025-09-23",1.65,1.75,1.595,1.67,313700.0],["2025-09-24",1.66,1.705,1.56,1.65,173200.0],["2025-09-25",1.64,1.68,1.525,1.66,245300.0],["2025-09-26",1.658,1.81,1.62,1.81,350900.0],["2025-09-29",1.88,2.05,1.78,1.88,390000.0],["2025-09-30",1.9,2.09,1.9,2.01,453300.0],["2025-10-01",2.04,2.19,1.97,2.16,405500.0],["2025-10-02",2.24,2.8,2.16,2.66,921300.0],["2025-10-03",2.75,2.84,2.13,2.32,973300.0],["2025-10-06",2.36,2.419,1.89,2.08,659000.0],["2025-10-07",2.12,2.168,1.92,1.99,259600.0],["2025-10-08",1.99,2.14,1.96,2.13,294400.0],["2025-10-09",2.06,2.27,2.06,2.2,365200.0],["2025-10-10",2.24,2.24,1.97,2.04,218700.0],["2025-10-13",2.05,2.08,1.92,2.02,151400.0],["2025-10-14",1.98,2.03,1.87,1.93,171500.0],["2025-10-15",1.93,2.14,1.93,2.07,298800.0],["2025-10-16",2.07,2.1,1.9,2.01,201400.0],["2025-10-17",1.98,2.01,1.803,2.01,224800.0],["2025-10-20",1.98,2.26,1.967,2.26,246300.0],["2025-10-21",2.22,2.269,2.09,2.24,124600.0],["2025-10-22",2.26,2.26,1.98,2.14,166900.0],["2025-10-23",2.08,2.23,2.019,2.21,76500.0],["2025-10-24",2.21,2.27,2.07,2.1,103300.0],["2025-10-27",2.26,2.42,2.25,2.33,323200.0],["2025-10-28",2.3,2.49,2.3,2.45,177700.0],["2025-10-29",2.46,2.63,2.4,2.45,235200.0],["2025-10-30",2.44,2.46,2.26,2.32,81100.0],["2025-10-31",2.31,2.37,2.19,2.26,54700.0],["2025-11-03",2.22,2.281,2.15,2.2,93700.0],["2025-11-04",2.21,2.81,2.19,2.77,22692200.0],["2025-11-05",2.55,2.84,2.43,2.51,978100.0],["2025-11-06",2.85,2.86,2.42,2.61,1070100.0],["2025-11-07",2.6,2.72,2.42,2.65,1051900.0],["2025-11-10",2.65,3.08,2.65,3.01,1611500.0],["2025-11-11",3.03,3.71,2.97,3.29,1275500.0],["2025-11-12",3.33,3.945,3.322,3.91,1954800.0],["2025-11-13",3.84,4.28,3.745,3.88,1169000.0],["2025-11-14",3.542,4.34,3.31,3.95,2301200.0],["2025-11-17",3.93,4.32,3.901,3.97,957800.0],["2025-11-18",3.935,4.39,3.725,4.27,753500.0],["2025-11-19",4.495,5.12,4.065,4.18,2464100.0],["2025-11-20",4.27,4.55,4.14,4.32,1182600.0],["2025-11-21",4.3,4.373,3.81,4.27,1176300.0],["2025-11-24",4.27,4.345,4.05,4.3,718200.0],["2025-11-25",4.37,4.38,3.99,4.26,787600.0],["2025-11-26",4.3,4.3,3.859,4.19,761200.0],["2025-11-28",4.19,4.56,4.15,4.51,341200.0],["2025-12-01",4.5,4.5,3.95,4.42,902400.0],["2025-12-02",4.39,4.46,3.93,4.04,1390600.0],["2025-12-03",4.05,4.25,3.7,4.06,1521600.0],["2025-12-04",4.04,4.07,3.83,4.0,878500.0],["2025-12-05",4.03,4.31,3.99,4.24,637200.0],["2025-12-08",4.28,4.35,3.95,4.17,883300.0],["2025-12-09",4.17,4.6,3.995,4.14,1228400.0],["2025-12-10",4.15,4.505,4.125,4.42,583700.0],["2025-12-11",4.4,4.72,4.17,4.19,1793200.0],["2025-12-12",4.22,4.585,4.01,4.06,1621900.0],["2025-12-15",4.12,4.45,4.01,4.36,635500.0],["2025-12-16",4.33,4.79,4.33,4.5,1229300.0],["2025-12-17",4.56,4.58,3.98,4.01,960600.0],["2025-12-18",4.03,4.3,4.015,4.15,568900.0],["2025-12-19",4.16,4.41,4.15,4.35,3414000.0],["2025-12-22",4.6,4.63,4.38,4.49,913400.0],["2025-12-23",4.51,4.598,4.44,4.49,511200.0],["2025-12-24",4.49,4.75,4.33,4.6,335400.0],["2025-12-26",4.57,4.69,4.43,4.51,236600.0],["2025-12-29",4.46,4.618,4.28,4.45,407200.0],["2025-12-30",4.46,4.6,4.33,4.53,439600.0],["2025-12-31",4.53,4.84,4.44,4.83,810000.0],["2026-01-02",4.91,4.99,4.2,4.37,983400.0],["2026-01-05",4.37,4.48,3.98,4.23,561800.0],["2026-01-06",4.23,4.27,4.045,4.08,380400.0],["2026-01-07",4.08,4.35,4.05,4.32,601700.0],["2026-01-08",4.3,4.49,4.21,4.43,410900.0],["2026-01-09",4.45,4.47,4.25,4.31,282300.0],["2026-01-12",4.31,4.45,4.073,4.11,497600.0],["2026-01-13",4.09,4.21,3.91,4.06,608200.0],["2026-01-14",4.04,4.06,3.77,3.84,413800.0],["2026-01-15",3.87,3.971,3.75,3.8,515900.0],["2026-01-16",3.8,3.8,3.66,3.74,541400.0],["2026-01-20",3.67,4.08,3.59,3.94,828600.0],["2026-01-21",3.98,3.98,3.7,3.81,369600.0],["2026-01-22",3.83,4.07,3.78,3.96,434800.0],["2026-01-23",4.31,4.53,3.9,3.9,909500.0],["2026-01-26",3.91,4.08,3.78,3.97,624700.0],["2026-01-27",3.97,4.18,3.97,4.1,687500.0],["2026-01-28",4.1,4.1,3.86,3.95,426000.0],["2026-01-29",3.95,4.01,3.89,3.91,357600.0],["2026-01-30",3.89,3.913,3.535,3.55,381700.0],["2026-02-02",3.51,3.932,3.51,3.83,716200.0],["2026-02-03",3.83,3.91,3.71,3.8,601600.0],["2026-02-04",3.84,3.84,3.221,3.65,1129000.0],["2026-02-05",3.63,3.8,3.48,3.6,580400.0],["2026-02-06",3.61,3.95,3.6,3.88,478800.0],["2026-02-09",3.91,4.346,3.78,4.2,803700.0],["2026-02-10",4.17,4.22,4.015,4.02,421100.0],["2026-02-11",4.06,4.074,3.79,4.0,523100.0],["2026-02-12",4.02,4.02,3.71,3.9,287500.0],["2026-02-13",3.9,3.927,3.72,3.72,198900.0],["2026-02-17",3.72,3.725,3.45,3.64,406600.0],["2026-02-18",3.65,4.19,3.65,4.08,896900.0],["2026-02-19",4.05,4.47,4.033,4.36,1940100.0],["2026-02-20",4.29,4.43,4.0,4.13,705400.0],["2026-02-23",4.12,4.165,3.97,4.03,227400.0],["2026-02-24",4.08,4.52,4.08,4.26,1075100.0],["2026-02-25",4.3,4.59,4.24,4.55,778300.0],["2026-02-26",4.57,4.665,4.27,4.6,372900.0],["2026-02-27",4.59,4.63,4.42,4.56,276700.0],["2026-03-02",4.53,4.91,4.431,4.84,575400.0],["2026-03-03",4.76,4.836,4.45,4.67,340000.0],["2026-03-04",4.73,4.89,4.56,4.77,258200.0],["2026-03-05",4.66,4.66,4.23,4.43,590200.0],["2026-03-06",4.4,4.7,4.37,4.45,450000.0],["2026-03-09",6.41,7.41,5.8,7.17,43005400.0],["2026-03-10",6.73,7.51,6.44,6.62,4250200.0],["2026-03-11",6.63,6.73,6.185,6.32,2009800.0],["2026-03-12",6.23,6.282,5.95,6.15,1356400.0],["2026-03-13",6.14,6.45,5.82,5.91,1266700.0],["2026-03-16",5.98,6.42,5.93,6.18,1524200.0],["2026-03-17",6.18,6.475,6.18,6.45,1037600.0],["2026-03-18",6.45,6.555,6.2,6.21,1459800.0],["2026-03-19",6.21,6.315,5.93,6.25,1191100.0],["2026-03-20",6.5,6.658,5.845,6.07,1570500.0],["2026-03-23",6.07,6.15,5.71,5.86,1748100.0],["2026-03-24",5.9,6.21,5.68,6.1,1513900.0],["2026-03-25",6.19,6.735,6.19,6.66,1651300.0],["2026-03-26",6.45,6.73,6.44,6.53,1037600.0],["2026-03-27",6.46,6.65,6.315,6.43,739600.0],["2026-03-30",6.47,6.53,6.275,6.38,750400.0],["2026-03-31",6.51,6.96,6.375,6.96,2187200.0],["2026-04-01",7.08,7.37,6.94,7.1,1738900.0],["2026-04-02",6.86,7.05,6.601,6.99,1846000.0],["2026-04-06",6.88,7.095,6.81,6.9,682700.0],["2026-04-07",6.8,6.878,6.614,6.75,834500.0],["2026-04-08",6.93,7.067,6.84,7.01,683700.0],["2026-04-09",6.99,7.65,6.93,7.61,1559800.0],["2026-04-10",7.72,7.94,7.16,7.29,1764200.0],["2026-04-13",7.28,7.57,7.1,7.38,1318800.0],["2026-04-14",7.48,7.67,7.155,7.19,1427600.0],["2026-04-15",7.18,7.21,6.975,7.18,1268300.0],["2026-04-16",7.2,7.2,6.81,7.0,1855200.0],["2026-04-17",7.15,7.54,7.03,7.48,2384600.0],["2026-04-20",7.5,7.66,7.25,7.37,2201200.0],["2026-04-21",7.41,7.41,6.86,7.14,1978700.0],["2026-04-22",7.22,7.37,7.02,7.06,1203800.0],["2026-04-23",7.07,7.33,6.99,7.25,745000.0],["2026-04-24",7.26,7.27,6.98,7.21,682000.0],["2026-04-27",7.21,7.59,6.89,7.03,1416300.0],["2026-04-28",7.0,7.26,6.818,7.24,1097100.0],["2026-04-29",7.24,7.39,7.085,7.37,846900.0],["2026-04-30",7.4,7.58,7.25,7.52,923000.0],["2026-05-01",7.56,7.805,7.42,7.64,944100.0],["2026-05-04",7.6,7.79,7.36,7.41,731900.0],["2026-05-05",7.49,7.63,7.175,7.35,719400.0],["2026-05-06",7.42,8.0,7.305,7.86,833900.0],["2026-05-07",7.84,7.84,7.265,7.43,679800.0],["2026-05-08",7.48,7.5,7.21,7.32,830500.0],["2026-05-11",7.33,7.56,7.24,7.36,894500.0],["2026-05-12",7.28,7.48,7.09,7.45,1442000.0],["2026-05-13",7.45,7.665,7.0,7.49,1043400.0],["2026-05-14",7.48,7.54,7.22,7.42,423300.0],["2026-05-15",7.19,7.33,6.77,6.9,1440500.0],["2026-05-18",6.95,7.01,6.17,6.34,2393900.0],["2026-05-19",6.32,7.04,6.3,7.03,1459200.0],["2026-05-20",7.04,7.219,6.855,7.17,763900.0],["2026-05-21",7.1,7.34,6.98,7.21,723000.0],["2026-05-22",7.26,7.5,7.011,7.04,668700.0],["2026-05-26",7.08,7.18,6.875,7.17,726400.0],["2026-05-27",7.18,7.39,7.145,7.26,556000.0],["2026-05-28",7.26,7.34,7.195,7.25,501300.0],["2026-05-29",7.2,7.31,7.085,7.21,946300.0],["2026-06-01",7.09,7.12,6.82,6.85,711000.0],["2026-06-02",6.79,6.82,6.12,6.42,1909700.0],["2026-06-03",6.41,6.49,6.245,6.33,798700.0],["2026-06-04",6.31,6.44,6.24,6.31,817100.0],["2026-06-05",6.26,6.35,5.835,5.95,1255400.0],["2026-06-08",6.04,6.1,5.688,5.72,1575400.0],["2026-06-09",5.84,6.31,5.64,6.27,1685200.0],["2026-06-10",6.27,6.67,6.22,6.38,1456400.0],["2026-06-11",6.43,6.62,6.36,6.52,865400.0],["2026-06-12",6.55,6.95,6.51,6.65,1127900.0],["2026-06-15",6.67,6.97,6.335,6.37,3076200.0],["2026-06-16",6.37,6.585,6.27,6.55,2024200.0],["2026-06-17",6.55,6.92,6.48,6.6,1358700.0],["2026-06-18",6.74,6.84,6.48,6.73,4106700.0],["2026-06-22",6.75,7.12,6.62,6.89,1441000.0],["2026-06-23",6.74,7.02,6.66,6.77,1674500.0],["2026-06-24",6.82,6.925,6.5,6.51,1827100.0],["2026-06-25",6.5,6.8,6.38,6.45,2398900.0],["2026-06-26",6.4,6.95,6.4,6.69,15605300.0],["2026-06-29",6.61,7.045,6.495,6.98,2317200.0],["2026-06-30",6.95,7.1,6.785,6.92,2320500.0],["2026-07-01",6.88,6.97,6.3,6.39,2143000.0],["2026-07-02",6.44,6.61,6.265,6.28,1449000.0],["2026-07-06",6.3,6.54,6.26,6.33,1243396.928745],["2026-07-07",6.34,6.56,6.04,6.41,1869068.167942],["2026-07-08",6.35,6.665,6.315,6.41,1971899.65735],["2026-07-09",6.38,6.61,6.38,6.51,1435631.55847],["2026-07-10",6.51,6.525,6.19,6.41,1444747.778445],["2026-07-13",6.375,6.51,6.28,6.45,2145430.138088],["2026-07-14",6.54,6.58,6.21,6.21,959532.862613],["2026-07-15",6.2,6.255,6.07,6.21,985298.602288],["2026-07-16",6.25,6.26,5.4301,5.46,1874346.325575],["2026-07-17",5.47,5.7,5.175,5.24,3236469.907655],["2026-07-20",5.28,5.48,4.96,5,2528035.62411],["2026-07-21",5,5.435,4.86,5.3,2667425.967923],["2026-07-22",5.21,5.25,4.95,5,1548202.549038],["2026-07-23",4.89,5.22,4.85,5.2,1425398.756202],["2026-07-24",5.21,5.258,4.94,5.18,1649986.640277],["2026-07-27",5.17,5.36,5.09,5.2,897594.170956],["2026-07-28",5.15,5.265,5.045,5.23,1514913.412599],["2026-07-29",5.23,5.35,5.015,5.14,1218693.073506],["2026-07-30",5.22,5.43,5.19,5.35,940057.849261],["2026-07-31",5.38,5.4,5,5.31,1717949.726352],["2026-08-03",5.26,5.46,5.06,5.3,1073099.778795],["2026-08-04",5.33,5.555,5.33,5.47,1196703.337165],["2026-08-05",5.51,5.54,5.325,5.44,827307.006163],["2026-08-06",5.44,5.575,5.32,5.37,983788.378771],["2026-08-07",5.445,5.55,4.87,4.94,2125224.23817],["2026-08-10",4.91,4.9351,4.7,4.83,470291.737267],["2026-08-11",4.55,4.63,4.35,4.47,2140757.857825],["2026-08-12",4.52,4.81,4.51,4.72,1662888.759481],["2026-08-13",4.74,4.89,4.655,4.75,1250264.318121]]}