{"t":"RZLT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-01-14",375.0,600.0,375.0,480.0,47.0],["2013-01-15",480.0,495.0,480.0,495.0,17.0],["2013-01-16",495.0,495.0,495.0,495.0,0.0],["2013-01-17",480.0,480.0,420.0,465.0,37.0],["2013-01-18",495.0,537.0,495.0,510.0,39.0],["2013-01-22",660.0,660.0,600.0,600.0,14.0],["2013-01-23",606.0,750.0,606.0,675.0,15.0],["2013-01-24",675.0,750.0,675.0,750.0,1.0],["2013-01-25",750.0,750.0,675.0,675.0,12.0],["2013-01-28",675.0,675.0,675.0,675.0,0.0],["2013-01-29",600.0,600.0,600.0,600.0,8.0],["2013-01-30",600.0,600.0,600.0,600.0,0.0],["2013-01-31",600.0,600.0,600.0,600.0,1.0],["2013-02-01",600.0,600.0,600.0,600.0,0.0],["2013-02-04",600.0,600.0,600.0,600.0,0.0],["2013-02-05",600.0,600.0,600.0,600.0,0.0],["2013-02-06",660.0,660.0,660.0,660.0,1.0],["2013-02-07",660.0,660.0,660.0,660.0,0.0],["2013-02-08",660.0,750.0,615.0,660.0,4.0],["2013-02-11",600.0,600.0,525.0,525.0,20.0],["2013-02-12",495.0,555.0,480.0,480.0,25.0],["2013-02-13",480.0,480.0,480.0,480.0,0.0],["2013-02-14",480.0,480.0,480.0,480.0,0.0],["2013-02-15",480.0,480.0,480.0,480.0,0.0],["2013-02-19",600.0,675.0,495.0,615.0,330.0],["2013-02-20",675.0,705.0,570.0,615.0,180.0],["2013-02-21",645.0,645.0,600.0,600.0,18.0],["2013-02-22",585.0,585.0,540.0,540.0,142.0],["2013-02-25",555.0,675.0,540.0,540.0,82.0],["2013-02-26",540.0,540.0,453.0,510.0,106.0],["2013-02-27",510.0,510.0,483.0,483.0,10.0],["2013-02-28",483.0,483.0,480.0,480.0,27.0],["2013-03-01",480.0,495.0,465.0,465.0,124.0],["2013-03-04",510.0,534.0,465.0,495.0,321.0],["2013-03-05",480.0,480.0,480.0,480.0,73.0],["2013-03-06",474.0,474.0,453.0,453.0,25.0],["2013-03-07",456.0,471.0,447.0,471.0,97.0],["2013-03-08",465.0,465.0,447.0,447.0,15.0],["2013-03-11",450.0,465.0,420.0,447.0,18.0],["2013-03-12",447.0,450.0,420.0,435.0,16.0],["2013-03-13",420.0,420.0,378.0,378.0,37.0],["2013-03-14",417.0,510.0,417.0,450.0,278.0],["2013-03-15",480.0,492.0,456.0,477.0,29.0],["2013-03-18",480.0,480.0,450.0,474.0,83.0],["2013-03-19",474.0,474.0,450.0,465.0,25.0],["2013-03-20",450.0,450.0,435.0,435.0,13.0],["2013-03-21",435.0,435.0,405.0,405.0,16.0],["2013-03-22",426.0,426.0,420.0,420.0,18.0],["2013-03-25",405.0,435.0,381.0,435.0,59.0],["2013-03-26",435.0,450.0,420.0,429.0,30.0],["2013-03-27",405.0,420.0,378.0,384.0,39.0],["2013-03-28",405.0,435.0,387.0,420.0,148.0],["2013-04-01",420.0,420.0,420.0,420.0,2.0],["2013-04-02",387.0,420.0,300.0,375.0,271.0],["2013-04-03",375.0,390.0,345.0,390.0,33.0],["2013-04-04",399.0,405.0,363.0,405.0,22.0],["2013-04-05",363.0,405.0,360.0,405.0,121.0],["2013-04-08",405.0,405.0,306.0,306.0,19.0],["2013-04-09",372.0,372.0,339.0,354.0,31.0],["2013-04-10",360.0,369.0,354.0,369.0,64.0],["2013-04-11",369.0,369.0,354.0,369.0,7.0],["2013-04-12",354.0,369.0,315.0,360.0,200.0],["2013-04-15",345.0,366.0,345.0,345.0,6.0],["2013-04-16",333.0,369.0,315.0,360.0,65.0],["2013-04-17",330.0,363.0,330.0,360.0,82.0],["2013-04-18",336.0,360.0,336.0,360.0,34.0],["2013-04-19",360.0,375.0,318.0,375.0,301.0],["2013-04-22",330.0,354.0,330.0,354.0,6.0],["2013-04-23",354.0,354.0,354.0,354.0,0.0],["2013-04-24",333.0,354.0,333.0,351.0,97.0],["2013-04-25",354.0,354.0,318.0,345.0,201.0],["2013-04-26",330.0,339.0,330.0,339.0,15.0],["2013-04-29",339.0,339.0,324.0,339.0,186.0],["2013-04-30",333.0,333.0,255.6,300.0,178.0],["2013-05-01",300.0,345.0,300.0,345.0,82.0],["2013-05-02",345.0,345.0,339.0,345.0,77.0],["2013-05-03",354.0,357.0,315.0,327.0,139.0],["2013-05-06",357.0,357.0,321.0,321.0,5.0],["2013-05-07",321.0,324.0,300.0,324.0,56.0],["2013-05-08",324.0,324.0,300.0,324.0,121.0],["2013-05-09",303.0,330.0,270.6,303.0,26.0],["2013-05-10",303.0,315.0,285.0,315.0,15.0],["2013-05-13",312.0,315.0,246.6,246.6,70.0],["2013-05-14",309.0,330.0,270.0,309.0,109.0],["2013-05-15",330.0,330.0,303.0,306.0,111.0],["2013-05-16",303.0,303.0,300.0,300.0,122.0],["2013-05-17",300.0,300.0,300.0,300.0,0.0],["2013-05-20",303.0,303.0,303.0,303.0,1.0],["2013-05-21",303.0,303.0,303.0,303.0,0.0],["2013-05-22",285.0,300.0,285.0,297.0,28.0],["2013-05-23",291.0,291.0,288.0,288.0,10.0],["2013-05-24",285.0,285.0,264.0,282.0,5.0],["2013-05-28",285.0,285.0,243.0,270.0,73.0],["2013-05-29",255.0,255.0,255.0,255.0,3.0],["2013-05-30",255.0,255.0,180.0,192.0,85.0],["2013-05-31",210.0,315.0,210.0,255.0,49.0],["2013-06-03",270.0,300.0,240.0,240.0,100.0],["2013-06-04",237.0,255.0,237.0,255.0,23.0],["2013-06-05",255.0,255.0,255.0,255.0,0.0],["2013-06-06",255.0,255.0,255.0,255.0,0.0],["2013-06-07",255.0,255.0,255.0,255.0,0.0],["2013-06-10",255.0,255.0,255.0,255.0,0.0],["2013-06-11",195.0,255.0,195.0,255.0,3.0],["2013-06-12",267.0,267.0,267.0,267.0,0.0],["2013-06-13",231.0,267.0,231.0,267.0,9.0],["2013-06-14",267.0,267.0,267.0,267.0,0.0],["2013-06-17",267.0,267.0,195.0,267.0,18.0],["2013-06-18",267.0,267.0,267.0,267.0,0.0],["2013-06-19",255.0,255.0,255.0,255.0,2.0],["2013-06-20",255.0,255.0,255.0,255.0,0.0],["2013-06-21",210.0,252.0,210.0,252.0,18.0],["2013-06-24",252.0,252.0,252.0,252.0,0.0],["2013-06-25",252.0,252.0,252.0,252.0,0.0],["2013-06-26",252.0,252.0,252.0,252.0,0.0],["2013-06-27",249.0,249.0,249.0,249.0,4.0],["2013-06-28",224.4,246.0,224.4,229.8,32.0],["2013-07-01",255.0,255.0,234.0,234.0,25.0],["2013-07-02",234.0,255.0,195.0,240.0,90.0],["2013-07-03",240.0,240.0,240.0,240.0,0.0],["2013-07-05",240.0,255.0,240.0,249.0,12.0],["2013-07-08",249.0,249.0,249.0,249.0,0.0],["2013-07-09",249.0,255.0,249.0,255.0,4.0],["2013-07-10",249.0,249.0,249.0,249.0,2.0],["2013-07-11",222.0,249.0,222.0,222.0,20.0],["2013-07-12",201.0,240.0,159.0,240.0,36.0],["2013-07-15",240.0,240.0,159.0,240.0,10.0],["2013-07-16",240.0,240.0,240.0,240.0,0.0],["2013-07-17",210.0,210.0,210.0,210.0,1.0],["2013-07-18",225.0,225.0,225.0,225.0,18.0],["2013-07-19",225.0,225.0,225.0,225.0,0.0],["2013-07-22",225.0,225.0,225.0,225.0,0.0],["2013-07-23",225.0,240.0,225.0,225.0,33.0],["2013-07-24",225.0,225.0,225.0,225.0,0.0],["2013-07-25",192.0,225.0,156.0,225.0,60.0],["2013-07-26",195.0,210.0,195.0,210.0,17.0],["2013-07-29",210.0,210.0,210.0,210.0,0.0],["2013-07-30",210.0,210.0,210.0,210.0,0.0],["2013-07-31",159.0,194.7,159.0,194.7,14.0],["2013-08-01",210.0,210.0,180.0,204.0,15.0],["2013-08-02",204.0,204.0,159.9,180.0,19.0],["2013-08-05",204.0,204.0,180.0,180.0,1.0],["2013-08-06",169.2,169.2,144.0,144.3,35.0],["2013-08-07",144.3,144.3,144.3,144.3,25.0],["2013-08-08",144.3,144.3,144.3,144.3,20.0],["2013-08-09",156.0,165.0,156.0,165.0,47.0],["2013-08-12",159.0,159.0,159.0,159.0,28.0],["2013-08-13",144.3,159.0,144.3,159.0,9.0],["2013-08-14",148.5,148.5,117.0,132.0,119.0],["2013-08-15",120.0,120.0,120.0,120.0,3.0],["2013-08-16",132.0,132.0,132.0,132.0,28.0],["2013-08-19",120.0,120.0,120.0,120.0,17.0],["2013-08-20",120.0,120.0,120.0,120.0,2.0],["2013-08-21",120.0,120.0,108.0,108.0,32.0],["2013-08-22",105.0,135.0,91.8,135.0,145.0],["2013-08-23",135.0,135.0,135.0,135.0,0.0],["2013-08-26",135.0,201.0,108.0,201.0,63.0],["2013-08-27",201.0,204.0,201.0,204.0,83.0],["2013-08-28",201.0,204.0,201.0,204.0,23.0],["2013-08-29",204.0,243.0,204.0,234.0,79.0],["2013-08-30",285.0,285.0,282.0,282.0,3.0],["2013-09-03",282.0,282.0,282.0,282.0,8.0],["2013-09-04",255.0,255.0,156.0,255.0,58.0],["2013-09-05",240.0,240.0,240.0,240.0,10.0],["2013-09-06",240.0,240.0,240.0,240.0,0.0],["2013-09-09",216.0,225.0,210.0,225.0,71.0],["2013-09-10",180.0,210.0,180.0,210.0,10.0],["2013-09-11",210.0,210.0,210.0,210.0,0.0],["2013-09-12",180.0,210.0,180.0,210.0,8.0],["2013-09-13",210.0,225.0,210.0,225.0,7.0],["2013-09-16",210.0,210.0,210.0,210.0,21.0],["2013-09-17",210.0,210.0,210.0,210.0,8.0],["2013-09-18",210.0,210.0,210.0,210.0,0.0],["2013-09-19",210.0,210.0,210.0,210.0,0.0],["2013-09-20",210.0,210.0,210.0,210.0,0.0],["2013-09-23",210.0,210.0,210.0,210.0,0.0],["2013-09-24",165.0,195.0,165.0,192.0,38.0],["2013-09-25",192.0,192.0,192.0,192.0,0.0],["2013-09-26",180.0,180.0,180.0,180.0,10.0],["2013-09-27",180.0,180.0,180.0,180.0,0.0],["2013-09-30",180.0,180.0,180.0,180.0,7.0],["2013-10-01",180.0,180.0,174.0,174.0,7.0],["2013-10-02",174.0,174.0,153.0,153.0,12.0],["2013-10-03",153.0,153.0,153.0,153.0,0.0],["2013-10-04",153.0,168.0,153.0,165.0,37.0],["2013-10-07",165.0,165.0,165.0,165.0,0.0],["2013-10-08",165.0,165.0,165.0,165.0,0.0],["2013-10-09",168.0,168.0,153.0,159.0,80.0],["2013-10-10",159.0,159.0,159.0,159.0,0.0],["2013-10-11",150.0,159.0,120.0,159.0,77.0],["2013-10-14",159.0,159.0,120.3,120.3,63.0],["2013-10-15",135.0,159.0,135.0,153.0,67.0],["2013-10-16",135.0,147.0,126.0,144.0,57.0],["2013-10-17",144.0,144.0,144.0,144.0,0.0],["2013-10-18",135.0,147.0,126.0,144.0,34.0],["2013-10-21",129.0,147.0,129.0,147.0,16.0],["2013-10-22",144.0,144.0,144.0,144.0,4.0],["2013-10-23",129.0,129.0,126.0,126.0,6.0],["2013-10-24",126.0,126.0,126.0,126.0,0.0],["2013-10-25",126.0,126.0,126.0,126.0,0.0],["2013-10-28",126.0,126.0,126.0,126.0,0.0],["2013-10-29",135.0,135.0,135.0,135.0,2.0],["2013-10-30",135.0,135.0,135.0,135.0,7.0],["2013-10-31",135.0,135.0,135.0,135.0,0.0],["2013-11-01",114.0,135.0,114.0,114.0,78.0],["2013-11-04",114.0,114.0,114.0,114.0,0.0],["2013-11-05",120.0,120.0,117.0,117.0,7.0],["2013-11-06",120.0,120.0,117.0,117.0,7.0],["2013-11-07",117.0,117.0,117.0,117.0,0.0],["2013-11-08",120.0,120.0,96.3,96.3,63.0],["2013-11-11",96.3,135.0,96.3,135.0,134.0],["2013-11-12",120.0,120.0,81.3,85.5,216.0],["2013-11-13",97.5,97.5,66.0,66.3,265.0],["2013-11-14",120.0,120.0,67.5,120.0,25.0],["2013-11-15",120.0,120.0,90.0,90.0,9.0],["2013-11-18",90.0,90.0,90.0,90.0,0.0],["2013-11-19",90.0,105.0,69.6,90.0,343.0],["2013-11-20",75.0,90.0,75.0,90.0,32.0],["2013-11-21",75.0,105.0,75.0,105.0,2.0],["2013-11-22",105.0,105.0,105.0,105.0,0.0],["2013-11-25",90.0,90.0,87.0,87.0,42.0],["2013-11-26",87.0,105.0,67.5,105.0,94.0],["2013-11-27",90.0,90.0,90.0,90.0,50.0],["2013-11-29",90.0,90.0,90.0,90.0,0.0],["2013-12-02",90.0,90.0,90.0,90.0,33.0],["2013-12-03",90.0,102.0,69.6,102.0,269.0],["2013-12-04",102.0,102.0,102.0,102.0,0.0],["2013-12-05",105.0,117.0,75.0,90.0,243.0],["2013-12-06",105.0,117.0,76.5,102.0,375.0],["2013-12-09",117.0,117.0,90.0,102.0,108.0],["2013-12-10",96.0,96.0,96.0,96.0,8.0],["2013-12-11",96.0,96.0,96.0,96.0,0.0],["2013-12-12",96.0,96.0,96.0,96.0,0.0],["2013-12-13",78.0,78.0,78.0,78.0,16.0],["2013-12-16",84.0,105.0,84.0,105.0,10.0],["2013-12-17",105.0,105.0,90.0,100.5,190.0],["2013-12-18",84.0,105.0,60.0,105.0,471.0],["2013-12-19",90.0,105.0,90.0,105.0,67.0],["2013-12-20",105.0,135.0,105.0,135.0,213.0],["2013-12-23",135.0,135.0,135.0,135.0,0.0],["2013-12-24",120.0,120.0,120.0,120.0,17.0],["2013-12-26",120.0,228.0,120.0,222.0,64.0],["2013-12-27",216.0,216.0,216.0,216.0,0.0],["2013-12-30",216.0,216.0,216.0,216.0,0.0],["2013-12-31",219.0,219.0,120.0,159.0,46.0],["2014-01-02",165.0,165.0,165.0,165.0,7.0],["2014-01-03",180.0,180.0,180.0,180.0,1.0],["2014-01-06",177.0,177.0,177.0,177.0,3.0],["2014-01-07",180.0,195.0,180.0,195.0,28.0],["2014-01-08",195.0,195.0,195.0,195.0,0.0],["2014-01-09",120.0,198.0,120.0,198.0,1.0],["2014-01-10",204.0,204.0,204.0,204.0,33.0],["2014-01-13",180.0,204.0,180.0,204.0,12.0],["2014-01-14",120.0,204.0,120.0,204.0,50.0],["2014-01-15",204.0,204.0,204.0,204.0,0.0],["2014-01-16",180.0,195.0,168.0,195.0,138.0],["2014-01-17",180.0,180.0,120.0,165.0,139.0],["2014-01-21",180.0,195.0,180.0,195.0,84.0],["2014-01-22",195.0,195.0,195.0,195.0,0.0],["2014-01-23",195.0,195.0,195.0,195.0,0.0],["2014-01-24",153.0,180.0,153.0,180.0,60.0],["2014-01-27",153.0,180.0,153.0,180.0,24.0],["2014-01-28",153.0,156.0,153.0,156.0,52.0],["2014-01-29",156.0,156.0,120.0,120.0,28.0],["2014-01-30",165.0,165.0,165.0,165.0,1.0],["2014-01-31",150.0,164.7,120.0,164.7,30.0],["2014-02-03",164.7,164.7,164.7,164.7,0.0],["2014-02-04",164.7,164.7,164.7,164.7,0.0],["2014-02-05",164.7,164.7,164.7,164.7,0.0],["2014-02-06",163.2,165.0,159.0,159.0,32.0],["2014-02-07",159.0,159.0,159.0,159.0,0.0],["2014-02-10",150.0,150.0,121.8,147.0,45.0],["2014-02-11",165.0,180.0,150.0,180.0,252.0],["2014-02-12",180.0,180.0,180.0,180.0,0.0],["2014-02-13",177.0,177.0,165.0,165.0,57.0],["2014-02-14",171.0,171.0,153.0,159.0,5.0],["2014-02-18",165.0,165.0,165.0,165.0,0.0],["2014-02-19",159.0,159.0,159.0,159.0,0.0],["2014-02-20",180.0,180.0,180.0,180.0,0.0],["2014-02-21",180.0,180.0,180.0,180.0,0.0],["2014-02-24",180.0,180.0,180.0,180.0,0.0],["2014-02-25",180.0,180.0,180.0,180.0,0.0],["2014-02-26",180.0,180.0,123.9,180.0,62.0],["2014-02-27",180.0,180.0,180.0,180.0,0.0],["2014-02-28",180.0,180.0,123.9,180.0,2.0],["2014-03-03",180.0,180.0,180.0,180.0,0.0],["2014-03-04",174.0,174.0,174.0,174.0,0.0],["2014-03-05",174.0,174.0,174.0,174.0,0.0],["2014-03-06",174.0,174.0,174.0,174.0,0.0],["2014-03-07",165.0,165.0,165.0,165.0,9.0],["2014-03-10",165.0,165.0,165.0,165.0,10.0],["2014-03-11",165.0,165.0,165.0,165.0,3.0],["2014-03-12",126.6,174.0,126.6,135.0,94.0],["2014-03-13",135.0,135.0,135.0,135.0,0.0],["2014-03-14",174.0,174.0,174.0,174.0,1.0],["2014-03-17",174.0,174.0,174.0,174.0,12.0],["2014-03-18",174.0,174.0,174.0,174.0,0.0],["2014-03-19",174.0,174.0,174.0,174.0,0.0],["2014-03-20",174.0,174.0,174.0,174.0,0.0],["2014-03-21",168.0,174.0,168.0,174.0,11.0],["2014-03-24",174.0,174.0,174.0,174.0,33.0],["2014-03-25",159.0,165.0,156.0,156.0,53.0],["2014-03-26",156.0,156.0,156.0,156.0,3.0],["2014-03-27",129.3,174.0,129.3,174.0,4.0],["2014-03-28",174.0,174.0,174.0,174.0,0.0],["2014-03-31",174.0,174.0,174.0,174.0,0.0],["2014-04-01",168.0,168.0,168.0,168.0,7.0],["2014-04-02",174.0,180.0,174.0,180.0,17.0],["2014-04-03",174.0,174.0,174.0,174.0,37.0],["2014-04-04",174.0,177.0,132.0,174.0,33.0],["2014-04-07",180.0,180.0,174.0,174.0,2.0],["2014-04-08",174.0,174.0,174.0,174.0,7.0],["2014-04-09",174.0,174.0,174.0,174.0,0.0],["2014-04-10",174.0,174.0,174.0,174.0,0.0],["2014-04-11",174.0,174.0,174.0,174.0,0.0],["2014-04-14",132.0,174.0,132.0,174.0,9.0],["2014-04-15",171.0,174.0,171.0,174.0,45.0],["2014-04-16",174.0,174.0,174.0,174.0,0.0],["2014-04-17",171.0,171.0,153.0,153.0,75.0],["2014-04-21",153.0,153.0,153.0,153.0,0.0],["2014-04-22",156.0,156.0,156.0,156.0,1.0],["2014-04-23",156.0,156.0,156.0,156.0,1.0],["2014-04-24",156.0,156.0,156.0,156.0,0.0],["2014-04-25",156.0,180.0,156.0,165.0,80.0],["2014-04-28",153.0,165.0,153.0,165.0,2.0],["2014-04-29",135.6,165.0,135.6,162.0,9.0],["2014-04-30",165.0,174.0,165.0,174.0,45.0],["2014-05-01",200.0,200.0,200.0,200.0,6.0],["2014-05-02",200.0,200.0,200.0,200.0,10.0],["2014-05-05",185.0,185.0,185.0,185.0,2.0],["2014-05-06",185.0,185.0,152.5,152.5,150.0],["2014-05-07",172.0,172.0,172.0,172.0,4.0],["2014-05-08",172.0,172.0,172.0,172.0,16.0],["2014-05-09",152.5,171.5,150.0,171.5,6.0],["2014-05-12",162.5,167.5,162.5,167.0,42.0],["2014-05-13",167.0,167.0,167.0,167.0,0.0],["2014-05-14",122.5,140.0,100.0,140.0,16.0],["2014-05-15",70.5,99.0,50.5,85.0,546.0],["2014-05-16",85.0,100.0,85.0,100.0,4.0],["2014-05-19",87.5,87.5,87.5,87.5,8.0],["2014-05-20",85.0,85.0,62.5,62.5,78.0],["2014-05-21",65.0,75.0,65.0,70.0,16.0],["2014-05-22",75.0,85.0,65.0,65.0,10.0],["2014-05-23",75.0,75.0,75.0,75.0,6.0],["2014-05-27",87.5,100.0,87.5,87.5,52.0],["2014-05-28",70.5,75.0,62.5,75.0,134.0],["2014-05-29",75.0,75.0,75.0,75.0,0.0],["2014-05-30",85.0,175.0,85.0,175.0,204.0],["2014-06-02",155.0,155.0,145.0,145.0,130.0],["2014-06-03",87.5,87.5,87.5,87.5,60.0],["2014-06-04",87.5,92.5,87.5,90.0,76.0],["2014-06-05",90.0,100.0,90.0,100.0,126.0],["2014-06-06",97.5,97.5,97.5,97.5,4.0],["2014-06-09",97.5,100.0,97.5,100.0,124.0],["2014-06-10",97.5,97.5,97.5,97.5,4.0],["2014-06-11",97.5,97.5,97.5,97.5,2.0],["2014-06-12",97.5,97.5,97.5,97.5,154.0],["2014-06-13",97.5,97.5,97.5,97.5,50.0],["2014-06-16",100.0,100.0,100.0,100.0,10.0],["2014-06-17",100.0,100.0,100.0,100.0,0.0],["2014-06-18",98.0,98.0,98.0,98.0,8.0],["2014-06-19",100.0,102.5,98.0,102.5,22.0],["2014-06-20",95.0,95.0,75.0,75.0,288.0],["2014-06-23",65.5,85.0,65.5,85.0,102.0],["2014-06-24",82.5,82.5,80.0,80.0,116.0],["2014-06-25",82.5,85.0,81.5,85.0,256.0],["2014-06-26",80.0,80.0,80.0,80.0,16.0],["2014-06-27",80.0,80.0,80.0,80.0,14.0],["2014-06-30",80.0,136.5,80.0,136.5,360.0],["2014-07-01",100.0,100.0,100.0,100.0,160.0],["2014-07-02",101.5,101.5,99.5,99.5,62.0],["2014-07-03",99.5,99.5,99.5,99.5,0.0],["2014-07-07",99.5,99.5,99.5,99.5,2.0],["2014-07-08",99.5,99.5,99.5,99.5,0.0],["2014-07-09",99.5,99.5,93.0,99.5,22.0],["2014-07-10",99.5,99.5,99.5,99.5,0.0],["2014-07-11",99.5,99.5,99.5,99.5,0.0],["2014-07-14",99.5,99.5,99.5,99.5,0.0],["2014-07-15",93.0,93.0,93.0,93.0,4.0],["2014-07-16",92.5,102.5,92.5,101.5,294.0],["2014-07-17",101.5,107.0,68.0,68.0,162.0],["2014-07-18",85.0,92.0,85.0,92.0,18.0],["2014-07-21",92.0,92.0,92.0,92.0,0.0],["2014-07-22",92.5,92.5,71.5,88.5,98.0],["2014-07-23",82.0,95.0,82.0,95.0,40.0],["2014-07-24",100.0,100.0,76.5,95.0,32.0],["2014-07-25",95.0,95.0,95.0,95.0,0.0],["2014-07-28",94.5,95.0,94.5,95.0,36.0],["2014-07-29",92.5,95.0,92.5,92.5,110.0],["2014-07-30",94.5,94.5,92.5,92.5,66.0],["2014-07-31",95.0,111.0,92.0,111.0,326.0],["2014-08-01",100.0,100.0,75.0,75.0,68.0],["2014-08-04",82.5,103.0,82.5,92.5,222.0],["2014-08-05",90.0,90.0,87.5,89.5,44.0],["2014-08-06",89.5,89.5,89.5,89.5,0.0],["2014-08-07",95.0,95.0,95.0,95.0,4.0],["2014-08-08",95.0,95.0,95.0,95.0,0.0],["2014-08-11",90.0,90.0,90.0,90.0,2.0],["2014-08-12",90.0,90.0,90.0,90.0,18.0],["2014-08-13",87.5,87.5,87.5,87.5,2.0],["2014-08-14",87.5,87.5,86.0,87.5,26.0],["2014-08-15",86.5,86.5,86.5,86.5,4.0],["2014-08-18",85.0,85.0,85.0,85.0,90.0],["2014-08-19",85.0,85.0,85.0,85.0,0.0],["2014-08-20",72.0,87.5,72.0,87.5,28.0],["2014-08-21",82.0,82.0,82.0,82.0,10.0],["2014-08-22",85.0,85.0,85.0,85.0,86.0],["2014-08-25",85.0,85.0,85.0,85.0,0.0],["2014-08-26",85.0,85.0,85.0,85.0,0.0],["2014-08-27",78.0,83.0,78.0,83.0,82.0],["2014-08-28",82.5,82.5,80.0,82.5,136.0],["2014-08-29",72.0,90.0,72.0,90.0,418.0],["2014-09-02",87.5,87.5,82.5,82.5,20.0],["2014-09-03",87.5,87.5,87.5,87.5,6.0],["2014-09-04",89.5,89.5,89.5,89.5,4.0],["2014-09-05",89.5,89.5,89.5,89.5,12.0],["2014-09-08",87.0,93.0,87.0,93.0,74.0],["2014-09-09",93.0,93.0,76.0,92.0,108.0],["2014-09-10",87.5,87.5,87.5,87.5,54.0],["2014-09-11",92.5,93.0,75.0,87.5,42.0],["2014-09-12",85.0,85.0,85.0,85.0,4.0],["2014-09-15",85.0,85.0,85.0,85.0,0.0],["2014-09-16",85.0,85.0,85.0,85.0,0.0],["2014-09-17",85.0,85.0,85.0,85.0,0.0],["2014-09-18",85.0,85.0,85.0,85.0,0.0],["2014-09-19",85.0,85.0,85.0,85.0,0.0],["2014-09-22",85.0,85.0,85.0,85.0,0.0],["2014-09-23",75.0,75.0,71.5,72.5,826.0],["2014-09-24",72.5,72.5,71.0,72.5,346.0],["2014-09-25",73.0,73.0,72.0,72.0,188.0],["2014-09-26",72.0,72.0,72.0,72.0,140.0],["2014-09-29",72.0,72.0,72.0,72.0,0.0],["2014-09-30",71.0,85.0,67.5,82.5,904.0],["2014-10-01",75.0,75.0,62.5,62.5,18.0],["2014-10-02",67.5,70.0,65.0,70.0,72.0],["2014-10-03",70.0,70.0,70.0,70.0,0.0],["2014-10-06",70.0,70.0,70.0,70.0,0.0],["2014-10-07",70.0,75.0,70.0,75.0,150.0],["2014-10-08",65.5,65.5,65.5,65.5,32.0],["2014-10-09",65.5,65.5,65.5,65.5,200.0],["2014-10-10",65.0,67.5,65.0,67.5,4.0],["2014-10-13",67.5,67.5,67.5,67.5,0.0],["2014-10-14",67.5,67.5,67.5,67.5,276.0],["2014-10-15",67.5,67.5,67.5,67.5,4.0],["2014-10-16",67.5,67.5,67.5,67.5,0.0],["2014-10-17",67.5,67.5,65.0,65.0,10.0],["2014-10-20",65.0,65.0,65.0,65.0,0.0],["2014-10-21",65.0,65.0,65.0,65.0,0.0],["2014-10-22",65.0,65.0,65.0,65.0,0.0],["2014-10-23",65.0,65.0,65.0,65.0,0.0],["2014-10-24",72.5,72.5,67.5,67.5,314.0],["2014-10-27",67.5,72.5,67.5,72.5,10.0],["2014-10-28",72.5,72.5,72.5,72.5,0.0],["2014-10-29",72.5,72.5,72.5,72.5,0.0],["2014-10-30",70.0,70.0,70.0,70.0,54.0],["2014-10-31",72.5,72.5,72.5,72.5,28.0],["2014-11-03",70.0,70.5,70.0,70.0,422.0],["2014-11-04",64.5,64.5,64.5,64.5,84.0],["2014-11-05",64.5,64.5,64.5,64.5,0.0],["2014-11-06",69.5,69.5,69.5,69.5,2.0],["2014-11-07",69.5,69.5,69.5,69.5,20.0],["2014-11-10",74.5,74.5,74.5,74.5,2.0],["2014-11-11",69.5,69.5,60.0,60.5,236.0],["2014-11-12",60.5,67.5,60.5,67.5,4.0],["2014-11-13",67.5,67.5,67.0,67.0,136.0],["2014-11-14",61.0,64.5,61.0,64.5,68.0],["2014-11-17",64.5,64.5,64.5,64.5,0.0],["2014-11-18",64.5,64.5,64.5,64.5,0.0],["2014-11-19",64.5,64.5,64.5,64.5,0.0],["2014-11-20",64.5,64.5,60.0,60.0,96.0],["2014-11-21",60.0,60.0,60.0,60.0,0.0],["2014-11-24",60.0,60.0,60.0,60.0,0.0],["2014-11-25",60.0,60.0,60.0,60.0,0.0],["2014-11-26",67.5,70.0,67.5,70.0,102.0],["2014-11-28",70.0,75.0,70.0,75.0,208.0],["2014-12-01",71.0,71.0,70.0,70.0,38.0],["2014-12-02",70.0,70.0,67.5,67.5,170.0],["2014-12-03",69.5,69.5,69.5,69.5,2.0],["2014-12-04",69.5,69.5,69.5,69.5,0.0],["2014-12-05",62.5,69.5,60.0,65.0,210.0],["2014-12-08",55.0,60.0,54.0,60.0,362.0],["2014-12-09",60.0,60.0,60.0,60.0,40.0],["2014-12-10",59.5,59.5,54.0,54.0,58.0],["2014-12-11",60.0,60.0,54.0,60.0,190.0],["2014-12-12",54.0,54.0,51.0,51.0,70.0],["2014-12-15",55.0,55.0,45.0,50.0,610.0],["2014-12-16",45.5,45.5,45.0,45.0,152.0],["2014-12-17",45.0,60.0,45.0,55.0,518.0],["2014-12-18",63.5,70.0,55.0,65.0,108.0],["2014-12-19",70.0,75.0,70.0,75.0,340.0],["2014-12-22",74.0,74.0,74.0,74.0,32.0],["2014-12-23",70.0,70.0,70.0,70.0,8.0],["2014-12-24",70.0,70.0,70.0,70.0,12.0],["2014-12-26",72.0,72.0,72.0,72.0,4.0],["2014-12-29",72.0,72.0,72.0,72.0,2.0],["2014-12-30",64.0,64.0,62.5,62.5,100.0],["2014-12-31",62.5,62.5,62.5,62.5,0.0],["2015-01-02",60.5,74.0,60.5,64.0,30.0],["2015-01-05",62.5,74.0,62.5,63.5,270.0],["2015-01-06",62.5,67.5,62.5,67.5,12.0],["2015-01-07",65.0,72.5,65.0,72.5,10.0],["2015-01-08",72.5,72.5,72.5,72.5,0.0],["2015-01-09",70.0,75.0,70.0,74.0,708.0],["2015-01-12",75.0,82.5,75.0,75.0,64.0],["2015-01-13",82.5,112.0,80.0,85.0,440.0],["2015-01-14",85.0,85.0,84.5,84.5,8.0],["2015-01-15",84.5,84.5,84.5,84.5,4.0],["2015-01-16",84.5,84.5,84.5,84.5,0.0],["2015-01-20",84.5,84.5,84.5,84.5,6.0],["2015-01-21",87.5,87.5,87.5,87.5,6.0],["2015-01-22",87.5,89.5,87.5,87.5,198.0],["2015-01-23",85.0,85.0,81.5,82.0,224.0],["2015-01-26",75.5,75.5,70.0,70.0,218.0],["2015-01-27",70.0,70.0,67.5,67.5,72.0],["2015-01-28",76.5,80.0,76.5,80.0,134.0],["2015-01-29",79.0,87.0,79.0,83.5,184.0],["2015-01-30",84.5,84.5,80.0,83.0,204.0],["2015-02-02",83.0,95.0,80.5,89.5,388.0],["2015-02-03",89.5,89.5,89.5,89.5,0.0],["2015-02-04",87.0,87.0,85.0,85.0,48.0],["2015-02-05",89.5,89.5,89.5,89.5,2.0],["2015-02-06",84.0,87.0,84.0,87.0,10.0],["2015-02-09",88.5,105.0,87.5,105.0,300.0],["2015-02-10",102.5,105.0,102.5,104.5,304.0],["2015-02-11",104.5,110.0,104.0,104.0,146.0],["2015-02-12",105.0,105.0,99.5,103.0,60.0],["2015-02-13",100.0,100.0,84.5,97.0,134.0],["2015-02-17",97.0,97.0,97.0,97.0,22.0],["2015-02-18",103.0,103.0,99.0,99.0,74.0],["2015-02-19",102.0,102.0,102.0,102.0,14.0],["2015-02-20",103.0,103.0,95.5,103.0,24.0],["2015-02-23",103.0,103.0,103.0,103.0,0.0],["2015-02-24",103.0,103.0,103.0,103.0,0.0],["2015-02-25",103.0,103.0,103.0,103.0,0.0],["2015-02-26",103.0,112.5,103.0,112.5,60.0],["2015-02-27",107.5,112.5,107.5,112.5,342.0],["2015-03-02",112.5,112.5,112.5,112.5,6.0],["2015-03-03",105.0,110.0,96.5,105.0,44.0],["2015-03-04",105.0,105.0,105.0,105.0,0.0],["2015-03-05",100.5,100.5,97.5,100.0,30.0],["2015-03-06",109.5,109.5,90.0,90.0,52.0],["2015-03-09",87.5,89.5,87.0,89.5,78.0],["2015-03-10",97.0,97.0,89.5,89.5,8.0],["2015-03-11",94.5,94.5,84.0,87.5,30.0],["2015-03-12",87.5,105.0,87.0,100.0,368.0],["2015-03-13",90.0,99.5,90.0,99.5,122.0],["2015-03-16",92.5,92.5,92.5,92.5,206.0],["2015-03-17",90.0,90.0,90.0,90.0,14.0],["2015-03-18",90.0,95.0,87.5,87.5,76.0],["2015-03-19",87.5,87.5,87.5,87.5,0.0],["2015-03-20",89.5,94.5,70.0,84.5,234.0],["2015-03-23",85.0,85.0,81.5,81.5,44.0],["2015-03-24",84.5,84.5,84.5,84.5,46.0],["2015-03-25",84.5,84.5,84.5,84.5,0.0],["2015-03-26",84.5,84.5,84.5,84.5,0.0],["2015-03-27",85.0,85.0,85.0,85.0,2.0],["2015-03-30",85.0,92.5,84.5,90.0,182.0],["2015-03-31",89.0,112.5,85.0,112.5,430.0],["2015-04-01",100.0,100.0,100.0,100.0,4.0],["2015-04-02",86.0,94.5,86.0,94.5,40.0],["2015-04-06",85.0,85.5,85.0,85.5,100.0],["2015-04-07",94.5,94.5,94.5,94.5,20.0],["2015-04-08",92.5,93.0,87.5,87.5,12.0],["2015-04-09",87.5,87.5,87.5,87.5,6.0],["2015-04-10",85.0,86.0,85.0,85.0,174.0],["2015-04-13",85.0,85.0,85.0,85.0,0.0],["2015-04-14",85.0,85.0,85.0,85.0,20.0],["2015-04-15",85.0,85.0,85.0,85.0,0.0],["2015-04-16",81.0,81.0,70.5,72.5,150.0],["2015-04-17",73.0,75.0,73.0,75.0,4.0],["2015-04-20",75.0,75.0,75.0,75.0,0.0],["2015-04-21",75.0,77.0,69.5,69.5,172.0],["2015-04-22",65.0,77.0,64.0,64.5,150.0],["2015-04-23",64.5,73.0,64.0,64.5,276.0],["2015-04-24",64.5,72.5,64.5,64.5,244.0],["2015-04-27",64.5,87.5,64.5,72.5,232.0],["2015-04-28",80.0,80.0,67.5,67.5,746.0],["2015-04-29",68.0,68.0,60.0,60.0,228.0],["2015-04-30",62.5,92.5,60.0,92.5,374.0],["2015-05-01",62.5,92.5,60.0,92.5,372.0],["2015-05-04",62.5,92.5,60.0,92.5,372.0],["2015-05-05",83.0,83.0,82.5,82.5,28.0],["2015-05-06",87.5,88.0,87.5,88.0,10.0],["2015-05-07",90.0,90.0,90.0,90.0,22.0],["2015-05-08",90.0,90.0,90.0,90.0,0.0],["2015-05-11",90.0,90.0,90.0,90.0,2.0],["2015-05-12",90.0,90.0,90.0,90.0,0.0],["2015-05-13",90.0,90.0,90.0,90.0,30.0],["2015-05-14",90.0,90.0,90.0,90.0,0.0],["2015-05-15",80.5,80.5,71.0,77.5,112.0],["2015-05-18",80.5,80.5,77.5,77.5,32.0],["2015-05-19",77.5,77.5,77.5,77.5,12.0],["2015-05-20",89.5,90.5,89.5,90.5,8.0],["2015-05-21",87.0,89.0,87.0,89.0,188.0],["2015-05-22",87.0,87.0,80.5,85.5,54.0],["2015-05-26",85.5,85.5,85.5,85.5,0.0],["2015-05-27",84.0,84.0,84.0,84.0,2.0],["2015-05-28",83.5,83.5,82.5,82.5,36.0],["2015-05-29",84.0,90.5,84.0,90.5,386.0],["2015-06-01",90.5,90.5,90.5,90.5,0.0],["2015-06-02",86.0,86.0,86.0,86.0,12.0],["2015-06-03",90.5,90.5,86.0,86.0,106.0],["2015-06-04",90.5,95.0,90.5,91.0,154.0],["2015-06-05",91.0,91.0,91.0,91.0,0.0],["2015-06-08",92.5,95.0,82.0,82.0,88.0],["2015-06-09",85.0,85.0,85.0,85.0,30.0],["2015-06-10",85.0,85.0,83.0,83.0,142.0],["2015-06-11",89.5,89.5,87.5,89.0,80.0],["2015-06-12",89.5,90.0,89.5,90.0,60.0],["2015-06-15",85.0,85.0,85.0,85.0,2.0],["2015-06-16",85.0,85.0,85.0,85.0,0.0],["2015-06-17",85.0,85.0,85.0,85.0,0.0],["2015-06-18",81.0,83.5,81.0,83.5,132.0],["2015-06-19",85.0,85.0,85.0,85.0,20.0],["2015-06-22",82.5,82.5,82.5,82.5,16.0],["2015-06-23",83.0,83.0,83.0,83.0,10.0],["2015-06-24",83.0,83.0,83.0,83.0,0.0],["2015-06-25",83.0,83.0,83.0,83.0,0.0],["2015-06-26",82.5,82.5,82.5,82.5,8.0],["2015-06-29",85.0,85.0,85.0,85.0,88.0],["2015-06-30",85.0,97.5,85.0,97.5,114.0],["2015-07-01",89.5,100.0,89.5,92.5,366.0],["2015-07-02",98.0,98.0,90.0,90.0,14.0],["2015-07-06",99.5,99.5,95.0,95.0,4.0],["2015-07-07",95.0,95.0,90.0,90.0,78.0],["2015-07-08",90.0,90.0,90.0,90.0,0.0],["2015-07-09",90.0,90.0,90.0,90.0,2.0],["2015-07-10",93.0,99.5,93.0,98.5,30.0],["2015-07-13",95.0,95.0,95.0,95.0,20.0],["2015-07-14",82.5,94.5,82.5,94.5,6.0],["2015-07-15",97.5,97.5,95.0,95.0,60.0],["2015-07-16",95.0,95.0,90.0,90.0,88.0],["2015-07-17",81.5,95.0,81.5,95.0,174.0],["2015-07-20",95.0,95.0,95.0,95.0,40.0],["2015-07-21",94.0,94.0,94.0,94.0,40.0],["2015-07-22",93.0,93.0,93.0,93.0,2.0],["2015-07-23",93.0,93.0,92.5,92.5,44.0],["2015-07-24",92.5,92.5,92.5,92.5,46.0],["2015-07-27",85.0,90.0,83.5,90.0,20.0],["2015-07-28",87.5,87.5,82.5,82.5,314.0],["2015-07-29",80.0,80.0,80.0,80.0,16.0],["2015-07-30",82.5,90.0,80.0,80.0,590.0],["2015-07-31",82.5,95.0,77.5,93.0,2164.0],["2015-08-03",89.0,89.0,87.0,87.5,42.0],["2015-08-04",85.0,85.0,85.0,85.0,16.0],["2015-08-05",85.0,85.0,82.5,85.0,90.0],["2015-08-06",82.5,82.5,82.0,82.0,18.0],["2015-08-07",82.0,82.0,76.0,82.0,24.0],["2015-08-10",82.0,82.0,82.0,82.0,0.0],["2015-08-11",80.5,80.5,80.5,80.5,24.0],["2015-08-12",80.0,80.0,79.0,79.0,60.0],["2015-08-13",78.5,78.5,77.5,77.5,8.0],["2015-08-14",80.0,80.0,77.5,80.0,34.0],["2015-08-17",80.0,80.0,80.0,80.0,0.0],["2015-08-18",80.0,80.0,80.0,80.0,0.0],["2015-08-19",80.0,80.0,77.5,79.5,74.0],["2015-08-20",79.5,79.5,79.5,79.5,24.0],["2015-08-21",77.5,77.5,56.5,56.5,48.0],["2015-08-24",77.5,77.5,56.5,75.0,100.0],["2015-08-25",70.0,75.0,70.0,75.0,24.0],["2015-08-26",75.0,75.0,75.0,75.0,0.0],["2015-08-27",70.0,70.0,70.0,70.0,2.0],["2015-08-28",70.0,70.0,70.0,70.0,0.0],["2015-08-31",70.0,82.0,70.0,80.0,126.0],["2015-09-01",82.0,82.0,74.0,74.0,12.0],["2015-09-02",75.0,75.0,70.5,72.5,558.0],["2015-09-03",71.0,71.5,70.0,70.0,536.0],["2015-09-04",70.0,70.0,70.0,70.0,0.0],["2015-09-08",70.0,70.0,70.0,70.0,0.0],["2015-09-09",70.0,70.0,70.0,70.0,0.0],["2015-09-10",71.0,71.0,71.0,71.0,6.0],["2015-09-11",69.0,69.0,69.0,69.0,16.0],["2015-09-14",69.0,69.0,69.0,69.0,184.0],["2015-09-15",69.0,72.0,68.5,72.0,120.0],["2015-09-16",72.0,72.0,65.0,65.0,40.0],["2015-09-17",66.0,70.0,65.0,70.0,758.0],["2015-09-18",71.0,71.0,71.0,71.0,20.0],["2015-09-21",70.0,70.0,70.0,70.0,60.0],["2015-09-22",67.5,67.5,67.5,67.5,2.0],["2015-09-23",67.5,67.5,67.5,67.5,0.0],["2015-09-24",70.0,70.0,70.0,70.0,2.0],["2015-09-25",67.5,67.5,60.0,60.0,136.0],["2015-09-28",69.5,69.5,57.5,61.5,130.0],["2015-09-29",57.5,61.0,57.5,61.0,26.0],["2015-09-30",64.5,75.0,60.5,72.5,814.0],["2015-10-01",68.25,68.25,66.0,67.0,116.0],["2015-10-02",73.0,73.0,67.0,67.0,86.0],["2015-10-05",65.0,68.5,65.0,68.5,6.0],["2015-10-06",65.0,66.5,65.0,66.5,104.0],["2015-10-07",67.5,67.5,67.5,67.5,2.0],["2015-10-08",67.5,67.5,67.5,67.5,0.0],["2015-10-09",67.0,67.0,67.0,67.0,4.0],["2015-10-12",67.0,67.0,67.0,67.0,0.0],["2015-10-13",65.5,65.5,65.5,65.5,10.0],["2015-10-14",63.5,65.0,62.5,64.5,66.0],["2015-10-15",64.5,64.5,64.5,64.5,0.0],["2015-10-16",60.0,60.0,60.0,60.0,16.0],["2015-10-19",62.5,62.5,62.5,62.5,68.0],["2015-10-20",54.5,61.0,53.0,61.0,480.0],["2015-10-21",61.0,61.0,61.0,61.0,0.0],["2015-10-22",62.5,62.5,53.0,59.0,336.0],["2015-10-23",52.5,59.0,52.5,59.0,558.0],["2015-10-26",59.5,59.5,59.5,59.5,4.0],["2015-10-27",59.5,59.5,59.5,59.5,0.0],["2015-10-28",56.0,59.0,56.0,59.0,14.0],["2015-10-29",56.0,59.0,55.0,59.0,56.0],["2015-10-30",59.0,65.0,59.0,64.0,896.0],["2015-11-02",63.0,63.0,63.0,63.0,2.0],["2015-11-03",63.0,63.0,63.0,63.0,0.0],["2015-11-04",58.0,62.5,54.0,59.5,50.0],["2015-11-05",60.0,60.0,60.0,60.0,4.0],["2015-11-06",61.25,61.25,55.0,58.0,48.0],["2015-11-09",58.0,67.5,58.0,60.0,506.0],["2015-11-10",60.0,60.5,60.0,60.0,514.0],["2015-11-11",60.0,60.0,60.0,60.0,48.0],["2015-11-12",60.0,60.0,51.5,51.5,86.0],["2015-11-13",56.0,68.0,56.0,68.0,22.0],["2015-11-16",68.0,81.5,68.0,81.5,20.0],["2015-11-17",81.5,81.5,81.5,81.5,0.0],["2015-11-18",81.5,81.5,81.5,81.5,0.0],["2015-11-19",70.0,74.5,60.0,74.5,44.0],["2015-11-20",69.5,70.0,69.5,70.0,40.0],["2015-11-23",64.0,64.0,64.0,64.0,2.0],["2015-11-24",70.0,72.5,70.0,72.5,18.0],["2015-11-25",72.5,72.5,72.5,72.5,0.0],["2015-11-27",72.5,75.0,72.5,75.0,14.0],["2015-11-30",75.0,77.5,75.0,77.5,266.0],["2015-12-01",77.5,77.5,77.5,77.5,50.0],["2015-12-02",72.5,72.5,65.0,65.0,56.0],["2015-12-03",62.0,80.0,62.0,77.5,36.0],["2015-12-04",70.5,70.5,62.0,67.5,90.0],["2015-12-07",67.5,80.0,67.5,80.0,40.0],["2015-12-08",79.5,84.0,79.5,84.0,162.0],["2015-12-09",89.5,89.5,89.5,89.5,4.0],["2015-12-10",79.0,87.5,79.0,87.5,8.0],["2015-12-11",87.5,87.5,87.5,87.5,0.0],["2015-12-14",87.5,87.5,87.5,87.5,0.0],["2015-12-15",87.5,87.5,87.5,87.5,0.0],["2015-12-16",68.0,80.0,68.0,80.0,12.0],["2015-12-17",80.0,80.0,80.0,80.0,0.0],["2015-12-18",69.0,69.0,69.0,69.0,16.0],["2015-12-21",69.0,69.0,69.0,69.0,0.0],["2015-12-22",62.5,67.5,58.0,67.5,124.0],["2015-12-23",67.0,67.0,55.5,62.5,756.0],["2015-12-24",62.5,62.5,62.5,62.5,0.0],["2015-12-28",62.5,62.5,62.5,62.5,0.0],["2015-12-29",65.0,71.0,55.5,71.0,1052.0],["2015-12-30",66.5,71.5,66.5,71.5,274.0],["2015-12-31",71.5,73.0,71.5,73.0,234.0],["2016-01-04",72.5,72.5,72.5,72.5,20.0],["2016-01-05",72.5,72.5,72.5,72.5,0.0],["2016-01-06",72.5,72.5,72.5,72.5,0.0],["2016-01-07",73.5,74.0,73.5,74.0,76.0],["2016-01-08",70.0,70.0,70.0,70.0,22.0],["2016-01-11",70.0,70.0,70.0,70.0,0.0],["2016-01-12",67.0,69.0,65.0,65.0,6.0],["2016-01-13",66.0,66.0,66.0,66.0,46.0],["2016-01-14",66.0,66.0,66.0,66.0,0.0],["2016-01-15",66.0,66.0,66.0,66.0,0.0],["2016-01-19",67.5,67.5,55.0,55.0,216.0],["2016-01-20",55.0,55.0,55.0,55.0,0.0],["2016-01-21",57.0,65.0,57.0,65.0,6.0],["2016-01-22",65.0,65.0,65.0,65.0,0.0],["2016-01-25",65.0,65.0,65.0,65.0,0.0],["2016-01-26",65.0,65.0,65.0,65.0,20.0],["2016-01-27",65.0,65.0,65.0,65.0,4.0],["2016-01-28",65.0,71.0,57.5,65.0,1120.0],["2016-01-29",66.0,70.0,65.0,65.0,210.0],["2016-02-01",65.0,65.0,65.0,65.0,2.0],["2016-02-02",65.0,65.0,65.0,65.0,0.0],["2016-02-03",64.0,64.0,64.0,64.0,16.0],["2016-02-04",70.0,74.0,65.0,65.0,6.0],["2016-02-05",75.0,75.0,72.5,72.5,4.0],["2016-02-08",72.5,72.5,72.5,72.5,0.0],["2016-02-09",72.5,72.5,72.5,72.5,0.0],["2016-02-10",59.5,59.5,57.25,57.5,384.0],["2016-02-11",56.5,56.5,55.0,55.0,452.0],["2016-02-12",55.0,57.5,54.5,55.0,3646.0],["2016-02-16",52.5,54.5,50.0,51.5,100.0],["2016-02-17",52.5,60.0,52.5,60.0,44.0],["2016-02-18",60.0,60.0,60.0,60.0,0.0],["2016-02-19",60.0,60.0,40.0,45.0,460.0],["2016-02-22",47.5,50.0,42.5,50.0,32.0],["2016-02-23",54.0,54.0,50.0,50.0,58.0],["2016-02-24",47.5,47.5,47.5,47.5,50.0],["2016-02-25",47.5,47.5,47.5,47.5,48.0],["2016-02-26",50.5,60.0,48.5,60.0,786.0],["2016-02-29",60.0,62.5,50.0,57.5,1708.0],["2016-03-01",55.0,55.0,51.0,51.0,64.0],["2016-03-02",51.0,52.0,50.0,52.0,258.0],["2016-03-03",50.0,50.0,50.0,50.0,48.0],["2016-03-04",57.0,57.0,57.0,57.0,28.0],["2016-03-07",57.5,57.5,55.5,55.5,36.0],["2016-03-08",55.5,55.5,55.5,55.5,0.0],["2016-03-09",57.5,71.0,51.5,71.0,314.0],["2016-03-10",65.0,65.0,57.5,57.5,48.0],["2016-03-11",53.5,54.5,50.0,50.0,1092.0],["2016-03-14",50.0,50.0,48.5,48.5,150.0],["2016-03-15",48.5,48.5,48.5,48.5,0.0],["2016-03-16",48.0,49.0,47.5,49.0,62.0],["2016-03-17",47.5,50.0,46.0,50.0,176.0],["2016-03-18",50.0,50.0,50.0,50.0,0.0],["2016-03-21",50.0,50.1,50.0,50.0,168.0],["2016-03-22",50.0,50.0,49.0,49.0,88.0],["2016-03-23",49.0,49.0,49.0,49.0,0.0],["2016-03-24",50.0,57.5,50.0,50.0,110.0],["2016-03-28",50.0,50.0,50.0,50.0,78.0],["2016-03-29",50.0,50.0,50.0,50.0,0.0],["2016-03-30",50.0,53.5,50.0,52.5,80.0],["2016-03-31",51.95,60.0,51.95,59.0,654.0],["2016-04-01",59.0,59.0,57.5,57.5,4.0],["2016-04-04",57.5,57.5,57.5,57.5,0.0],["2016-04-05",53.5,55.1,53.5,55.0,60.0],["2016-04-06",55.0,58.0,55.0,58.0,428.0],["2016-04-07",55.0,57.5,55.0,57.0,186.0],["2016-04-08",57.5,57.5,52.5,52.5,124.0],["2016-04-11",55.0,57.5,53.0,53.0,168.0],["2016-04-12",53.0,53.0,53.0,53.0,0.0],["2016-04-13",53.0,53.5,52.5,52.5,106.0],["2016-04-14",53.5,53.5,53.5,53.5,26.0],["2016-04-15",53.5,53.5,53.5,53.5,0.0],["2016-04-18",50.0,52.5,50.0,50.8,98.0],["2016-04-19",50.0,52.5,50.0,50.0,158.0],["2016-04-20",51.5,51.5,51.5,51.5,120.0],["2016-04-21",51.5,51.5,51.5,51.5,10.0],["2016-04-22",51.5,51.5,51.5,51.5,0.0],["2016-04-25",51.5,51.5,47.0,50.0,306.0],["2016-04-26",49.0,49.0,49.0,49.0,60.0],["2016-04-27",50.0,50.0,50.0,50.0,206.0],["2016-04-28",50.0,50.0,50.0,50.0,68.0],["2016-04-29",48.65,50.0,48.5,48.5,180.0],["2016-05-02",48.5,48.5,46.5,46.5,144.0],["2016-05-03",47.0,48.5,47.0,48.5,380.0],["2016-05-04",48.5,48.5,48.5,48.5,0.0],["2016-05-05",45.0,47.2,42.5,47.2,154.0],["2016-05-06",48.0,48.5,48.0,48.0,462.0],["2016-05-09",48.0,48.0,48.0,48.0,200.0],["2016-05-10",48.0,48.0,48.0,48.0,60.0],["2016-05-11",48.0,48.0,48.0,48.0,0.0],["2016-05-12",48.0,48.0,48.0,48.0,0.0],["2016-05-13",48.0,48.0,48.0,48.0,0.0],["2016-05-16",48.0,48.0,48.0,48.0,0.0],["2016-05-17",48.0,48.0,48.0,48.0,0.0],["2016-05-18",48.0,48.0,48.0,48.0,0.0],["2016-05-19",44.0,47.5,44.0,47.5,34.0],["2016-05-20",47.5,48.0,46.0,46.0,144.0],["2016-05-23",46.0,46.0,46.0,46.0,0.0],["2016-05-24",46.0,46.0,46.0,46.0,0.0],["2016-05-25",46.0,46.0,46.0,46.0,0.0],["2016-05-26",46.0,46.0,46.0,46.0,10.0],["2016-05-27",46.0,46.0,46.0,46.0,0.0],["2016-05-31",46.0,46.0,46.0,46.0,0.0],["2016-06-01",46.0,46.0,46.0,46.0,0.0],["2016-06-02",46.0,46.0,46.0,46.0,0.0],["2016-06-03",46.0,46.0,46.0,46.0,0.0],["2016-06-06",44.0,44.0,44.0,44.0,44.0],["2016-06-07",45.5,45.5,45.5,45.5,60.0],["2016-06-08",44.15,45.5,44.15,45.5,82.0],["2016-06-09",45.75,45.75,45.5,45.5,54.0],["2016-06-10",45.5,45.5,44.0,45.0,150.0],["2016-06-13",43.5,43.5,43.0,43.0,172.0],["2016-06-14",41.5,48.0,40.5,45.0,226.0],["2016-06-15",43.0,43.0,43.0,43.0,38.0],["2016-06-16",40.5,50.0,40.0,42.5,124.0],["2016-06-17",42.5,42.5,42.5,42.5,0.0],["2016-06-20",42.5,42.5,42.5,42.5,0.0],["2016-06-21",42.5,42.5,42.5,42.5,0.0],["2016-06-22",45.0,48.5,40.0,48.5,120.0],["2016-06-23",48.5,48.5,48.5,48.5,0.0],["2016-06-24",42.5,45.0,42.5,45.0,104.0],["2016-06-27",42.5,48.5,42.5,45.0,540.0],["2016-06-28",45.0,45.0,45.0,45.0,0.0],["2016-06-29",48.5,58.0,45.0,53.0,526.0],["2016-06-30",50.0,50.0,50.0,50.0,8.0],["2016-07-01",41.0,50.0,41.0,41.9,90.0],["2016-07-05",41.0,48.5,41.0,48.5,16.0],["2016-07-06",42.5,50.0,42.0,50.0,866.0],["2016-07-07",42.0,50.0,42.0,49.0,76.0],["2016-07-08",41.0,45.0,40.5,45.0,172.0],["2016-07-11",45.0,45.0,45.0,45.0,0.0],["2016-07-12",43.45,45.0,43.0,45.0,78.0],["2016-07-13",45.0,45.0,45.0,45.0,0.0],["2016-07-14",45.0,45.0,45.0,45.0,0.0],["2016-07-15",43.0,50.0,42.95,50.0,532.0],["2016-07-18",50.0,50.0,50.0,50.0,0.0],["2016-07-19",50.0,50.5,43.5,50.5,154.0],["2016-07-20",50.0,52.5,50.0,52.5,248.0],["2016-07-21",50.0,50.0,50.0,50.0,42.0],["2016-07-22",50.0,50.0,50.0,50.0,0.0],["2016-07-25",51.5,51.5,51.5,51.5,2.0],["2016-07-26",51.5,51.5,51.5,51.5,0.0],["2016-07-27",51.5,51.5,51.5,51.5,2.0],["2016-07-28",52.5,52.5,52.5,52.5,4.0],["2016-07-29",49.0,60.0,49.0,51.0,372.0],["2016-08-01",50.0,50.0,46.0,49.0,110.0],["2016-08-02",46.0,47.5,45.0,45.0,510.0],["2016-08-03",45.0,45.25,42.75,44.05,130.0],["2016-08-04",44.05,45.0,44.05,45.0,68.0],["2016-08-05",42.5,45.0,42.5,42.75,286.0],["2016-08-08",42.75,42.75,42.75,42.75,0.0],["2016-08-09",43.0,43.0,42.5,42.5,200.0],["2016-08-10",42.5,42.5,42.5,42.5,0.0],["2016-08-11",44.0,49.5,44.0,49.5,46.0],["2016-08-12",49.0,49.0,49.0,49.0,6.0],["2016-08-15",49.0,49.0,49.0,49.0,0.0],["2016-08-16",49.0,49.0,49.0,49.0,2.0],["2016-08-17",49.0,49.0,49.0,49.0,0.0],["2016-08-18",49.0,49.0,42.5,47.5,276.0],["2016-08-19",47.9,47.9,47.9,47.9,32.0],["2016-08-22",42.5,48.5,42.5,48.5,10.0],["2016-08-23",48.5,48.5,48.5,48.5,0.0],["2016-08-24",48.5,48.5,48.5,48.5,2.0],["2016-08-25",48.5,48.5,48.5,48.5,0.0],["2016-08-26",47.5,47.5,43.5,43.5,142.0],["2016-08-29",43.5,43.5,43.5,43.5,0.0],["2016-08-30",44.5,45.0,44.5,45.0,108.0],["2016-08-31",45.0,45.0,45.0,45.0,0.0],["2016-09-01",45.0,48.5,45.0,46.5,524.0],["2016-09-02",46.5,49.0,45.0,48.5,386.0],["2016-09-06",46.5,48.5,46.5,46.5,46.0],["2016-09-07",48.5,48.5,48.5,48.5,12.0],["2016-09-08",48.5,48.5,48.5,48.5,0.0],["2016-09-09",48.5,48.5,48.5,48.5,0.0],["2016-09-12",48.4,48.5,48.4,48.5,16.0],["2016-09-13",47.5,47.6,47.5,47.5,200.0],["2016-09-14",47.5,47.5,47.5,47.5,0.0],["2016-09-15",46.25,59.0,46.25,59.0,1838.0],["2016-09-16",64.5,72.5,61.0,61.0,766.0],["2016-09-19",61.5,64.5,57.5,59.5,114.0],["2016-09-20",59.5,59.5,59.5,59.5,0.0],["2016-09-21",59.5,59.5,59.5,59.5,2.0],["2016-09-22",59.5,59.5,59.5,59.5,0.0],["2016-09-23",59.5,59.5,55.0,59.5,60.0],["2016-09-26",55.0,56.0,54.3,55.0,1956.0],["2016-09-27",59.5,59.5,55.0,55.0,4.0],["2016-09-28",55.0,62.5,55.0,62.5,894.0],["2016-09-29",57.5,65.4,57.5,65.0,152.0],["2016-09-30",65.4,67.5,65.0,67.5,256.0],["2016-10-03",69.0,100.0,67.5,87.5,984.0],["2016-10-04",84.0,84.0,84.0,84.0,20.0],["2016-10-05",84.0,84.0,70.0,80.0,116.0],["2016-10-06",80.0,80.0,80.0,80.0,0.0],["2016-10-07",80.0,80.0,60.0,60.0,378.0],["2016-10-10",60.0,74.5,60.0,67.5,186.0],["2016-10-11",70.0,70.0,58.65,60.0,268.0],["2016-10-12",60.0,60.0,60.0,60.0,0.0],["2016-10-13",60.0,62.5,60.0,62.5,520.0],["2016-10-14",60.0,67.0,60.0,67.0,276.0],["2016-10-17",62.0,71.0,56.0,67.0,536.0],["2016-10-18",69.9,71.0,61.0,63.5,144.0],["2016-10-19",61.5,61.5,61.5,61.5,2.0],["2016-10-20",62.5,62.5,61.0,61.0,24.0],["2016-10-21",62.5,70.0,62.5,70.0,206.0],["2016-10-24",70.0,70.0,70.0,70.0,0.0],["2016-10-25",65.0,65.0,65.0,65.0,2.0],["2016-10-26",64.0,64.0,62.5,62.5,154.0],["2016-10-27",62.5,62.9,62.5,62.5,28.0],["2016-10-28",61.9,61.9,60.0,61.0,706.0],["2016-10-31",60.5,61.2,60.0,60.0,256.0],["2016-11-01",60.0,60.4,60.0,60.0,526.0],["2016-11-02",60.0,60.0,60.0,60.0,110.0],["2016-11-03",60.0,60.0,60.0,60.0,0.0],["2016-11-04",60.0,60.0,60.0,60.0,0.0],["2016-11-07",60.0,60.0,60.0,60.0,0.0],["2016-11-08",57.5,57.5,57.5,57.5,42.0],["2016-11-09",56.0,56.0,56.0,56.0,20.0],["2016-11-10",56.0,56.0,56.0,56.0,0.0],["2016-11-11",56.0,56.0,56.0,56.0,0.0],["2016-11-14",56.0,60.0,55.0,60.0,490.0],["2016-11-15",59.6,70.0,59.6,70.0,180.0],["2016-11-16",70.0,70.0,70.0,70.0,0.0],["2016-11-17",70.0,70.0,70.0,70.0,0.0],["2016-11-18",57.5,57.5,56.0,56.0,500.0],["2016-11-21",70.0,70.0,56.0,70.0,8.0],["2016-11-22",56.0,70.0,56.0,70.0,30.0],["2016-11-23",70.0,70.0,70.0,70.0,0.0],["2016-11-25",70.0,70.0,70.0,70.0,0.0],["2016-11-28",70.0,70.0,70.0,70.0,0.0],["2016-11-29",58.0,67.5,52.0,67.5,308.0],["2016-11-30",69.5,69.5,69.5,69.5,4.0],["2016-12-01",69.5,69.5,69.5,69.5,0.0],["2016-12-02",69.5,69.5,69.5,69.5,0.0],["2016-12-05",66.5,66.5,66.5,66.5,4.0],["2016-12-06",60.0,65.0,55.5,65.0,216.0],["2016-12-07",65.0,65.0,65.0,65.0,0.0],["2016-12-08",55.0,55.0,31.25,54.5,1874.0],["2016-12-09",53.5,53.5,51.0,51.0,116.0],["2016-12-12",54.0,54.0,54.0,54.0,28.0],["2016-12-13",51.0,52.5,51.0,52.5,302.0],["2016-12-14",52.0,52.0,52.0,52.0,2.0],["2016-12-15",52.0,52.0,52.0,52.0,0.0],["2016-12-16",51.45,51.5,51.45,51.5,100.0],["2016-12-19",51.0,51.0,50.0,50.0,106.0],["2016-12-20",50.0,50.0,50.0,50.0,318.0],["2016-12-21",50.0,50.0,50.0,50.0,0.0],["2016-12-22",50.9,50.9,50.5,50.5,38.0],["2016-12-23",50.5,50.5,50.5,50.5,30.0],["2016-12-27",50.0,50.0,50.0,50.0,46.0],["2016-12-28",47.5,47.5,47.5,47.5,62.0],["2016-12-29",45.5,47.5,37.5,47.5,926.0],["2016-12-30",50.0,50.0,50.0,50.0,424.0],["2017-01-03",45.5,45.5,45.5,45.5,50.0],["2017-01-04",42.5,48.0,40.75,48.0,782.0],["2017-01-05",46.5,48.0,46.5,47.75,386.0],["2017-01-06",50.0,50.0,47.0,50.0,402.0],["2017-01-09",43.0,47.5,41.5,47.5,160.0],["2017-01-10",42.0,47.5,42.0,45.7,504.0],["2017-01-11",45.0,47.5,41.75,47.5,416.0],["2017-01-12",47.5,47.5,47.5,47.5,432.0],["2017-01-13",47.5,50.5,47.5,47.5,434.0],["2017-01-17",45.75,50.0,45.75,50.0,942.0],["2017-01-18",48.0,50.0,48.0,50.0,108.0],["2017-01-19",43.5,50.0,41.5,50.0,406.0],["2017-01-20",47.5,53.5,43.5,53.5,656.0],["2017-01-23",53.5,53.5,52.5,52.5,18.0],["2017-01-24",52.5,52.5,52.5,52.5,0.0],["2017-01-25",50.0,50.0,41.0,42.1,502.0],["2017-01-26",45.0,45.0,41.5,41.5,422.0],["2017-01-27",45.0,47.25,41.0,47.25,134.0],["2017-01-30",50.0,50.0,50.0,50.0,2.0],["2017-01-31",41.5,49.75,41.5,49.75,6.0],["2017-02-01",45.0,49.75,45.0,49.75,22.0],["2017-02-02",47.5,47.5,47.5,47.5,40.0],["2017-02-03",46.5,48.0,45.3,48.0,120.0],["2017-02-06",46.2,48.0,46.2,47.5,132.0],["2017-02-07",47.5,50.0,45.5,50.0,104.0],["2017-02-08",45.5,50.0,45.5,50.0,100.0],["2017-02-09",46.5,50.0,46.5,50.0,108.0],["2017-02-10",50.0,50.0,45.0,50.0,722.0],["2017-02-13",49.75,49.75,49.75,49.75,2.0],["2017-02-14",45.25,49.95,45.25,49.95,110.0],["2017-02-15",49.95,49.95,49.95,49.95,0.0],["2017-02-16",49.95,49.95,49.95,49.95,0.0],["2017-02-17",44.5,50.0,44.5,50.0,184.0],["2017-02-21",50.0,50.0,50.0,50.0,104.0],["2017-02-22",50.0,50.0,50.0,50.0,0.0],["2017-02-23",49.5,49.5,47.5,47.5,162.0],["2017-02-24",44.5,46.5,42.5,45.0,1320.0],["2017-02-27",45.0,45.0,45.0,45.0,90.0],["2017-02-28",45.0,55.0,43.75,52.5,740.0],["2017-03-01",50.0,50.0,50.0,50.0,6.0],["2017-03-02",45.0,50.0,44.0,50.0,790.0],["2017-03-03",50.0,50.0,50.0,50.0,0.0],["2017-03-06",50.0,50.0,46.1,47.5,264.0],["2017-03-07",44.0,50.0,44.0,47.5,184.0],["2017-03-08",45.55,50.0,45.55,50.0,106.0],["2017-03-09",44.25,47.5,44.25,47.5,276.0],["2017-03-10",46.2,50.0,46.2,50.0,248.0],["2017-03-13",44.5,49.75,44.5,49.75,84.0],["2017-03-14",46.45,46.5,45.0,45.0,292.0],["2017-03-15",45.6,45.6,44.0,45.0,230.0],["2017-03-16",45.0,50.0,45.0,50.0,202.0],["2017-03-17",44.0,44.0,44.0,44.0,80.0],["2017-03-20",49.75,49.75,49.75,49.75,6.0],["2017-03-21",49.75,49.75,49.75,49.75,0.0],["2017-03-22",49.5,49.5,49.5,49.5,40.0],["2017-03-23",49.5,52.5,49.5,52.0,48.0],["2017-03-24",52.0,52.0,52.0,52.0,0.0],["2017-03-27",51.55,51.55,50.0,50.0,20.0],["2017-03-28",50.0,50.0,50.0,50.0,0.0],["2017-03-29",50.0,50.0,50.0,50.0,0.0],["2017-03-30",50.75,50.75,50.0,50.0,154.0],["2017-03-31",50.0,52.5,50.0,50.0,790.0],["2017-04-03",50.0,50.0,50.0,50.0,4.0],["2017-04-04",50.0,50.0,50.0,50.0,100.0],["2017-04-05",48.9,48.9,48.9,48.9,20.0],["2017-04-06",48.9,48.9,48.9,48.9,0.0],["2017-04-07",48.9,48.9,48.9,48.9,0.0],["2017-04-10",50.0,50.0,50.0,50.0,68.0],["2017-04-11",50.0,50.0,50.0,50.0,0.0],["2017-04-12",47.9,50.0,47.9,50.0,416.0],["2017-04-13",50.0,52.5,48.15,52.5,484.0],["2017-04-17",52.5,52.5,52.5,52.5,0.0],["2017-04-18",52.5,52.5,52.5,52.5,0.0],["2017-04-19",55.5,55.5,55.5,55.5,10.0],["2017-04-20",55.5,55.5,51.0,51.0,38.0],["2017-04-21",51.0,51.0,51.0,51.0,0.0],["2017-04-24",52.5,52.5,52.5,52.5,2.0],["2017-04-25",51.0,59.5,50.0,57.0,260.0],["2017-04-26",52.5,55.0,52.5,55.0,44.0],["2017-04-27",55.0,55.0,55.0,55.0,0.0],["2017-04-28",52.5,59.0,52.0,52.5,174.0],["2017-05-01",55.5,61.0,53.0,55.0,400.0],["2017-05-02",61.0,61.0,52.5,57.5,152.0],["2017-05-03",56.0,56.0,50.0,51.0,606.0],["2017-05-04",51.0,54.5,50.0,52.5,842.0],["2017-05-05",53.0,53.0,53.0,53.0,4.0],["2017-05-08",53.0,62.0,52.5,62.0,184.0],["2017-05-09",62.0,62.0,62.0,62.0,272.0],["2017-05-10",61.5,61.5,61.5,61.5,100.0],["2017-05-11",60.0,60.0,60.0,60.0,140.0],["2017-05-12",60.0,60.0,60.0,60.0,0.0],["2017-05-15",60.0,60.0,55.0,55.0,414.0],["2017-05-16",61.0,61.0,61.0,61.0,10.0],["2017-05-17",52.5,52.5,50.0,50.0,840.0],["2017-05-18",55.0,55.0,51.5,51.5,802.0],["2017-05-19",53.75,55.0,52.5,55.0,80.0],["2017-05-22",55.0,57.0,55.0,55.0,70.0],["2017-05-23",55.0,55.0,55.0,55.0,0.0],["2017-05-24",55.0,55.0,55.0,55.0,0.0],["2017-05-25",56.0,57.5,56.0,57.5,42.0],["2017-05-26",57.5,57.5,57.5,57.5,0.0],["2017-05-30",57.5,58.5,57.5,57.5,96.0],["2017-05-31",57.5,57.5,57.5,57.5,22.0],["2017-06-01",57.5,57.5,57.5,57.5,0.0],["2017-06-02",57.5,57.5,57.5,57.5,0.0],["2017-06-05",59.5,59.5,51.5,58.0,50.0],["2017-06-06",52.5,56.0,50.5,56.0,50.0],["2017-06-07",56.0,56.0,56.0,56.0,10.0],["2017-06-08",59.0,61.5,59.0,61.5,1108.0],["2017-06-09",59.5,61.5,56.0,61.5,108.0],["2017-06-12",61.5,61.5,61.5,61.5,0.0],["2017-06-13",61.5,61.5,61.5,61.5,0.0],["2017-06-14",61.5,61.5,61.5,61.5,0.0],["2017-06-15",58.0,58.0,56.0,56.0,46.0],["2017-06-16",50.5,58.0,50.5,58.0,22.0],["2017-06-19",58.0,58.0,55.5,55.5,64.0],["2017-06-20",58.5,61.0,53.0,61.0,8.0],["2017-06-21",61.0,61.0,61.0,61.0,0.0],["2017-06-22",61.0,62.5,60.0,60.0,184.0],["2017-06-23",60.0,60.0,60.0,60.0,0.0],["2017-06-26",57.5,57.5,57.5,57.5,2.0],["2017-06-27",57.5,57.5,57.5,57.5,0.0],["2017-06-28",57.5,57.5,57.5,57.5,102.0],["2017-06-29",57.5,57.5,56.5,56.5,8.0],["2017-06-30",57.5,57.5,56.5,56.5,22.0],["2017-07-03",56.5,56.5,56.5,56.5,0.0],["2017-07-05",57.0,57.0,57.0,57.0,16.0],["2017-07-06",56.5,57.0,56.5,57.0,230.0],["2017-07-07",57.0,57.0,56.5,56.5,12.0],["2017-07-10",56.5,56.5,56.5,56.5,0.0],["2017-07-11",56.5,56.5,56.5,56.5,0.0],["2017-07-12",56.0,56.0,56.0,56.0,2.0],["2017-07-13",56.0,56.0,56.0,56.0,0.0],["2017-07-14",52.0,57.0,52.0,57.0,22.0],["2017-07-17",57.5,57.5,57.0,57.0,12.0],["2017-07-18",55.8,55.8,55.0,55.0,4.0],["2017-07-19",54.0,57.0,54.0,57.0,68.0],["2017-07-20",57.5,60.0,57.5,60.0,16.0],["2017-07-21",60.0,60.0,55.0,58.0,48.0],["2017-07-24",55.0,55.0,55.0,55.0,46.0],["2017-07-25",55.0,60.0,55.0,60.0,58.0],["2017-07-26",60.0,60.0,57.5,57.5,32.0],["2017-07-27",56.95,56.95,51.5,51.5,304.0],["2017-07-28",52.5,55.0,52.1,55.0,206.0],["2017-07-31",55.0,55.0,55.0,55.0,104.0],["2017-08-01",55.0,55.0,55.0,55.0,0.0],["2017-08-02",53.0,57.0,53.0,55.0,34.0],["2017-08-03",52.0,55.0,52.0,52.0,14.0],["2017-08-04",52.0,54.5,52.0,54.5,12.0],["2017-08-07",52.0,52.0,50.0,50.0,58.0],["2017-08-08",54.5,54.5,54.5,54.5,100.0],["2017-08-09",55.0,55.0,50.0,55.0,154.0],["2017-08-10",54.0,54.0,54.0,54.0,20.0],["2017-08-11",54.0,54.0,54.0,54.0,0.0],["2017-08-14",54.0,60.0,54.0,60.0,304.0],["2017-08-15",55.0,55.0,55.0,55.0,48.0],["2017-08-16",60.0,60.0,60.0,60.0,212.0],["2017-08-17",60.0,60.0,60.0,60.0,0.0],["2017-08-18",57.5,57.5,57.5,57.5,4.0],["2017-08-21",57.5,57.5,57.5,57.5,0.0],["2017-08-22",60.0,60.0,60.0,60.0,100.0],["2017-08-23",60.0,60.0,60.0,60.0,0.0],["2017-08-24",55.0,55.0,55.0,55.0,20.0],["2017-08-25",55.0,55.0,55.0,55.0,0.0],["2017-08-28",50.0,60.0,43.05,56.5,68.0],["2017-08-29",56.5,56.5,56.5,56.5,0.0],["2017-08-30",49.0,57.5,49.0,57.5,22.0],["2017-08-31",57.5,57.5,57.5,57.5,60.0],["2017-09-01",57.5,57.5,57.5,57.5,0.0],["2017-09-05",57.5,57.5,57.5,57.5,0.0],["2017-09-06",57.5,57.5,57.5,57.5,0.0],["2017-09-07",57.5,60.0,57.5,60.0,112.0],["2017-09-08",60.0,60.0,60.0,60.0,0.0],["2017-09-11",59.0,59.0,59.0,59.0,32.0],["2017-09-12",59.0,59.0,59.0,59.0,0.0],["2017-09-13",59.0,59.0,59.0,59.0,0.0],["2017-09-14",59.0,59.0,59.0,59.0,0.0],["2017-09-15",59.0,59.0,59.0,59.0,0.0],["2017-09-18",52.0,54.5,52.0,54.5,12.0],["2017-09-19",52.0,52.0,52.0,52.0,2.0],["2017-09-20",52.0,52.0,52.0,52.0,2.0],["2017-09-21",52.5,52.5,52.5,52.5,114.0],["2017-09-22",52.5,52.5,52.5,52.5,0.0],["2017-09-25",52.5,52.5,52.5,52.5,0.0],["2017-09-26",52.5,52.5,50.0,50.0,232.0],["2017-09-27",50.0,50.0,50.0,50.0,0.0],["2017-09-28",45.0,50.0,45.0,50.0,82.0],["2017-09-29",50.0,50.0,50.0,50.0,118.0],["2017-10-02",50.0,50.0,50.0,50.0,0.0],["2017-10-03",45.0,50.0,45.0,50.0,206.0],["2017-10-04",52.0,54.5,52.0,54.5,32.0],["2017-10-05",54.5,57.5,48.5,50.0,64.0],["2017-10-06",50.0,50.0,50.0,50.0,12.0],["2017-10-09",50.0,50.0,50.0,50.0,498.0],["2017-10-10",50.0,57.5,50.0,57.5,24.0],["2017-10-11",57.5,58.0,50.0,50.0,334.0],["2017-10-12",45.5,55.0,45.5,52.5,24.0],["2017-10-13",50.0,50.0,45.75,50.0,232.0],["2017-10-16",50.0,50.0,50.0,50.0,0.0],["2017-10-17",52.5,52.5,52.5,52.5,2.0],["2017-10-18",52.5,52.5,52.5,52.5,236.0],["2017-10-19",55.0,57.0,55.0,57.0,4.0],["2017-10-20",57.0,57.5,53.95,53.95,118.0],["2017-10-23",57.5,59.0,57.5,59.0,48.0],["2017-10-24",59.0,59.0,59.0,59.0,4.0],["2017-10-25",55.0,55.0,51.0,51.0,40.0],["2017-10-26",45.8,59.0,45.8,55.0,48.0],["2017-10-27",55.0,57.5,55.0,55.0,32.0],["2017-10-30",54.5,54.5,54.5,54.5,14.0],["2017-10-31",45.8,53.5,44.5,50.0,446.0],["2017-11-01",50.0,50.0,50.0,50.0,2.0],["2017-11-02",50.0,50.0,50.0,50.0,0.0],["2017-11-03",47.5,48.5,46.0,48.5,116.0],["2017-11-06",48.5,48.5,48.5,48.5,0.0],["2017-11-07",48.5,48.5,48.5,48.5,0.0],["2017-11-08",48.5,48.5,48.5,48.5,0.0],["2017-11-09",48.5,48.5,48.5,48.5,0.0],["2017-11-10",48.5,48.5,48.5,48.5,0.0],["2017-11-13",48.5,50.0,48.5,50.0,58.0],["2017-11-14",50.0,50.0,50.0,50.0,0.0],["2017-11-15",50.0,50.0,50.0,50.0,0.0],["2017-11-16",50.0,50.0,50.0,50.0,0.0],["2017-11-17",50.0,50.0,50.0,50.0,42.0],["2017-11-20",47.5,47.9,46.5,46.5,68.0],["2017-11-21",46.5,47.45,46.5,46.9,50.0],["2017-11-22",45.95,51.5,45.05,50.0,416.0],["2017-11-24",50.45,50.45,50.0,50.0,40.0],["2017-11-27",57.0,57.0,50.0,50.0,4.0],["2017-11-28",50.0,50.0,50.0,50.0,0.0],["2017-11-29",50.0,50.0,50.0,50.0,0.0],["2017-11-30",45.05,47.5,45.05,47.5,10.0],["2017-12-01",47.5,47.5,47.5,47.5,8.0],["2017-12-04",46.0,46.0,46.0,46.0,10.0],["2017-12-05",46.0,46.0,46.0,46.0,0.0],["2017-12-06",46.0,50.0,46.0,50.0,184.0],["2017-12-07",45.0,48.5,42.5,48.5,250.0],["2017-12-08",48.5,48.5,48.5,48.5,0.0],["2017-12-11",47.95,47.95,45.25,45.25,44.0],["2017-12-12",45.5,45.5,45.5,45.5,34.0],["2017-12-13",45.25,45.25,40.0,44.25,490.0],["2017-12-14",44.0,44.0,37.75,40.0,638.0],["2017-12-15",40.5,41.0,39.5,41.0,224.0],["2017-12-18",41.5,41.5,40.5,40.5,42.0],["2017-12-19",42.0,46.75,40.0,40.0,90.0],["2017-12-20",40.0,44.4,39.0,44.4,162.0],["2017-12-21",39.0,39.0,32.5,37.5,416.0],["2017-12-22",37.5,37.5,37.5,37.5,0.0],["2017-12-26",35.0,37.5,32.9,37.5,902.0],["2017-12-27",37.5,38.0,37.5,38.0,48.0],["2017-12-28",38.0,46.75,38.0,44.0,482.0],["2017-12-29",42.5,44.25,41.25,44.25,490.0],["2018-01-02",42.5,49.0,42.5,47.0,432.0],["2018-01-03",46.75,47.0,44.0,47.0,90.0],["2018-01-04",47.0,47.0,47.0,47.0,0.0],["2018-01-05",47.5,49.5,46.5,46.5,60.0],["2018-01-08",44.75,45.0,42.0,45.0,238.0],["2018-01-09",41.0,41.0,40.0,40.0,532.0],["2018-01-10",40.0,40.0,40.0,40.0,0.0],["2018-01-11",47.5,47.5,45.0,45.0,244.0],["2018-01-12",45.0,45.0,45.0,45.0,0.0],["2018-01-16",45.0,45.0,45.0,45.0,120.0],["2018-01-17",45.0,45.0,45.0,45.0,0.0],["2018-01-18",45.0,45.0,45.0,45.0,0.0],["2018-01-19",45.0,48.0,45.0,45.0,62.0],["2018-01-22",45.0,45.0,45.0,45.0,6.0],["2018-01-23",45.0,45.0,45.0,45.0,0.0],["2018-01-24",41.15,42.5,40.0,42.5,148.0],["2018-01-25",42.5,42.5,35.5,40.5,546.0],["2018-01-26",39.5,41.0,39.5,41.0,84.0],["2018-01-29",41.0,41.0,41.0,41.0,0.0],["2018-01-30",39.75,41.1,39.75,41.1,204.0],["2018-01-31",40.0,40.0,40.0,40.0,24.0],["2018-02-01",40.0,45.0,35.5,44.9,222.0],["2018-02-02",35.5,35.6,35.0,35.0,522.0],["2018-02-05",35.0,44.8,35.0,36.45,38.0],["2018-02-06",34.65,37.0,32.5,37.0,536.0],["2018-02-07",35.15,35.15,33.4,35.0,408.0],["2018-02-08",34.0,35.0,32.0,34.25,1564.0],["2018-02-09",34.25,34.25,34.25,34.25,0.0],["2018-02-12",37.5,41.5,35.0,35.75,274.0],["2018-02-13",36.0,36.0,35.0,35.0,338.0],["2018-02-14",35.0,35.0,30.5,32.5,992.0],["2018-02-15",32.55,35.0,30.5,35.0,1016.0],["2018-02-16",35.0,35.0,35.0,35.0,0.0],["2018-02-20",35.0,35.0,35.0,35.0,0.0],["2018-02-21",32.5,32.55,32.5,32.5,240.0],["2018-02-22",31.0,33.0,30.5,31.0,676.0],["2018-02-23",31.0,31.0,31.0,31.0,44.0],["2018-02-26",31.0,31.0,30.0,30.25,300.0],["2018-02-27",30.25,31.25,27.75,31.25,1570.0],["2018-02-28",29.5,32.25,29.5,29.5,76.0],["2018-03-01",32.25,32.25,29.5,29.5,58.0],["2018-03-02",30.0,30.0,29.5,29.5,102.0],["2018-03-05",27.75,28.5,27.5,27.55,1128.0],["2018-03-06",27.55,27.55,27.55,27.55,0.0],["2018-03-07",25.55,26.75,25.0,26.75,292.0],["2018-03-08",26.75,26.75,26.75,26.75,0.0],["2018-03-09",26.75,26.75,26.75,26.75,4.0],["2018-03-12",26.75,26.75,26.75,26.75,0.0],["2018-03-13",26.75,26.75,26.75,26.75,96.0],["2018-03-14",34.0,34.0,34.0,34.0,4.0],["2018-03-15",34.0,34.0,34.0,34.0,0.0],["2018-03-16",28.75,28.75,22.55,22.55,392.0],["2018-03-19",22.55,22.55,22.55,22.55,0.0],["2018-03-20",22.55,22.55,22.55,22.55,4.0],["2018-03-21",22.55,22.55,22.55,22.55,0.0],["2018-03-22",23.05,23.05,22.55,22.55,400.0],["2018-03-23",22.55,22.55,22.55,22.55,0.0],["2018-03-26",25.0,25.0,22.55,22.55,156.0],["2018-03-27",29.0,29.0,29.0,29.0,20.0],["2018-03-28",22.6,22.6,22.6,22.6,16.0],["2018-03-29",22.6,22.6,22.6,22.6,2.0],["2018-04-02",22.6,22.6,22.6,22.6,34.0],["2018-04-03",29.0,29.0,28.5,28.9,120.0],["2018-04-04",28.0,28.0,28.0,28.0,100.0],["2018-04-05",28.0,28.0,28.0,28.0,0.0],["2018-04-06",26.75,26.75,26.0,26.75,76.0],["2018-04-09",27.5,27.5,25.5,27.5,128.0],["2018-04-10",27.5,27.5,27.5,27.5,0.0],["2018-04-11",27.5,27.5,27.5,27.5,0.0],["2018-04-12",27.5,27.5,27.5,27.5,0.0],["2018-04-13",28.0,29.0,28.0,29.0,278.0],["2018-04-16",29.0,29.0,29.0,29.0,0.0],["2018-04-17",26.0,26.0,26.0,26.0,60.0],["2018-04-18",29.0,29.0,25.5,25.5,814.0],["2018-04-19",25.5,25.5,25.5,25.5,0.0],["2018-04-20",26.5,26.5,26.5,26.5,80.0],["2018-04-23",26.5,26.5,26.5,26.5,0.0],["2018-04-24",27.5,29.0,27.5,28.0,262.0],["2018-04-25",29.0,31.5,29.0,29.0,190.0],["2018-04-26",29.0,31.5,29.0,30.0,280.0],["2018-04-27",31.0,31.0,27.5,27.5,472.0],["2018-04-30",27.5,29.0,25.0,29.0,806.0],["2018-05-01",26.0,26.0,26.0,26.0,222.0],["2018-05-02",29.0,29.0,26.5,26.5,42.0],["2018-05-03",26.5,26.5,26.5,26.5,40.0],["2018-05-04",29.0,29.0,25.0,25.5,230.0],["2018-05-07",26.5,26.5,25.0,25.0,188.0],["2018-05-08",27.5,27.5,24.0,24.0,442.0],["2018-05-09",24.35,26.5,24.35,25.5,210.0],["2018-05-10",24.0,24.0,24.0,24.0,198.0],["2018-05-11",24.0,30.0,24.0,30.0,160.0],["2018-05-14",24.5,27.5,24.5,27.5,42.0],["2018-05-15",28.5,28.5,25.5,26.0,268.0],["2018-05-16",30.5,30.5,26.0,28.5,44.0],["2018-05-17",27.5,28.5,26.0,28.5,70.0],["2018-05-18",26.5,26.5,24.0,24.0,342.0],["2018-05-21",24.05,24.05,23.5,23.5,362.0],["2018-05-22",23.5,23.5,22.5,22.5,620.0],["2018-05-23",22.5,22.5,22.5,22.5,52.0],["2018-05-24",20.0,24.9,19.5,24.9,1042.0],["2018-05-25",21.25,25.4,19.5,25.4,680.0],["2018-05-29",21.05,22.5,18.0,22.5,188.0],["2018-05-30",20.0,23.9,20.0,23.9,52.0],["2018-05-31",23.5,23.5,18.75,23.2,66.0],["2018-06-01",20.0,23.2,20.0,23.2,72.0],["2018-06-04",20.0,21.0,18.75,21.0,812.0],["2018-06-05",21.0,21.0,21.0,21.0,0.0],["2018-06-06",20.0,20.0,20.0,20.0,244.0],["2018-06-07",19.0,19.0,19.0,19.0,130.0],["2018-06-08",19.0,21.5,19.0,21.5,68.0],["2018-06-11",19.0,20.3,19.0,19.05,148.0],["2018-06-12",19.05,20.0,19.05,19.05,152.0],["2018-06-13",19.15,21.5,19.15,19.15,114.0],["2018-06-14",19.15,19.15,19.15,19.15,0.0],["2018-06-15",19.15,19.15,19.15,19.15,0.0],["2018-06-18",19.15,19.15,19.15,19.15,0.0],["2018-06-19",21.5,22.5,21.5,21.5,74.0],["2018-06-20",25.0,27.0,24.5,24.5,358.0],["2018-06-21",19.65,22.5,19.65,22.5,102.0],["2018-06-22",19.25,19.25,19.25,19.25,4.0],["2018-06-25",19.25,19.25,19.25,19.25,0.0],["2018-06-26",19.25,19.25,19.25,19.25,0.0],["2018-06-27",19.25,19.25,19.25,19.25,0.0],["2018-06-28",22.5,22.5,22.5,22.5,400.0],["2018-06-29",22.5,22.5,22.5,22.5,400.0],["2018-07-02",21.5,25.5,21.5,25.5,22.0],["2018-07-03",22.5,22.5,22.5,22.5,2.0],["2018-07-05",22.5,22.5,20.0,20.0,160.0],["2018-07-06",20.0,22.5,19.5,22.5,332.0],["2018-07-09",22.5,22.5,22.5,22.5,0.0],["2018-07-10",22.5,22.5,20.0,22.5,24.0],["2018-07-11",22.5,22.5,22.5,22.5,0.0],["2018-07-12",22.5,22.5,22.5,22.5,100.0],["2018-07-13",20.0,22.5,20.0,22.5,62.0],["2018-07-16",20.0,20.0,20.0,20.0,70.0],["2018-07-17",20.0,22.5,20.0,20.0,84.0],["2018-07-18",22.5,22.5,22.5,22.5,2.0],["2018-07-19",20.0,22.5,20.0,22.5,46.0],["2018-07-20",20.0,20.0,20.0,20.0,250.0],["2018-07-23",19.5,22.5,19.0,22.5,284.0],["2018-07-24",19.5,22.0,19.5,20.5,392.0],["2018-07-25",19.75,19.75,19.75,19.75,126.0],["2018-07-26",19.75,19.75,19.75,19.75,80.0],["2018-07-27",19.75,19.75,19.0,19.0,50.0],["2018-07-30",20.0,20.0,19.05,19.05,114.0],["2018-07-31",20.0,20.0,19.0,19.0,228.0],["2018-08-01",19.0,19.0,19.0,19.0,100.0],["2018-08-02",19.0,19.0,19.0,19.0,248.0],["2018-08-03",19.0,19.0,19.0,19.0,142.0],["2018-08-06",19.0,19.0,17.5,17.5,262.0],["2018-08-07",17.5,20.0,17.5,20.0,152.0],["2018-08-08",17.5,17.5,15.05,15.05,252.0],["2018-08-09",15.05,15.05,15.05,15.05,0.0],["2018-08-10",15.1,15.1,15.1,15.1,100.0],["2018-08-13",15.1,15.1,15.1,15.1,0.0],["2018-08-14",15.1,15.1,15.1,15.1,0.0],["2018-08-15",15.1,15.1,15.1,15.1,0.0],["2018-08-16",15.1,15.1,15.1,15.1,0.0],["2018-08-17",15.5,15.5,15.5,15.5,2.0],["2018-08-20",15.5,15.5,15.5,15.5,0.0],["2018-08-21",15.5,15.5,15.5,15.5,0.0],["2018-08-22",15.5,15.5,15.5,15.5,0.0],["2018-08-23",20.0,20.0,20.0,20.0,2.0],["2018-08-24",20.0,20.0,20.0,20.0,6.0],["2018-08-27",20.0,20.0,20.0,20.0,0.0],["2018-08-28",15.5,15.5,15.5,15.5,50.0],["2018-08-29",20.0,20.0,20.0,20.0,2.0],["2018-08-30",20.0,20.0,20.0,20.0,0.0],["2018-08-31",17.75,20.0,17.75,20.0,184.0],["2018-09-04",20.0,20.0,20.0,20.0,0.0],["2018-09-05",20.0,20.0,20.0,20.0,0.0],["2018-09-06",20.0,20.0,20.0,20.0,240.0],["2018-09-07",20.0,22.0,20.0,22.0,142.0],["2018-09-10",20.0,20.0,20.0,20.0,302.0],["2018-09-11",20.0,20.0,20.0,20.0,200.0],["2018-09-12",20.75,20.75,19.0,19.95,270.0],["2018-09-13",19.95,19.95,19.95,19.95,0.0],["2018-09-14",19.95,19.95,19.95,19.95,0.0],["2018-09-17",19.95,19.95,19.95,19.95,0.0],["2018-09-18",19.5,20.0,19.5,20.0,272.0],["2018-09-19",19.75,20.0,19.75,20.0,464.0],["2018-09-20",20.0,20.0,19.95,20.0,508.0],["2018-09-21",20.0,20.0,20.0,20.0,0.0],["2018-09-24",20.0,20.0,19.95,20.0,26.0],["2018-09-25",20.0,20.0,20.0,20.0,0.0],["2018-09-26",17.5,17.5,17.5,17.5,50.0],["2018-09-27",15.5,17.5,15.5,17.5,164.0],["2018-09-28",17.5,17.5,17.5,17.5,0.0],["2018-10-01",15.5,17.5,15.1,17.5,412.0],["2018-10-02",17.5,17.5,17.5,17.5,0.0],["2018-10-03",17.5,17.5,17.5,17.5,0.0],["2018-10-04",17.5,17.5,17.5,17.5,0.0],["2018-10-05",17.5,17.5,17.5,17.5,0.0],["2018-10-08",17.5,17.5,17.5,17.5,0.0],["2018-10-09",17.5,17.5,17.5,17.5,0.0],["2018-10-10",15.5,15.5,15.0,15.0,740.0],["2018-10-11",19.95,19.95,19.95,19.95,2.0],["2018-10-12",19.95,19.95,19.95,19.95,0.0],["2018-10-15",14.0,14.0,14.0,14.0,152.0],["2018-10-16",14.0,14.0,11.75,11.75,1422.0],["2018-10-17",12.5,12.5,11.75,11.75,52.0],["2018-10-18",11.75,11.75,11.0,11.0,180.0],["2018-10-19",11.0,11.0,11.0,11.0,288.0],["2018-10-22",11.0,11.0,10.75,10.75,60.0],["2018-10-23",10.75,11.5,9.0,9.0,1448.0],["2018-10-24",8.3,8.3,8.0,8.0,200.0],["2018-10-25",8.1,8.1,8.05,8.05,322.0],["2018-10-26",8.05,8.05,8.0,8.0,200.0],["2018-10-29",7.75,7.75,7.75,7.75,6.0],["2018-10-30",7.75,7.75,7.75,7.75,0.0],["2018-10-31",7.75,7.75,7.75,7.75,100.0],["2018-11-01",7.75,7.75,7.5,7.5,500.0],["2018-11-02",7.4,7.4,6.8,6.85,472.0],["2018-11-05",6.85,6.85,6.85,6.85,0.0],["2018-11-06",6.75,6.75,6.25,6.25,720.0],["2018-11-07",6.25,6.25,5.75,5.75,654.0],["2018-11-08",7.5,7.5,5.75,5.75,324.0],["2018-11-09",5.75,5.75,5.75,5.75,0.0],["2018-11-12",5.75,5.75,5.75,5.75,100.0],["2018-11-13",5.75,5.75,5.75,5.75,0.0],["2018-11-14",5.75,5.75,5.75,5.75,0.0],["2018-11-15",5.75,5.75,5.75,5.75,0.0],["2018-11-16",5.75,5.75,5.75,5.75,0.0],["2018-11-19",5.75,5.75,5.75,5.75,0.0],["2018-11-20",5.75,5.75,5.75,5.75,0.0],["2018-11-21",5.75,5.75,5.75,5.75,0.0],["2018-11-23",5.75,5.75,5.75,5.75,0.0],["2018-11-26",5.75,5.75,5.75,5.75,0.0],["2018-11-27",7.0,7.0,7.0,7.0,2.0],["2018-11-28",7.0,7.0,7.0,7.0,0.0],["2018-11-29",7.0,7.0,7.0,7.0,0.0],["2018-11-30",7.0,7.0,7.0,7.0,0.0],["2018-12-03",7.0,7.0,7.0,7.0,0.0],["2018-12-04",7.0,7.0,7.0,7.0,0.0],["2018-12-06",7.0,7.0,7.0,7.0,0.0],["2018-12-07",5.75,5.75,5.5,5.5,410.0],["2018-12-10",5.5,5.5,5.5,5.5,20.0],["2018-12-11",5.5,5.5,5.5,5.5,0.0],["2018-12-12",5.5,5.5,5.5,5.5,0.0],["2018-12-13",5.5,5.5,5.5,5.5,102.0],["2018-12-14",5.5,5.5,5.5,5.5,0.0],["2018-12-17",5.5,5.5,5.5,5.5,0.0],["2018-12-18",5.5,5.5,5.5,5.5,0.0],["2018-12-19",5.5,5.5,5.5,5.5,0.0],["2018-12-20",5.5,5.5,5.5,5.5,100.0],["2018-12-21",5.5,5.5,5.0,5.0,800.0],["2018-12-24",4.75,4.75,4.75,4.75,334.0],["2018-12-26",4.75,4.75,4.75,4.75,0.0],["2018-12-27",4.75,4.75,4.75,4.75,454.0],["2018-12-28",4.75,4.75,4.75,4.75,0.0],["2018-12-31",4.75,4.85,4.5,4.5,1038.0],["2019-01-02",4.5,4.5,4.5,4.5,0.0],["2019-01-03",4.5,4.5,4.5,4.5,0.0],["2019-01-04",5.0,5.0,5.0,5.0,100.0],["2019-01-07",7.0,19.5,7.0,17.5,10240.0],["2019-01-08",15.3,15.3,12.5,15.3,216.0],["2019-01-09",13.0,15.3,11.5,13.5,968.0],["2019-01-10",12.4,12.4,11.5,12.0,400.0],["2019-01-11",12.0,12.0,12.0,12.0,52.0],["2019-01-14",15.3,15.3,13.5,13.5,138.0],["2019-01-15",13.5,13.5,13.5,13.5,0.0],["2019-01-16",13.5,13.5,13.5,13.5,0.0],["2019-01-17",12.0,12.0,12.0,12.0,140.0],["2019-01-18",12.0,12.0,12.0,12.0,92.0],["2019-01-22",12.0,12.0,12.0,12.0,84.0],["2019-01-23",12.0,12.0,12.0,12.0,100.0],["2019-01-24",12.0,12.0,12.0,12.0,0.0],["2019-01-25",12.0,12.0,12.0,12.0,0.0],["2019-01-28",12.0,12.0,12.0,12.0,0.0],["2019-01-29",12.0,12.0,12.0,12.0,0.0],["2019-01-30",12.0,12.0,12.0,12.0,84.0],["2019-01-31",12.0,12.0,12.0,12.0,0.0],["2019-02-01",12.0,12.0,12.0,12.0,2.0],["2019-02-04",12.0,12.0,10.0,10.0,818.0],["2019-02-05",12.0,12.0,12.0,12.0,14.0],["2019-02-06",12.0,12.0,12.0,12.0,0.0],["2019-02-07",12.0,12.0,12.0,12.0,0.0],["2019-02-08",12.0,12.0,12.0,12.0,0.0],["2019-02-11",12.0,12.0,12.0,12.0,0.0],["2019-02-12",12.0,12.0,12.0,12.0,0.0],["2019-02-13",10.1,10.1,10.1,10.1,10.0],["2019-02-14",12.0,12.0,9.5,9.5,92.0],["2019-02-15",9.5,9.5,9.5,9.5,0.0],["2019-02-19",10.0,10.0,10.0,10.0,50.0],["2019-02-20",12.0,12.0,12.0,12.0,2.0],["2019-02-21",12.0,12.0,12.0,12.0,30.0],["2019-02-22",12.0,12.0,12.0,12.0,0.0],["2019-02-25",12.0,15.0,12.0,15.0,340.0],["2019-02-26",15.0,15.0,15.0,15.0,2.0],["2019-02-27",18.75,18.75,18.75,18.75,2.0],["2019-02-28",15.0,15.0,15.0,15.0,4.0],["2019-03-01",15.0,15.0,15.0,15.0,0.0],["2019-03-04",10.0,14.5,10.0,14.5,62.0],["2019-03-05",10.0,12.5,8.55,12.5,390.0],["2019-03-06",10.0,13.5,10.0,10.0,78.0],["2019-03-07",10.0,12.2,9.95,12.2,402.0],["2019-03-08",12.2,12.2,12.2,12.2,0.0],["2019-03-11",12.0,12.0,12.0,12.0,12.0],["2019-03-12",12.0,12.0,12.0,12.0,0.0],["2019-03-13",12.0,12.0,8.4,8.4,644.0],["2019-03-14",11.45,11.45,11.45,11.45,2.0],["2019-03-15",11.45,11.45,11.45,11.45,0.0],["2019-03-18",11.45,11.45,10.75,11.45,32.0],["2019-03-19",11.4,11.4,11.4,11.4,12.0],["2019-03-20",11.4,11.4,11.4,11.4,0.0],["2019-03-21",11.4,11.4,11.4,11.4,0.0],["2019-03-22",11.4,11.4,11.4,11.4,0.0],["2019-03-25",11.45,11.45,10.0,10.0,230.0],["2019-03-26",10.0,10.0,10.0,10.0,0.0],["2019-03-27",10.0,10.0,10.0,10.0,0.0],["2019-03-28",10.0,10.0,10.0,10.0,0.0],["2019-03-29",10.0,10.0,10.0,10.0,0.0],["2019-04-01",10.0,10.0,9.5,9.5,600.0],["2019-04-02",9.5,9.5,9.5,9.5,50.0],["2019-04-03",9.5,9.5,9.5,9.5,0.0],["2019-04-04",9.5,9.5,9.5,9.5,0.0],["2019-04-05",11.3,11.3,10.5,10.5,28.0],["2019-04-08",10.5,10.5,10.5,10.5,0.0],["2019-04-09",11.4,11.4,11.4,11.4,18.0],["2019-04-10",11.4,11.4,11.4,11.4,0.0],["2019-04-11",11.5,12.2,11.0,12.2,240.0],["2019-04-12",17.85,17.85,17.85,17.85,12.0],["2019-04-15",10.5,14.0,9.5,9.5,1336.0],["2019-04-16",11.0,11.0,11.0,11.0,2.0],["2019-04-17",12.25,12.5,9.25,12.5,712.0],["2019-04-18",10.0,11.95,10.0,11.95,402.0],["2019-04-22",9.55,11.95,9.55,11.75,48.0],["2019-04-23",9.55,9.55,9.5,9.5,300.0],["2019-04-24",11.7,11.7,9.25,9.25,250.0],["2019-04-25",10.0,10.0,9.0,9.0,426.0],["2019-04-26",9.0,9.0,9.0,9.0,0.0],["2019-04-29",9.0,9.0,9.0,9.0,0.0],["2019-04-30",9.15,9.15,8.95,8.95,540.0],["2019-05-01",8.95,8.95,8.95,8.95,0.0],["2019-05-02",8.95,8.95,8.95,8.95,0.0],["2019-05-03",9.0,9.0,8.95,8.95,208.0],["2019-05-06",8.95,8.95,8.95,8.95,2.0],["2019-05-07",8.95,8.95,8.95,8.95,0.0],["2019-05-08",10.25,10.25,10.25,10.25,14.0],["2019-05-09",10.25,10.25,10.25,10.25,0.0],["2019-05-10",8.95,8.95,8.95,8.95,110.0],["2019-05-13",8.95,8.95,8.75,8.75,180.0],["2019-05-14",8.75,8.75,8.75,8.75,0.0],["2019-05-15",9.35,9.95,9.35,9.95,4.0],["2019-05-16",9.95,9.95,9.95,9.95,50.0],["2019-05-17",9.5,9.5,5.4,5.4,3002.0],["2019-05-20",9.9,9.9,9.9,9.9,20.0],["2019-05-21",7.5,9.7,7.0,9.7,502.0],["2019-05-22",7.7,7.7,7.7,7.7,20.0],["2019-05-23",9.7,9.7,7.0,7.0,582.0],["2019-05-24",7.0,7.0,7.0,7.0,0.0],["2019-05-28",9.7,9.7,7.0,7.0,302.0],["2019-05-29",7.0,7.0,7.0,7.0,0.0],["2019-05-30",7.0,7.0,7.0,7.0,0.0],["2019-05-31",7.0,7.0,7.0,7.0,0.0],["2019-06-03",7.0,7.0,7.0,7.0,0.0],["2019-06-04",7.0,7.0,7.0,7.0,0.0],["2019-06-05",6.75,6.75,6.75,6.75,20.0],["2019-06-06",6.75,6.75,6.75,6.75,0.0],["2019-06-07",6.75,6.75,6.75,6.75,0.0],["2019-06-10",6.75,6.75,6.75,6.75,0.0],["2019-06-11",6.75,6.75,6.75,6.75,0.0],["2019-06-12",6.7,9.25,6.7,9.25,12.0],["2019-06-13",9.25,9.25,9.25,9.25,0.0],["2019-06-14",9.2,9.2,9.2,9.2,2.0],["2019-06-17",8.35,9.2,8.35,9.2,34.0],["2019-06-18",9.2,9.2,9.2,9.2,0.0],["2019-06-19",9.2,9.2,9.2,9.2,0.0],["2019-06-20",8.0,9.2,6.7,9.2,864.0],["2019-06-21",9.2,9.2,9.2,9.2,0.0],["2019-06-24",7.75,7.75,6.0,6.0,1100.0],["2019-06-25",7.6,7.6,7.6,7.6,2.0],["2019-06-26",7.6,7.6,7.6,7.6,0.0],["2019-06-27",7.5,8.6,6.0,8.6,988.0],["2019-06-28",8.6,10.0,6.75,9.9,1472.0],["2019-07-01",9.9,9.9,9.9,9.9,0.0],["2019-07-02",9.9,9.9,9.9,9.9,0.0],["2019-07-03",7.65,7.65,7.65,7.65,18.0],["2019-07-05",10.0,10.0,10.0,10.0,80.0],["2019-07-08",9.9,11.0,9.9,11.0,362.0],["2019-07-09",11.0,11.0,11.0,11.0,0.0],["2019-07-10",11.0,11.0,11.0,11.0,0.0],["2019-07-11",10.0,10.0,10.0,10.0,820.0],["2019-07-12",10.0,11.25,10.0,10.5,2050.0],["2019-07-15",10.5,10.5,10.5,10.5,80.0],["2019-07-16",14.0,14.0,14.0,14.0,60.0],["2019-07-17",12.0,13.9,12.0,13.9,34.0],["2019-07-18",13.9,13.9,8.0,13.8,340.0],["2019-07-19",13.8,15.0,12.9,15.0,702.0],["2019-07-22",16.1,16.1,16.1,16.1,14.0],["2019-07-23",16.5,16.5,16.5,16.5,106.0],["2019-07-24",12.5,24.8,12.5,19.0,968.0],["2019-07-25",14.5,24.8,14.5,24.8,860.0],["2019-07-26",23.5,23.5,22.9,22.9,140.0],["2019-07-29",20.0,20.0,20.0,20.0,140.0],["2019-07-30",10.6,10.6,10.6,10.6,14.0],["2019-07-31",10.6,10.6,10.6,10.6,14.0],["2019-08-01",22.0,23.5,18.0,23.5,36.0],["2019-08-02",16.0,16.0,16.0,16.0,50.0],["2019-08-05",16.0,16.0,16.0,16.0,50.0],["2019-08-06",13.0,13.0,12.55,12.55,52.0],["2019-08-07",12.0,12.05,12.0,12.0,400.0],["2019-08-08",12.0,12.05,12.0,12.0,2.0],["2019-08-09",12.0,12.05,12.0,12.0,2.0],["2019-08-12",11.85,11.85,11.65,11.65,100.0],["2019-08-13",14.8,14.8,14.15,14.15,6.0],["2019-08-14",10.1,10.5,10.0,10.05,288.0],["2019-08-15",12.0,12.8,9.85,9.85,1206.0],["2019-08-16",9.85,11.3,6.8,9.05,1180.0],["2019-08-19",9.55,9.55,9.55,9.55,2.0],["2019-08-20",9.55,9.55,9.55,9.55,0.0],["2019-08-21",11.05,11.05,11.05,11.05,2.0],["2019-08-22",11.05,11.05,11.05,11.05,0.0],["2019-08-23",11.05,11.05,11.05,11.05,20.0],["2019-08-26",11.05,11.05,11.05,11.05,0.0],["2019-08-27",11.05,11.05,11.05,11.05,0.0],["2019-08-28",8.3,8.3,8.3,8.3,8.0],["2019-08-29",11.05,11.05,9.5,9.5,32.0],["2019-08-30",9.5,9.5,9.5,9.5,0.0],["2019-09-03",9.5,9.5,8.0,8.0,300.0],["2019-09-04",10.05,10.05,9.2,9.2,32.0],["2019-09-05",9.2,9.2,9.2,9.2,0.0],["2019-09-06",9.2,9.2,9.2,9.2,0.0],["2019-09-09",8.0,10.0,6.5,6.5,1208.0],["2019-09-10",8.0,14.0,7.5,7.5,382.0],["2019-09-11",10.0,10.0,9.0,9.0,556.0],["2019-09-12",8.25,9.8,5.65,9.8,1322.0],["2019-09-13",9.3,9.3,7.5,7.5,202.0],["2019-09-16",9.4,9.4,7.0,7.0,760.0],["2019-09-17",7.0,7.0,7.0,7.0,2.0],["2019-09-18",7.0,7.0,7.0,7.0,0.0],["2019-09-19",7.0,9.05,5.5,6.15,1262.0],["2019-09-20",6.15,8.3,5.3,8.0,330.0],["2019-09-23",7.5,7.5,5.35,5.35,1114.0],["2019-09-24",6.0,7.1,6.0,7.1,426.0],["2019-09-25",7.9,7.9,6.25,6.25,260.0],["2019-09-26",6.25,6.25,6.25,6.25,200.0],["2019-09-27",6.25,6.25,6.05,6.05,260.0],["2019-09-30",7.5,7.5,7.5,7.5,406.0],["2019-10-01",6.15,7.5,6.05,7.5,648.0],["2019-10-02",7.5,7.5,7.5,7.5,0.0],["2019-10-03",6.05,6.05,6.05,6.05,20.0],["2019-10-04",6.05,6.05,6.05,6.05,0.0],["2019-10-07",6.1,6.1,6.05,6.05,300.0],["2019-10-08",6.05,6.05,5.0,5.0,1352.0],["2019-10-09",6.4,6.5,5.5,6.45,466.0],["2019-10-10",5.55,5.55,5.55,5.55,400.0],["2019-10-11",5.55,6.0,5.5,5.5,702.0],["2019-10-14",5.05,5.05,4.5,4.55,1012.0],["2019-10-15",4.1,6.5,4.1,6.5,1946.0],["2019-10-16",6.45,7.45,5.8,7.4,704.0],["2019-10-17",7.4,7.4,7.4,7.4,0.0],["2019-10-18",6.5,7.45,5.05,5.05,788.0],["2019-10-21",6.5,6.5,6.0,6.0,1000.0],["2019-10-22",6.0,6.0,5.0,5.0,1100.0],["2019-10-23",7.35,7.35,4.0,5.25,938.0],["2019-10-24",5.5,5.5,5.5,5.5,390.0],["2019-10-25",5.5,6.5,5.25,6.5,858.0],["2019-10-28",6.5,6.5,5.25,5.25,214.0],["2019-10-29",6.05,6.45,6.05,6.45,212.0],["2019-10-30",6.5,6.5,5.6,6.0,620.0],["2019-10-31",6.45,6.45,6.45,6.45,38.0],["2019-11-01",5.35,6.45,5.25,6.45,402.0],["2019-11-04",5.75,6.1,5.3,6.1,500.0],["2019-11-05",5.3,5.65,5.15,5.65,618.0],["2019-11-06",5.4,6.0,5.4,5.4,416.0],["2019-11-07",5.4,5.4,5.4,5.4,0.0],["2019-11-08",6.3,6.3,6.05,6.3,142.0],["2019-11-11",5.45,5.45,5.45,5.45,300.0],["2019-11-12",5.45,6.35,5.45,5.45,396.0],["2019-11-13",6.05,6.35,5.5,5.5,96.0],["2019-11-14",5.55,5.55,5.55,5.55,700.0],["2019-11-15",6.35,6.5,6.35,6.4,758.0],["2019-11-18",6.25,6.25,6.25,6.25,88.0],["2019-11-19",6.85,7.35,5.7,5.7,282.0],["2019-11-20",5.7,5.7,5.7,5.7,0.0],["2019-11-21",6.0,7.5,6.0,7.5,686.0],["2019-11-22",7.15,9.0,7.15,9.0,370.0],["2019-11-25",8.05,8.95,7.5,7.5,442.0],["2019-11-26",8.0,14.0,8.0,11.0,3274.0],["2019-11-27",10.0,13.15,8.2,12.5,454.0],["2019-11-29",12.5,12.5,12.5,12.5,0.0],["2019-12-02",7.85,9.5,7.85,7.85,474.0],["2019-12-03",7.85,9.95,7.85,7.85,904.0],["2019-12-04",7.85,8.0,7.85,8.0,920.0],["2019-12-05",8.0,8.0,8.0,8.0,730.0],["2019-12-06",8.0,8.0,8.0,8.0,360.0],["2019-12-09",7.6,8.3,7.6,7.6,520.0],["2019-12-10",7.6,7.8,7.6,7.6,500.0],["2019-12-11",7.6,7.6,7.6,7.6,400.0],["2019-12-12",7.65,8.5,7.65,8.5,12.0],["2019-12-13",8.5,8.5,7.65,7.65,10.0],["2019-12-16",7.6,8.25,7.5,8.25,864.0],["2019-12-17",7.1,8.0,7.1,8.0,160.0],["2019-12-18",7.35,7.9,5.9,5.9,640.0],["2019-12-19",5.0,7.15,5.0,7.15,2080.0],["2019-12-20",7.5,7.5,5.15,6.25,2068.0],["2019-12-23",6.0,6.0,6.0,6.0,256.0],["2019-12-24",6.0,6.0,5.0,5.0,1480.0],["2019-12-26",5.75,5.75,5.0,5.25,2506.0],["2019-12-27",5.75,6.5,5.0,6.5,1732.0],["2019-12-30",6.0,6.0,4.2,4.85,1090.0],["2019-12-31",5.05,5.75,4.75,5.75,1110.0],["2020-01-02",6.45,6.5,5.9,6.5,324.0],["2020-01-03",6.5,6.5,6.5,6.5,120.0],["2020-01-06",6.5,6.5,6.5,6.5,4.0],["2020-01-07",7.2,7.2,6.85,7.2,38.0],["2020-01-08",7.2,7.2,7.2,7.2,0.0],["2020-01-09",6.5,6.5,6.5,6.5,500.0],["2020-01-10",6.5,7.5,6.5,7.5,416.0],["2020-01-13",7.5,7.5,7.0,7.0,938.0],["2020-01-14",7.0,7.0,6.9,6.9,316.0],["2020-01-15",6.8,6.8,6.75,6.75,330.0],["2020-01-16",7.25,7.25,6.5,6.5,400.0],["2020-01-17",6.75,7.5,6.25,7.5,1200.0],["2020-01-21",7.4,7.4,7.0,7.0,1780.0],["2020-01-22",6.75,7.1,6.0,6.0,1430.0],["2020-01-23",6.5,6.75,6.5,6.75,290.0],["2020-01-24",7.0,7.0,5.6,5.6,302.0],["2020-01-27",6.5,6.5,6.5,6.5,28.0],["2020-01-28",6.5,6.5,6.5,6.5,180.0],["2020-01-29",6.25,6.25,5.35,5.35,808.0],["2020-01-30",5.35,5.35,5.35,5.35,0.0],["2020-01-31",6.5,6.95,6.5,6.95,60.0],["2020-02-03",6.95,6.95,6.95,6.95,0.0],["2020-02-04",6.95,6.95,6.95,6.95,10.0],["2020-02-05",6.0,6.0,5.75,5.75,1216.0],["2020-02-06",5.7,5.9,5.5,5.5,1264.0],["2020-02-07",5.35,5.65,5.1,5.1,984.0],["2020-02-10",6.25,6.25,5.5,6.0,980.0],["2020-02-11",6.15,6.15,5.2,5.85,772.0],["2020-02-12",5.85,5.85,5.85,5.85,0.0],["2020-02-13",5.85,5.85,5.85,5.85,0.0],["2020-02-14",5.75,5.75,4.25,5.0,4136.0],["2020-02-18",5.0,5.25,4.75,5.0,1618.0],["2020-02-19",5.0,5.0,5.0,5.0,2520.0],["2020-02-20",4.45,4.45,4.45,4.45,32.0],["2020-02-21",5.3,6.0,5.0,6.0,1562.0],["2020-02-24",5.0,5.5,5.0,5.0,6018.0],["2020-02-25",5.5,6.0,5.0,5.0,2370.0],["2020-02-26",4.8,4.8,4.7,4.7,400.0],["2020-02-27",5.85,5.85,4.6,4.6,462.0],["2020-02-28",4.6,4.6,4.6,4.6,0.0],["2020-03-02",4.6,4.6,4.6,4.6,0.0],["2020-03-03",5.25,5.25,5.0,5.0,592.0],["2020-03-04",4.85,5.65,4.05,5.65,210.0],["2020-03-05",5.65,5.65,5.65,5.65,0.0],["2020-03-06",4.5,5.55,4.5,5.55,64.0],["2020-03-09",5.55,5.55,5.55,5.55,10.0],["2020-03-10",5.5,5.5,5.5,5.5,100.0],["2020-03-11",4.8,4.8,4.1,4.1,36.0],["2020-03-12",4.5,4.5,4.0,4.5,1632.0],["2020-03-13",4.5,4.5,4.5,4.5,10.0],["2020-03-16",4.5,4.5,4.5,4.5,18.0],["2020-03-17",3.1,4.45,3.1,4.45,44.0],["2020-03-18",4.45,4.45,4.45,4.45,0.0],["2020-03-19",3.15,4.25,3.15,3.15,152.0],["2020-03-20",4.35,4.35,4.35,4.35,40.0],["2020-03-23",3.5,3.5,3.5,3.5,4.0],["2020-03-24",3.5,3.5,3.5,3.5,0.0],["2020-03-25",3.5,3.75,3.1,3.1,310.0],["2020-03-26",4.35,4.35,4.35,4.35,2.0],["2020-03-27",4.35,4.35,4.0,4.0,130.0],["2020-03-30",4.0,4.0,4.0,4.0,0.0],["2020-03-31",3.75,3.75,3.5,3.5,38.0],["2020-04-01",3.5,3.5,3.5,3.5,0.0],["2020-04-02",3.75,4.0,3.75,3.95,74.0],["2020-04-03",3.95,3.95,3.95,3.95,0.0],["2020-04-06",3.95,3.95,3.95,3.95,0.0],["2020-04-07",3.95,4.0,3.85,4.0,1318.0],["2020-04-08",3.6,3.6,3.6,3.6,2.0],["2020-04-09",4.0,4.0,3.6,4.0,330.0],["2020-04-13",3.8,3.8,3.15,3.15,102.0],["2020-04-14",3.2,3.8,3.15,3.8,200.0],["2020-04-15",3.35,3.5,3.15,3.15,688.0],["2020-04-16",3.15,3.15,3.15,3.15,0.0],["2020-04-17",4.4,4.4,4.4,4.4,48.0],["2020-04-20",4.4,4.4,4.4,4.4,0.0],["2020-04-21",4.4,4.4,4.4,4.4,0.0],["2020-04-22",4.0,4.0,4.0,4.0,34.0],["2020-04-23",3.25,4.35,3.25,4.35,50.0],["2020-04-24",4.35,4.35,4.35,4.35,0.0],["2020-04-27",4.0,4.0,3.3,3.3,60.0],["2020-04-28",4.35,4.4,4.35,4.4,148.0],["2020-04-29",4.45,4.45,4.45,4.45,4.0],["2020-04-30",4.0,4.45,3.75,3.75,222.0],["2020-05-01",3.75,3.75,3.75,3.75,0.0],["2020-05-04",4.35,4.35,4.35,4.35,60.0],["2020-05-05",3.55,4.0,3.55,4.0,6.0],["2020-05-06",5.0,5.0,4.85,5.0,782.0],["2020-05-07",3.35,3.35,3.35,3.35,12.0],["2020-05-08",3.35,3.75,3.35,3.75,80.0],["2020-05-11",4.8,4.8,4.8,4.8,102.0],["2020-05-12",4.8,4.8,3.75,3.75,80.0],["2020-05-13",5.0,5.0,5.0,5.0,10.0],["2020-05-14",5.0,5.0,5.0,5.0,0.0],["2020-05-15",3.75,4.95,3.5,4.95,128.0],["2020-05-18",5.0,5.0,3.5,3.5,304.0],["2020-05-19",3.5,3.5,3.5,3.5,0.0],["2020-05-20",4.5,4.5,4.5,4.5,150.0],["2020-05-21",3.7,3.7,3.7,3.7,2.0],["2020-05-22",3.7,3.7,3.7,3.7,0.0],["2020-05-26",3.55,3.55,3.55,3.55,12.0],["2020-05-27",3.55,3.55,3.55,3.55,0.0],["2020-05-28",3.55,3.55,3.55,3.55,0.0],["2020-05-29",3.55,3.55,3.55,3.55,0.0],["2020-06-01",4.5,4.5,4.5,4.5,1620.0],["2020-06-02",4.75,4.75,4.5,4.5,240.0],["2020-06-03",4.5,4.5,3.3,4.5,3928.0],["2020-06-04",4.5,4.5,3.5,3.5,410.0],["2020-06-05",4.5,4.5,4.5,4.5,2.0],["2020-06-08",4.5,4.95,4.4,4.95,298.0],["2020-06-09",4.95,4.95,4.25,4.95,206.0],["2020-06-10",4.95,7.0,4.5,4.5,8898.0],["2020-06-11",5.5,8.0,4.5,6.75,7072.0],["2020-06-12",8.0,8.4,6.5,6.9,2206.0],["2020-06-15",6.9,7.25,6.15,6.15,1398.0],["2020-06-16",6.4,6.75,6.0,6.5,2522.0],["2020-06-17",6.0,6.75,5.5,5.55,1310.0],["2020-06-18",5.85,6.15,5.8,6.0,3566.0],["2020-06-19",6.75,7.0,6.0,6.0,380.0],["2020-06-22",6.3,6.45,5.5,5.5,738.0],["2020-06-23",5.95,5.95,5.0,5.0,2064.0],["2020-06-24",4.5,5.0,4.5,5.0,2988.0],["2020-06-25",4.65,5.5,4.65,5.5,306.0],["2020-06-26",5.25,5.25,5.0,5.0,842.0],["2020-06-29",5.0,5.0,3.85,5.0,378.0],["2020-06-30",5.1,5.1,3.5,4.65,1066.0],["2020-07-01",5.0,5.0,4.4,5.0,296.0],["2020-07-02",5.0,5.0,4.0,5.0,72.0],["2020-07-06",4.15,5.55,3.8,5.0,12216.0],["2020-07-07",4.75,5.45,4.75,5.45,1386.0],["2020-07-08",6.0,6.45,5.85,6.45,1182.0],["2020-07-09",6.45,6.5,6.0,6.35,4804.0],["2020-07-10",6.3,7.0,6.25,6.8,746.0],["2020-07-13",7.15,7.95,7.0,7.75,5344.0],["2020-07-14",7.25,7.9,7.25,7.5,4504.0],["2020-07-15",7.65,8.35,7.5,8.35,11632.0],["2020-07-16",8.5,10.0,8.0,9.25,10122.0],["2020-07-17",9.25,12.25,9.05,12.2,22346.0],["2020-07-20",12.5,13.35,12.5,13.35,15342.0],["2020-07-21",13.4,13.4,10.5,12.6,15796.0],["2020-07-22",12.5,15.5,12.5,15.0,16894.0],["2020-07-23",15.0,16.0,13.65,15.25,7292.0],["2020-07-24",15.5,16.45,15.25,16.0,5684.0],["2020-07-27",16.5,17.25,16.0,16.5,6702.0],["2020-07-28",17.0,17.9,15.05,16.0,8106.0],["2020-07-29",15.0,17.5,15.0,17.15,3596.0],["2020-07-30",16.8,16.95,15.0,16.95,3576.0],["2020-07-31",17.2,17.2,15.0,17.2,7472.0],["2020-08-03",17.2,17.2,15.5,16.5,5158.0],["2020-08-04",17.5,17.5,16.0,17.0,5980.0],["2020-08-05",17.0,19.0,16.25,18.25,36440.0],["2020-08-06",18.35,18.35,17.0,17.0,9622.0],["2020-08-07",17.5,18.0,16.5,16.5,12538.0],["2020-08-10",18.0,18.0,15.75,17.75,9386.0],["2020-08-11",17.75,26.0,15.0,19.0,25222.0],["2020-08-12",21.0,24.0,17.5,17.55,16024.0],["2020-08-13",19.75,19.95,15.0,19.0,17964.0],["2020-08-14",19.0,23.0,17.75,22.0,5422.0],["2020-08-17",21.5,24.9,21.5,24.0,10450.0],["2020-08-18",25.0,25.0,22.5,22.5,8980.0],["2020-08-19",22.5,24.0,21.25,23.0,6142.0],["2020-08-20",23.0,24.0,21.85,21.9,7738.0],["2020-08-21",21.85,25.0,21.85,24.25,6316.0],["2020-08-24",24.5,25.0,23.05,25.0,4136.0],["2020-08-25",29.0,29.5,22.75,23.75,9580.0],["2020-08-26",25.0,25.0,22.8,23.5,6178.0],["2020-08-27",23.5,23.95,22.5,23.0,11756.0],["2020-08-28",23.0,25.5,23.0,23.75,4886.0],["2020-08-31",25.25,25.25,23.55,23.6,5248.0],["2020-09-01",24.0,33.5,23.5,25.5,6528.0],["2020-09-02",28.0,28.0,23.8,25.5,7066.0],["2020-09-03",25.5,27.0,23.5,23.5,8750.0],["2020-09-04",23.5,24.75,23.4,23.55,6218.0],["2020-09-08",22.5,28.0,17.5,27.4,9964.0],["2020-09-09",26.1,26.25,22.95,25.0,5934.0],["2020-09-10",25.0,25.0,23.0,24.0,4636.0],["2020-09-11",25.0,25.0,23.4,23.8,6764.0],["2020-09-14",24.95,24.95,20.0,21.95,8102.0],["2020-09-15",22.3,23.15,22.0,22.5,4936.0],["2020-09-16",22.5,23.0,21.95,22.75,3956.0],["2020-09-17",22.75,23.25,22.5,22.75,4546.0],["2020-09-18",23.25,23.3,22.0,22.0,4692.0],["2020-09-21",22.5,23.5,22.0,23.0,7060.0],["2020-09-22",22.75,23.5,22.05,22.75,3362.0],["2020-09-23",22.0,23.0,21.5,22.0,4324.0],["2020-09-24",22.0,22.9,21.35,22.0,3468.0],["2020-09-25",22.0,22.5,21.3,22.5,3094.0],["2020-09-28",22.5,22.5,21.5,22.25,3960.0],["2020-09-29",22.45,22.5,21.5,22.0,4116.0],["2020-09-30",21.75,22.0,21.15,21.55,3862.0],["2020-10-01",21.8,22.5,21.15,21.15,3632.0],["2020-10-02",21.25,23.0,21.25,21.85,2808.0],["2020-10-05",22.15,23.25,21.75,22.5,2832.0],["2020-10-06",22.5,22.5,17.65,20.0,4332.0],["2020-10-07",20.0,21.4,19.15,19.15,4690.0],["2020-10-08",21.0,21.25,19.15,20.0,1292.0],["2020-10-09",21.0,23.6,20.0,21.75,13086.0],["2020-10-12",21.05,24.0,21.05,24.0,7468.0],["2020-10-13",22.5,23.8,22.5,23.8,4900.0],["2020-10-14",22.5,24.05,22.0,24.05,10500.0],["2020-10-15",23.0,23.5,21.95,22.32,6300.0],["2020-10-16",20.1,21.5,18.05,19.0,8600.0],["2020-10-19",18.5,19.5,16.0,16.2,6700.0],["2020-10-20",16.0,16.7,16.0,16.0,5600.0],["2020-10-21",16.25,17.0,16.0,16.85,5800.0],["2020-10-22",16.55,16.99,16.15,16.99,1900.0],["2020-10-23",16.99,16.99,16.99,16.99,100.0],["2020-10-26",17.0,17.0,16.95,16.98,600.0],["2020-10-27",16.75,22.5,16.75,22.5,3600.0],["2020-10-28",16.0,21.5,16.0,21.5,2700.0],["2020-10-29",21.64,22.5,21.6,22.5,4900.0],["2020-10-30",22.2,23.5,22.2,23.5,14300.0],["2020-11-02",20.6,20.75,17.5,17.5,6100.0],["2020-11-03",17.55,18.75,17.55,18.75,1000.0],["2020-11-04",18.5,18.9,18.5,18.9,1500.0],["2020-11-05",19.0,21.02,19.0,21.0,1800.0],["2020-11-06",20.515,20.515,20.515,20.515,200.0],["2020-11-09",21.02,21.02,20.5,20.5,2800.0],["2020-11-10",20.14,21.11,20.0,20.0,7500.0],["2020-11-11",20.0,20.0,20.0,20.0,3400.0],["2020-11-12",20.34,20.34,20.163,20.163,1000.0],["2020-11-13",19.438,19.45,19.0,19.41,2700.0],["2020-11-16",19.75,20.49,19.71,19.73,3900.0],["2020-11-17",19.73,20.068,19.73,19.975,3200.0],["2020-11-18",19.99,20.0,18.876,19.92,3700.0],["2020-11-19",19.88,19.975,19.88,19.95,2800.0],["2020-11-20",20.0,20.0,19.81,20.0,4100.0],["2020-11-23",20.0,20.82,19.75,20.0,6200.0],["2020-11-24",20.12,20.46,20.0,20.4,5900.0],["2020-11-25",20.0,20.22,20.0,20.0,3500.0],["2020-11-27",20.0,20.095,19.95,19.95,2300.0],["2020-11-30",19.95,20.03,17.7,20.0,8500.0],["2020-12-01",20.0,20.0,20.0,20.0,5800.0],["2020-12-02",19.96,20.0,18.229,19.5,2700.0],["2020-12-03",18.25,21.0,18.25,20.99,8200.0],["2020-12-04",20.06,20.8,20.0,20.0,7300.0],["2020-12-07",20.299,20.299,18.75,19.5,5800.0],["2020-12-08",19.94,20.665,19.94,20.66,7200.0],["2020-12-09",20.04,20.05,19.125,19.84,7100.0],["2020-12-10",18.937,20.1,18.937,19.96,12500.0],["2020-12-11",19.74,20.0,19.69,19.69,2500.0],["2020-12-14",19.26,19.8,18.406,19.79,5700.0],["2020-12-15",19.607,20.0,19.198,19.47,14100.0],["2020-12-16",19.45,19.49,19.16,19.24,4500.0],["2020-12-17",19.24,19.55,18.2,18.2,7500.0],["2020-12-18",18.24,18.24,15.57,16.49,4600.0],["2020-12-21",16.653,16.653,14.21,14.6,9900.0],["2020-12-22",14.16,14.673,14.11,14.26,1800.0],["2020-12-23",14.74,15.63,14.61,15.17,3300.0],["2020-12-24",15.3,15.3,15.3,15.3,200.0],["2020-12-28",15.33,15.33,14.68,14.7,4500.0],["2020-12-29",14.2,14.2,12.94,12.94,800.0],["2020-12-30",13.166,13.95,13.0,13.57,2100.0],["2020-12-31",13.0,13.0,11.72,11.99,6500.0],["2021-01-04",11.99,12.989,11.99,12.75,2100.0],["2021-01-05",12.875,12.9,12.5,12.73,8300.0],["2021-01-06",12.88,12.88,12.6,12.7,5400.0],["2021-01-07",12.71,12.98,12.71,12.98,900.0],["2021-01-08",14.025,14.83,13.0,13.0,5200.0],["2021-01-11",13.0,13.11,11.91,12.2,4900.0],["2021-01-12",12.48,13.07,12.48,13.035,6200.0],["2021-01-13",12.75,13.52,12.5,13.44,11700.0],["2021-01-14",13.391,13.65,13.0,13.0,3600.0],["2021-01-15",13.0,13.9,13.0,13.55,3200.0],["2021-01-19",13.61,14.25,13.6,13.96,1600.0],["2021-01-20",14.72,14.97,14.0,14.97,2300.0],["2021-01-21",14.99,14.99,14.086,14.6,3000.0],["2021-01-22",14.21,15.23,14.16,15.23,3500.0],["2021-01-25",15.28,15.28,14.378,15.07,2000.0],["2021-01-26",14.0,16.49,14.0,15.0,10000.0],["2021-01-27",14.86,16.49,14.86,15.664,2600.0],["2021-01-28",15.995,16.0,15.27,15.96,2400.0],["2021-01-29",15.98,15.98,15.65,15.97,1500.0],["2021-02-01",15.88,16.02,15.65,15.65,12100.0],["2021-02-02",17.3,17.3,17.3,17.3,1000.0],["2021-02-03",17.47,17.47,14.51,15.04,11800.0],["2021-02-04",14.7,15.213,13.9,14.6,16100.0],["2021-02-05",14.6,14.99,13.5,13.944,12800.0],["2021-02-08",13.94,13.94,13.02,13.615,3300.0],["2021-02-09",13.7,14.25,13.3,13.966,10200.0],["2021-02-10",13.97,13.97,12.7,12.7,7100.0],["2021-02-11",13.189,14.0,12.764,13.4,10000.0],["2021-02-12",13.45,14.0,11.87,12.154,16400.0],["2021-02-16",12.36,13.0,11.96,12.109,11200.0],["2021-02-17",12.49,12.99,11.975,11.975,6600.0],["2021-02-18",12.3,12.65,11.5,12.4,4200.0],["2021-02-19",11.6,12.67,11.6,12.0,7700.0],["2021-02-22",12.5,12.5,10.96,12.1,5000.0],["2021-02-23",11.153,12.49,11.153,12.44,2500.0],["2021-02-24",11.61,12.0,10.5,11.79,2700.0],["2021-02-25",11.68,12.05,11.28,11.49,2800.0],["2021-02-26",11.499,11.5,10.818,11.5,7700.0],["2021-03-01",10.854,12.17,10.854,11.04,8300.0],["2021-03-02",11.444,11.5,10.3,10.45,4400.0],["2021-03-03",10.71,10.91,10.1,10.1,3200.0],["2021-03-04",10.252,10.5,9.35,9.561,8100.0],["2021-03-05",9.54,10.29,8.81,9.003,3300.0],["2021-03-08",10.0,11.95,9.28,11.25,12900.0],["2021-03-09",11.37,11.37,10.22,11.27,8400.0],["2021-03-10",11.38,11.88,9.55,9.97,18400.0],["2021-03-11",10.07,11.08,9.01,9.42,12200.0],["2021-03-12",9.89,9.97,9.01,9.11,12400.0],["2021-03-15",9.6,9.84,8.75,8.75,17100.0],["2021-03-16",9.25,9.25,8.01,8.54,12100.0],["2021-03-17",8.6,9.065,8.23,8.23,8000.0],["2021-03-18",8.6,8.7,8.05,8.05,12700.0],["2021-03-19",8.25,8.44,7.8,7.8,23500.0],["2021-03-22",8.81,9.311,7.7,7.8,19800.0],["2021-03-23",8.09,8.09,6.74,7.12,37200.0],["2021-03-24",7.13,7.56,6.87,7.49,4500.0],["2021-03-25",7.92,7.92,6.65,6.9,18200.0],["2021-03-26",6.93,7.6,6.67,7.2,1600.0],["2021-03-29",7.641,7.67,6.83,6.83,4800.0],["2021-03-30",6.75,7.295,6.75,7.01,3100.0],["2021-03-31",8.0,8.174,7.05,7.06,11500.0],["2021-04-01",7.1,7.172,7.1,7.172,700.0],["2021-04-05",7.94,7.94,7.1,7.14,7300.0],["2021-04-06",7.435,7.44,7.13,7.13,2100.0],["2021-04-07",7.14,7.85,7.13,7.13,7700.0],["2021-04-08",7.12,7.3,6.96,6.96,2700.0],["2021-04-09",6.997,7.3,6.75,6.89,9900.0],["2021-04-12",7.176,7.49,6.36,6.36,15900.0],["2021-04-13",6.1,7.03,6.1,6.49,29400.0],["2021-04-14",6.9,6.9,6.52,6.52,5900.0],["2021-04-15",6.74,6.74,6.06,6.11,14100.0],["2021-04-16",6.41,6.574,6.16,6.2,5200.0],["2021-04-19",6.745,6.745,6.3,6.48,3400.0],["2021-04-20",6.484,6.484,6.484,6.484,600.0],["2021-04-21",6.48,6.48,6.48,6.48,800.0],["2021-04-22",6.3,6.46,6.3,6.31,4300.0],["2021-04-23",6.05,6.575,6.05,6.31,8600.0],["2021-04-26",6.61,6.67,6.3,6.355,7900.0],["2021-04-27",6.68,7.14,6.51,6.51,14000.0],["2021-04-28",7.16,7.483,6.52,6.52,53600.0],["2021-04-29",6.755,6.96,6.52,6.53,8200.0],["2021-04-30",6.59,6.72,6.24,6.7,11700.0],["2021-05-03",6.68,9.607,6.66,7.22,249300.0],["2021-05-04",7.02,8.05,6.94,7.0,101900.0],["2021-05-05",6.86,7.55,6.76,7.098,32300.0],["2021-05-06",6.96,7.185,6.85,6.92,18600.0],["2021-05-07",7.03,7.29,6.5,6.5,25000.0],["2021-05-10",7.09,8.2,6.42,6.42,59200.0],["2021-05-11",6.29,7.061,6.29,6.41,40000.0],["2021-05-12",6.65,6.93,6.4,6.769,27600.0],["2021-05-13",7.0,7.0,6.5,6.66,10400.0],["2021-05-14",6.9,7.464,6.6,6.98,18800.0],["2021-05-17",7.16,7.2,6.85,6.9,19100.0],["2021-05-18",6.95,7.5,6.6,6.61,35900.0],["2021-05-19",6.55,6.8,6.405,6.5,16800.0],["2021-05-20",6.51,6.65,6.49,6.51,14300.0],["2021-05-21",6.51,6.53,5.86,6.24,50500.0],["2021-05-24",6.44,6.447,6.35,6.447,3600.0],["2021-05-25",6.96,7.69,6.89,7.44,51000.0],["2021-05-26",7.81,7.95,7.22,7.69,42000.0],["2021-05-27",9.36,16.5,9.02,10.79,1956800.0],["2021-05-28",10.79,10.986,9.55,10.33,136700.0],["2021-06-01",13.552,15.0,11.55,13.2,379200.0],["2021-06-02",13.74,13.75,12.54,13.18,106700.0],["2021-06-03",13.0,13.0,12.3,12.69,47300.0],["2021-06-04",12.73,13.12,12.5,12.88,31100.0],["2021-06-07",13.47,13.47,12.15,12.76,37700.0],["2021-06-08",12.44,12.45,11.516,11.9,54000.0],["2021-06-09",12.23,12.806,11.89,12.64,23600.0],["2021-06-10",12.32,12.785,11.9,12.35,32200.0],["2021-06-11",12.06,12.54,11.86,12.25,9600.0],["2021-06-14",12.16,12.33,12.03,12.28,4000.0],["2021-06-15",12.17,12.35,11.86,11.86,9800.0],["2021-06-16",11.64,11.962,10.65,11.08,31400.0],["2021-06-17",11.34,12.7,11.34,12.7,60600.0],["2021-06-18",12.12,13.2,12.09,13.1,64000.0],["2021-06-21",13.09,13.09,12.17,12.45,16900.0],["2021-06-22",12.2,12.82,11.39,12.52,14000.0],["2021-06-23",12.41,13.0,11.894,13.0,14200.0],["2021-06-24",13.0,13.0,11.948,12.78,6600.0],["2021-06-25",15.17,15.99,13.8,15.99,248000.0],["2021-06-28",16.5,17.39,14.45,15.47,125100.0],["2021-06-29",15.26,15.26,13.95,14.05,45200.0],["2021-06-30",14.0,14.82,13.8,14.27,26600.0],["2021-07-01",14.37,14.37,13.3,13.66,28700.0],["2021-07-02",14.45,14.45,12.7,12.86,31400.0],["2021-07-06",12.74,13.083,12.25,12.48,16800.0],["2021-07-07",12.38,12.77,11.34,11.43,43100.0],["2021-07-08",11.1,11.352,10.3,10.4,48600.0],["2021-07-09",10.6,11.49,10.43,10.81,12100.0],["2021-07-12",10.68,11.71,10.68,11.12,40200.0],["2021-07-13",11.14,11.519,10.61,10.61,12800.0],["2021-07-14",11.044,11.55,10.25,10.26,17900.0],["2021-07-15",10.29,10.95,10.29,10.65,12800.0],["2021-07-16",10.795,10.92,10.31,10.455,7800.0],["2021-07-19",10.15,10.48,10.007,10.05,11900.0],["2021-07-20",10.326,10.76,10.2,10.599,5900.0],["2021-07-21",10.6,10.86,10.5,10.755,9100.0],["2021-07-22",10.65,10.725,10.1,10.5,9000.0],["2021-07-23",10.15,10.36,10.0,10.16,4800.0],["2021-07-26",9.81,10.13,9.554,10.01,9800.0],["2021-07-27",10.172,10.172,9.82,9.925,4000.0],["2021-07-28",10.0,10.28,9.98,10.25,11200.0],["2021-07-29",10.79,11.3,10.35,11.1,19700.0],["2021-07-30",11.0,11.155,11.0,11.135,5600.0],["2021-08-02",11.01,11.15,10.93,11.115,32000.0],["2021-08-03",11.24,11.24,10.735,11.0,6300.0],["2021-08-04",10.917,11.12,10.917,11.12,64400.0],["2021-08-05",11.28,11.35,10.93,11.29,6400.0],["2021-08-06",11.35,11.45,10.8,11.11,7500.0],["2021-08-09",10.92,11.3,10.67,10.67,42600.0],["2021-08-10",10.56,11.75,10.48,11.35,22300.0],["2021-08-11",11.56,11.7,11.0,11.3,13000.0],["2021-08-12",11.0,11.18,10.6,11.06,5400.0],["2021-08-13",10.78,11.04,10.78,11.04,9200.0],["2021-08-16",11.0,11.31,10.57,11.04,4000.0],["2021-08-17",11.19,11.19,10.36,10.36,5400.0],["2021-08-18",10.3,10.3,10.0,10.0,8200.0],["2021-08-19",9.85,9.99,9.185,9.33,7800.0],["2021-08-20",9.13,9.99,9.1,9.91,16000.0],["2021-08-23",10.0,10.0,9.61,10.0,13800.0],["2021-08-24",9.81,9.99,9.81,9.985,2600.0],["2021-08-25",9.81,9.961,9.51,9.51,12200.0],["2021-08-26",9.38,9.84,9.38,9.74,4600.0],["2021-08-27",9.71,9.71,9.03,9.184,25200.0],["2021-08-30",9.205,9.65,9.1,9.5,23500.0],["2021-08-31",9.455,9.53,9.19,9.24,11900.0],["2021-09-01",9.44,9.48,9.2,9.2,10800.0],["2021-09-02",9.2,9.22,9.12,9.22,8400.0],["2021-09-03",9.3,9.3,9.2,9.24,2200.0],["2021-09-07",9.5,9.87,9.26,9.74,17200.0],["2021-09-08",9.55,10.36,9.35,9.9,34800.0],["2021-09-09",9.85,10.28,9.58,10.0,16000.0],["2021-09-10",10.05,11.109,9.774,10.7,41500.0],["2021-09-13",10.75,10.75,9.62,9.75,10600.0],["2021-09-14",10.204,10.204,9.74,9.89,5300.0],["2021-09-15",9.68,10.09,9.5,9.67,15100.0],["2021-09-16",9.25,9.25,8.6,8.83,17900.0],["2021-09-17",8.65,9.442,8.1,8.1,61000.0],["2021-09-20",8.5,8.57,7.85,8.23,16900.0],["2021-09-21",8.56,8.56,7.98,8.23,13400.0],["2021-09-22",8.11,8.13,7.76,8.07,14600.0],["2021-09-23",8.4,8.4,8.09,8.335,7900.0],["2021-09-24",8.57,8.596,8.05,8.05,9800.0],["2021-09-27",8.05,8.154,7.8,7.8,7300.0],["2021-09-28",7.84,8.56,7.47,7.608,5500.0],["2021-09-29",7.26,7.62,7.09,7.45,8600.0],["2021-09-30",7.339,7.49,7.31,7.479,2500.0],["2021-10-01",7.42,7.74,7.418,7.6,4900.0],["2021-10-04",8.19,8.19,7.3,7.3,11400.0],["2021-10-05",7.5,7.715,7.14,7.16,12200.0],["2021-10-06",7.0,7.16,7.0,7.16,5500.0],["2021-10-07",7.055,7.24,6.87,7.065,7400.0],["2021-10-08",6.96,7.454,6.96,7.42,8700.0],["2021-10-11",7.26,7.65,7.26,7.61,9800.0],["2021-10-12",7.61,7.61,7.61,7.61,14100.0],["2021-10-13",6.25,6.59,6.1,6.53,1570600.0],["2021-10-14",6.78,7.0,6.5,6.68,590800.0],["2021-10-15",6.5,6.84,6.31,6.65,181000.0],["2021-10-18",6.69,6.7,6.25,6.66,144800.0],["2021-10-19",6.65,6.66,6.26,6.6,60200.0],["2021-10-20",6.6,6.6,6.25,6.5,97700.0],["2021-10-21",6.65,6.65,6.35,6.5,84100.0],["2021-10-22",6.5,6.6,6.36,6.5,72400.0],["2021-10-25",6.51,6.55,6.26,6.5,68900.0],["2021-10-26",6.45,6.55,6.251,6.5,132700.0],["2021-10-27",6.51,6.55,6.3,6.5,92600.0],["2021-10-28",6.45,6.56,6.325,6.5,199900.0],["2021-10-29",6.48,6.59,6.32,6.4,35100.0],["2021-11-01",6.35,6.6,6.34,6.52,34200.0],["2021-11-02",6.58,6.6,6.39,6.6,178100.0],["2021-11-03",6.62,6.76,6.44,6.63,19100.0],["2021-11-04",6.57,6.75,6.5,6.6,56600.0],["2021-11-05",6.68,6.69,6.45,6.51,13900.0],["2021-11-08",6.5,6.75,6.5,6.64,24100.0],["2021-11-09",6.58,6.95,6.531,6.71,44200.0],["2021-11-10",6.62,6.7,6.37,6.46,22500.0],["2021-11-11",6.55,6.55,6.1,6.22,21800.0],["2021-11-12",6.32,6.44,6.18,6.3,10100.0],["2021-11-15",6.3,6.4,6.1,6.2,29200.0],["2021-11-16",6.16,6.27,5.91,6.0,33300.0],["2021-11-17",5.92,6.2,5.8,5.85,19900.0],["2021-11-18",5.95,6.05,5.8,6.02,24200.0],["2021-11-19",5.89,6.06,5.8,5.8,9100.0],["2021-11-22",5.89,5.89,5.4,5.4,30400.0],["2021-11-23",5.48,5.53,5.4,5.42,15900.0],["2021-11-24",5.4,5.55,5.21,5.5,11300.0],["2021-11-26",5.28,5.37,5.2,5.36,3800.0],["2021-11-29",5.2,5.36,5.2,5.26,35600.0],["2021-11-30",5.18,5.31,4.82,5.08,54100.0],["2021-12-01",5.04,5.13,4.65,4.65,14800.0],["2021-12-02",4.58,4.58,4.01,4.42,34900.0],["2021-12-03",4.44,4.51,4.15,4.21,9200.0],["2021-12-06",4.3,4.71,4.1,4.51,36000.0],["2021-12-07",4.57,5.12,4.48,4.72,52900.0],["2021-12-08",4.71,4.99,4.54,4.97,22400.0],["2021-12-09",4.99,4.99,4.57,4.57,28100.0],["2021-12-10",4.67,5.16,4.63,5.03,76200.0],["2021-12-13",4.99,5.23,4.845,5.08,57700.0],["2021-12-14",4.92,5.1,4.65,4.65,23600.0],["2021-12-15",4.58,5.0,4.54,4.77,35400.0],["2021-12-16",4.89,4.89,4.45,4.45,24100.0],["2021-12-17",4.4,4.97,4.136,4.44,148500.0],["2021-12-20",4.32,4.51,4.28,4.5,63800.0],["2021-12-21",4.75,4.926,4.45,4.75,263900.0],["2021-12-22",4.7,4.88,4.58,4.65,34300.0],["2021-12-23",4.59,4.89,4.59,4.66,34400.0],["2021-12-27",4.7,4.805,4.615,4.64,47900.0],["2021-12-28",5.1,5.1,4.6,4.75,112700.0],["2021-12-29",4.75,4.9,4.75,4.82,14700.0],["2021-12-30",4.89,5.07,4.74,4.85,53000.0],["2021-12-31",4.88,5.01,4.51,4.78,54900.0],["2022-01-03",4.75,5.128,4.708,5.1,8000.0],["2022-01-04",5.09,5.09,4.67,4.7,19700.0],["2022-01-05",4.76,4.901,4.685,4.88,5500.0],["2022-01-06",4.713,5.15,4.69,4.765,36500.0],["2022-01-07",4.77,4.879,4.52,4.53,25100.0],["2022-01-10",4.45,4.78,4.22,4.72,45000.0],["2022-01-11",4.318,4.91,4.318,4.64,97300.0],["2022-01-12",4.68,4.68,4.3,4.51,32100.0],["2022-01-13",4.46,4.46,4.19,4.32,33100.0],["2022-01-14",4.35,4.62,4.306,4.5,12500.0],["2022-01-18",4.49,4.79,4.49,4.6,9600.0],["2022-01-19",4.48,4.79,4.46,4.63,21300.0],["2022-01-20",4.63,4.66,4.33,4.61,17000.0],["2022-01-21",4.53,4.79,4.26,4.42,64500.0],["2022-01-24",4.3,4.31,3.91,4.05,30200.0],["2022-01-25",4.06,4.274,4.06,4.25,3100.0],["2022-01-26",4.425,4.75,4.13,4.33,37100.0],["2022-01-27",4.16,4.355,3.91,3.91,10300.0],["2022-01-28",3.92,3.98,3.54,3.92,66200.0],["2022-01-31",3.84,4.58,3.84,4.56,6800.0],["2022-02-01",4.6,4.79,4.42,4.76,20300.0],["2022-02-02",4.64,4.775,4.59,4.68,6300.0],["2022-02-03",4.5,4.74,4.33,4.39,8600.0],["2022-02-04",4.59,4.6,4.35,4.41,6100.0],["2022-02-07",4.55,4.75,4.3,4.65,22600.0],["2022-02-08",4.78,4.89,4.5,4.53,10400.0],["2022-02-09",4.55,4.73,4.35,4.73,31300.0],["2022-02-10",4.622,4.95,4.6,4.695,8500.0],["2022-02-11",4.82,5.01,4.59,4.81,65300.0],["2022-02-14",4.74,4.83,4.7,4.7,10000.0],["2022-02-15",4.7,4.72,4.48,4.59,9300.0],["2022-02-16",4.62,4.788,4.45,4.5,24600.0],["2022-02-17",4.392,4.392,4.3,4.3,6300.0],["2022-02-18",4.24,4.44,4.21,4.21,21800.0],["2022-02-22",4.08,4.28,3.86,3.95,62600.0],["2022-02-23",3.95,3.95,2.8,3.21,194400.0],["2022-02-24",3.09,3.2,2.569,2.68,102600.0],["2022-02-25",2.71,3.0,2.26,2.4,98600.0],["2022-02-28",2.28,2.9,2.28,2.61,27700.0],["2022-03-01",2.56,2.88,2.56,2.69,5600.0],["2022-03-02",2.7,2.7,2.51,2.51,6900.0],["2022-03-03",2.66,2.71,2.62,2.66,39800.0],["2022-03-04",2.61,2.69,2.61,2.65,4100.0],["2022-03-07",2.61,2.65,2.45,2.45,11700.0],["2022-03-08",2.4,2.57,2.4,2.56,13900.0],["2022-03-09",2.67,2.89,2.65,2.75,3600.0],["2022-03-10",2.78,2.78,2.56,2.71,4000.0],["2022-03-11",2.59,2.59,2.5,2.5,14100.0],["2022-03-14",2.59,2.59,2.29,2.29,4900.0],["2022-03-15",2.45,2.45,2.27,2.27,2800.0],["2022-03-16",2.287,2.4,2.287,2.3,5000.0],["2022-03-17",2.32,2.78,2.32,2.69,17900.0],["2022-03-18",2.81,4.1,2.68,4.1,134700.0],["2022-03-21",4.19,4.19,3.63,3.66,58400.0],["2022-03-22",3.64,3.71,3.5,3.68,84100.0],["2022-03-23",4.41,4.64,3.24,3.95,8806600.0],["2022-03-24",3.84,4.083,3.59,4.0,436200.0],["2022-03-25",3.89,4.0,3.395,3.88,335700.0],["2022-03-28",3.89,3.89,3.52,3.67,182300.0],["2022-03-29",3.51,3.55,3.3,3.35,140000.0],["2022-03-30",3.51,3.6,3.25,3.37,133600.0],["2022-03-31",3.44,3.64,3.279,3.38,161900.0],["2022-04-01",3.32,3.62,3.32,3.62,133800.0],["2022-04-04",3.65,3.84,3.5,3.62,128400.0],["2022-04-05",3.56,3.86,3.55,3.7,117700.0],["2022-04-06",3.64,3.79,3.56,3.7,124800.0],["2022-04-07",3.7,3.77,3.65,3.7,72500.0],["2022-04-08",3.79,3.93,3.567,3.79,74900.0],["2022-04-11",3.85,3.85,3.65,3.65,41500.0],["2022-04-12",3.76,3.76,3.37,3.45,42700.0],["2022-04-13",3.45,3.79,3.34,3.58,51300.0],["2022-04-14",3.5,3.65,3.41,3.46,85900.0],["2022-04-18",3.47,3.76,3.4,3.64,61100.0],["2022-04-19",3.55,3.74,3.52,3.61,41400.0],["2022-04-20",3.52,3.68,3.45,3.53,32200.0],["2022-04-21",3.56,3.56,3.26,3.31,17200.0],["2022-04-22",3.25,3.36,3.01,3.3,10900.0],["2022-04-25",3.28,3.495,3.05,3.425,49400.0],["2022-04-26",3.27,3.43,3.06,3.16,32000.0],["2022-04-27",3.3,3.4,3.248,3.32,23300.0],["2022-04-28",3.405,3.48,3.314,3.44,14600.0],["2022-04-29",3.41,3.8,3.41,3.8,26900.0],["2022-05-02",3.81,3.89,3.73,3.85,505400.0],["2022-05-03",3.81,3.811,3.61,3.77,107000.0],["2022-05-04",3.675,3.78,3.624,3.77,158100.0],["2022-05-05",3.64,3.78,3.61,3.7,62000.0],["2022-05-06",3.64,3.91,3.41,3.85,71500.0],["2022-05-09",3.99,4.0,3.6,3.69,157200.0],["2022-05-10",3.79,3.87,3.42,3.48,85400.0],["2022-05-11",3.41,3.57,3.32,3.38,77100.0],["2022-05-12",3.365,3.5,3.23,3.25,38900.0],["2022-05-13",3.343,3.56,3.215,3.45,30900.0],["2022-05-16",3.36,3.53,3.35,3.53,12200.0],["2022-05-17",3.31,3.544,3.31,3.35,54000.0],["2022-05-18",3.34,3.35,2.745,2.86,74700.0],["2022-05-19",2.86,3.07,2.86,3.0,64900.0],["2022-05-20",3.05,3.14,2.94,3.09,35900.0],["2022-05-23",3.09,3.2,2.87,2.91,55900.0],["2022-05-24",2.96,3.03,2.92,3.03,11000.0],["2022-05-25",3.07,3.14,3.07,3.08,9500.0],["2022-05-26",3.01,3.15,2.97,3.0,36700.0],["2022-05-27",2.95,3.2,2.95,3.09,12000.0],["2022-05-31",3.09,3.09,2.76,2.8,35600.0],["2022-06-01",3.0,3.0,2.81,2.83,20600.0],["2022-06-02",2.77,3.0,2.58,2.96,77800.0],["2022-06-03",3.15,3.15,2.75,2.82,117500.0],["2022-06-06",2.92,3.22,2.875,3.09,61200.0],["2022-06-07",3.04,3.25,2.735,3.01,49600.0],["2022-06-08",2.98,3.14,2.58,2.6,45400.0],["2022-06-09",2.54,2.86,2.54,2.78,25900.0],["2022-06-10",2.72,3.05,2.72,3.0,41000.0],["2022-06-13",2.85,3.11,2.68,2.94,102900.0],["2022-06-14",3.07,3.2,2.78,3.03,231200.0],["2022-06-15",3.21,3.22,2.89,3.15,392800.0],["2022-06-16",3.05,3.24,2.82,3.2,248900.0],["2022-06-17",3.12,3.35,3.05,3.3,699000.0],["2022-06-21",3.26,3.3,3.15,3.29,282500.0],["2022-06-22",3.21,3.4,3.2,3.29,283300.0],["2022-06-23",3.22,3.44,3.21,3.4,77700.0],["2022-06-24",3.45,3.47,3.31,3.4,134600.0],["2022-06-27",3.35,3.59,3.297,3.5,43200.0],["2022-06-28",3.45,3.51,3.28,3.34,32700.0],["2022-06-29",3.42,3.42,3.2,3.24,8600.0],["2022-06-30",3.21,3.27,3.09,3.23,19500.0],["2022-07-01",3.395,3.55,3.35,3.49,5600.0],["2022-07-05",3.2,3.33,2.91,3.33,29500.0],["2022-07-06",3.2,3.2,3.16,3.16,21500.0],["2022-07-07",3.1,3.2,3.1,3.18,56600.0],["2022-07-08",3.08,3.2,3.08,3.17,30200.0],["2022-07-11",2.98,3.21,2.98,3.21,7100.0],["2022-07-12",3.125,3.275,3.11,3.23,33400.0],["2022-07-13",3.215,3.23,3.06,3.06,5100.0],["2022-07-14",3.144,3.25,2.995,3.11,11100.0],["2022-07-15",3.132,3.22,3.03,3.03,16000.0],["2022-07-18",3.03,3.27,3.03,3.27,18000.0],["2022-07-19",3.135,3.17,2.96,2.99,17700.0],["2022-07-20",3.08,3.14,3.01,3.09,12700.0],["2022-07-21",3.09,3.188,3.0,3.11,13400.0],["2022-07-22",3.099,3.1,3.05,3.08,5300.0],["2022-07-25",3.045,3.085,3.01,3.01,14700.0],["2022-07-26",3.021,3.13,3.0,3.12,8500.0],["2022-07-27",3.187,3.2,3.08,3.13,7900.0],["2022-07-28",3.13,3.3,3.06,3.26,7100.0],["2022-07-29",3.2,3.2,3.06,3.13,13500.0],["2022-08-01",3.055,3.11,2.97,3.11,9500.0],["2022-08-02",3.3,3.384,3.115,3.15,15700.0],["2022-08-03",3.14,3.2,3.02,3.17,9500.0],["2022-08-04",3.12,3.2,3.065,3.2,11300.0],["2022-08-05",3.13,3.23,3.12,3.23,9800.0],["2022-08-08",3.28,3.33,3.13,3.19,31700.0],["2022-08-09",3.19,3.25,3.12,3.12,8400.0],["2022-08-10",3.132,3.14,2.89,3.02,21600.0],["2022-08-11",3.02,3.02,2.9,2.93,7400.0],["2022-08-12",2.87,3.289,2.87,3.07,9800.0],["2022-08-15",3.005,3.18,3.005,3.16,3500.0],["2022-08-16",3.13,3.2,3.1,3.1,26100.0],["2022-08-17",3.01,3.19,3.01,3.19,1800.0],["2022-08-18",3.12,3.18,3.08,3.08,3200.0],["2022-08-19",3.07,3.08,2.8,2.84,7600.0],["2022-08-22",2.86,2.86,2.68,2.73,5600.0],["2022-08-23",2.948,2.948,2.56,2.56,5900.0],["2022-08-24",2.6,2.71,2.53,2.53,10700.0],["2022-08-25",2.56,2.85,2.55,2.61,34200.0],["2022-08-26",2.68,2.82,2.6,2.62,20200.0],["2022-08-29",3.12,3.12,2.5,2.5,9100.0],["2022-08-30",2.62,2.62,2.36,2.39,10700.0],["2022-08-31",2.39,2.47,2.35,2.38,18400.0],["2022-09-01",2.346,2.35,2.31,2.31,2500.0],["2022-09-02",2.3,2.42,2.3,2.37,8100.0],["2022-09-06",2.28,2.37,2.2,2.28,6700.0],["2022-09-07",2.31,2.5,2.17,2.25,28800.0],["2022-09-08",2.26,2.343,2.15,2.19,9500.0],["2022-09-09",2.075,2.32,2.06,2.27,6300.0],["2022-09-12",2.65,2.72,2.3,2.35,136100.0],["2022-09-13",2.25,2.54,2.07,2.53,9800.0],["2022-09-14",2.56,2.72,2.56,2.7,39100.0],["2022-09-15",2.71,2.75,2.214,2.7,29800.0],["2022-09-16",2.73,2.73,2.67,2.71,104200.0],["2022-09-19",2.772,2.86,2.715,2.86,61600.0],["2022-09-20",2.92,3.08,2.92,3.02,21600.0],["2022-09-21",3.15,3.2,3.0,3.0,14100.0],["2022-09-22",3.03,3.15,2.86,2.95,24000.0],["2022-09-23",2.87,3.0,2.655,2.82,25100.0],["2022-09-26",2.775,2.775,2.68,2.74,2000.0],["2022-09-27",2.698,2.698,2.51,2.52,666500.0],["2022-09-28",2.44,2.97,2.335,2.8,15000.0],["2022-09-29",2.625,2.71,2.625,2.71,3200.0],["2022-09-30",2.615,2.91,2.56,2.74,23000.0],["2022-10-03",2.515,2.76,2.515,2.74,6100.0],["2022-10-04",2.734,2.9,2.734,2.84,29500.0],["2022-10-05",2.86,2.92,2.83,2.83,10300.0],["2022-10-06",2.605,2.78,2.605,2.74,15200.0],["2022-10-07",2.72,2.82,2.68,2.68,17600.0],["2022-10-10",2.636,2.8,2.636,2.8,4200.0],["2022-10-11",2.785,2.785,2.46,2.47,49100.0],["2022-10-12",2.55,2.55,2.33,2.47,12700.0],["2022-10-13",2.38,2.38,2.2,2.26,19500.0],["2022-10-14",2.37,2.46,2.08,2.21,14400.0],["2022-10-17",2.28,2.32,2.22,2.22,9900.0],["2022-10-18",2.35,2.39,2.22,2.24,7900.0],["2022-10-19",2.332,2.345,2.18,2.18,6800.0],["2022-10-20",2.12,2.25,2.12,2.13,26300.0],["2022-10-21",2.1,2.15,1.98,1.98,15600.0],["2022-10-24",2.02,2.02,1.84,1.85,33800.0],["2022-10-25",2.055,2.12,1.82,1.93,3700.0],["2022-10-26",2.02,2.02,1.82,1.82,6000.0],["2022-10-27",1.93,1.93,1.77,1.78,21300.0],["2022-10-28",1.75,1.78,1.665,1.665,53700.0],["2022-10-31",1.75,1.86,1.69,1.69,40100.0],["2022-11-01",1.81,1.97,1.63,1.655,116400.0],["2022-11-02",1.68,1.73,1.635,1.66,38100.0],["2022-11-03",1.65,1.82,1.65,1.66,33500.0],["2022-11-04",1.63,1.65,1.576,1.6,14500.0],["2022-11-07",1.6,1.898,1.54,1.81,2395100.0],["2022-11-08",1.67,1.8,1.67,1.74,29200.0],["2022-11-09",1.69,1.73,1.65,1.67,12500.0],["2022-11-10",1.81,2.02,1.62,1.67,24000.0],["2022-11-11",1.62,1.635,1.57,1.57,15400.0],["2022-11-14",1.64,1.765,1.57,1.6,42400.0],["2022-11-15",1.69,1.7,1.54,1.59,151500.0],["2022-11-16",1.61,1.74,1.6,1.74,58200.0],["2022-11-17",1.68,1.735,1.68,1.705,15700.0],["2022-11-18",1.73,1.73,1.63,1.7,9000.0],["2022-11-21",1.74,1.74,1.6,1.62,42100.0],["2022-11-22",1.655,1.66,1.59,1.59,22100.0],["2022-11-23",1.56,1.56,1.45,1.51,97000.0],["2022-11-25",1.51,1.56,1.48,1.56,38800.0],["2022-11-28",1.5,1.61,1.5,1.6,25500.0],["2022-11-29",1.6,1.64,1.59,1.64,16400.0],["2022-11-30",1.61,1.67,1.61,1.65,39900.0],["2022-12-01",1.69,1.74,1.593,1.62,32800.0],["2022-12-02",1.62,1.93,1.61,1.78,25300.0],["2022-12-05",1.81,1.87,1.69,1.71,29600.0],["2022-12-06",1.73,1.74,1.57,1.62,39900.0],["2022-12-07",1.58,1.62,1.511,1.56,6200.0],["2022-12-08",1.53,1.81,1.52,1.61,23700.0],["2022-12-09",1.61,1.76,1.49,1.49,35800.0],["2022-12-12",1.59,1.59,1.46,1.55,55700.0],["2022-12-13",1.608,1.608,1.52,1.54,12300.0],["2022-12-14",1.49,1.565,1.47,1.52,43100.0],["2022-12-15",1.53,1.57,1.47,1.49,63200.0],["2022-12-16",1.48,1.553,1.42,1.46,91000.0],["2022-12-19",1.5,1.5,1.34,1.38,36700.0],["2022-12-20",1.41,1.671,1.38,1.54,446000.0],["2022-12-21",1.62,1.87,1.57,1.79,174700.0],["2022-12-22",1.85,2.0,1.78,1.99,81700.0],["2022-12-23",2.1,2.101,1.92,2.08,135300.0],["2022-12-27",2.03,2.03,1.93,1.98,26100.0],["2022-12-28",1.96,2.0,1.92,2.0,30400.0],["2022-12-29",1.98,2.08,1.94,2.08,65000.0],["2022-12-30",1.98,2.1,1.9,2.07,68000.0],["2023-01-03",2.05,2.155,1.88,1.88,32000.0],["2023-01-04",1.95,1.95,1.822,1.88,24100.0],["2023-01-05",1.85,1.88,1.8,1.85,21400.0],["2023-01-06",1.84,1.866,1.77,1.79,26700.0],["2023-01-09",1.85,2.03,1.85,1.97,27800.0],["2023-01-10",2.0,2.06,1.99,2.01,6400.0],["2023-01-11",2.05,2.177,1.85,1.86,25800.0],["2023-01-12",1.84,1.99,1.84,1.99,20300.0],["2023-01-13",2.05,2.06,1.907,1.95,4200.0],["2023-01-17",1.95,2.38,1.95,2.13,77700.0],["2023-01-18",2.07,2.07,1.945,1.99,29300.0],["2023-01-19",1.95,2.08,1.95,2.02,42400.0],["2023-01-20",2.05,2.08,1.95,2.0,74500.0],["2023-01-23",2.06,2.075,1.98,2.0,7900.0],["2023-01-24",1.95,2.052,1.95,2.0,61700.0],["2023-01-25",2.0,2.015,1.95,1.995,56900.0],["2023-01-26",1.98,2.06,1.97,2.06,78100.0],["2023-01-27",2.07,2.3,2.05,2.17,23600.0],["2023-01-30",2.2,2.44,2.2,2.39,23900.0],["2023-01-31",2.423,2.67,2.391,2.57,20600.0],["2023-02-01",2.6,2.9,2.57,2.77,45800.0],["2023-02-02",2.79,2.79,2.475,2.65,73100.0],["2023-02-03",2.67,2.77,2.65,2.69,14800.0],["2023-02-06",2.716,2.79,2.712,2.77,8500.0],["2023-02-07",2.75,2.87,2.703,2.87,27300.0],["2023-02-08",2.85,2.85,2.676,2.74,9400.0],["2023-02-09",2.74,2.74,2.58,2.74,8600.0],["2023-02-10",2.72,2.8,2.69,2.78,5400.0],["2023-02-13",2.84,2.84,2.6,2.69,7700.0],["2023-02-14",2.68,2.748,2.516,2.57,13800.0],["2023-02-15",2.77,2.77,2.4,2.49,14900.0],["2023-02-16",2.52,2.655,2.5,2.51,6300.0],["2023-02-17",2.584,2.62,2.48,2.62,7700.0],["2023-02-21",2.62,2.62,2.37,2.38,6400.0],["2023-02-22",2.325,2.46,2.3,2.3,14100.0],["2023-02-23",2.43,2.43,2.05,2.22,21400.0],["2023-02-24",2.12,2.22,2.12,2.16,6500.0],["2023-02-27",2.18,2.6,2.18,2.5,17300.0],["2023-02-28",2.334,2.51,2.334,2.48,7500.0],["2023-03-01",2.685,2.685,2.39,2.55,8500.0],["2023-03-02",2.57,2.64,2.5,2.52,23200.0],["2023-03-03",2.51,2.615,2.48,2.5,26100.0],["2023-03-06",2.474,2.48,2.25,2.47,18900.0],["2023-03-07",2.475,2.494,2.34,2.42,36000.0],["2023-03-08",2.37,2.6,2.37,2.6,8500.0],["2023-03-09",2.6,2.62,2.41,2.46,19100.0],["2023-03-10",2.42,2.42,2.17,2.18,17300.0],["2023-03-13",2.1,2.25,2.0,2.14,20700.0],["2023-03-14",2.2,2.44,2.2,2.27,7700.0],["2023-03-15",2.392,2.392,2.28,2.28,4600.0],["2023-03-16",2.285,2.335,2.112,2.17,11800.0],["2023-03-17",2.07,2.36,1.82,1.82,139900.0],["2023-03-20",1.86,2.178,1.86,2.01,80300.0],["2023-03-21",2.42,2.42,2.12,2.12,16700.0],["2023-03-22",2.14,2.21,2.045,2.06,4800.0],["2023-03-23",2.25,2.25,1.895,1.95,55400.0],["2023-03-24",1.9,1.98,1.85,1.96,4300.0],["2023-03-27",2.15,2.16,1.98,2.0,9200.0],["2023-03-28",2.0,2.076,1.776,1.85,25600.0],["2023-03-29",1.85,2.08,1.83,2.04,41400.0],["2023-03-30",2.09,2.1,1.901,1.901,119400.0],["2023-03-31",1.86,1.97,1.55,1.92,22400.0],["2023-04-03",2.079,2.12,2.01,2.05,76100.0],["2023-04-04",2.02,2.15,1.92,1.96,26900.0],["2023-04-05",1.97,2.13,1.95,1.97,16400.0],["2023-04-06",1.98,2.08,1.96,1.97,19000.0],["2023-04-10",2.01,2.01,2.01,2.01,800.0],["2023-04-11",2.0,2.07,1.831,1.99,30800.0],["2023-04-12",1.99,2.025,1.77,1.79,17700.0],["2023-04-13",1.89,1.89,1.79,1.87,9300.0],["2023-04-14",1.8,1.863,1.72,1.75,20400.0],["2023-04-17",1.8,2.05,1.67,2.05,13900.0],["2023-04-18",1.98,2.06,1.88,1.95,7000.0],["2023-04-19",1.95,1.99,1.9,1.91,7000.0],["2023-04-20",1.9,1.98,1.9,1.95,20400.0],["2023-04-21",1.94,2.09,1.9,1.91,245300.0],["2023-04-24",1.91,2.15,1.91,2.12,595800.0],["2023-04-25",2.12,2.12,1.97,2.05,4000.0],["2023-04-26",2.05,2.05,1.919,2.0,5000.0],["2023-04-27",1.94,2.07,1.9,2.07,16500.0],["2023-04-28",2.0,2.21,1.9,2.085,11600.0],["2023-05-01",2.05,2.15,1.99,2.1,7300.0],["2023-05-02",2.1,2.22,2.05,2.11,14400.0],["2023-05-03",2.12,2.245,2.02,2.15,11900.0],["2023-05-04",2.17,2.19,2.1,2.13,27100.0],["2023-05-05",2.17,2.3,2.16,2.3,14400.0],["2023-05-08",2.3,2.39,2.3,2.33,9100.0],["2023-05-09",2.3,2.31,1.78,2.03,77400.0],["2023-05-10",2.04,2.15,2.0,2.09,17000.0],["2023-05-11",2.016,2.06,1.92,2.03,9400.0],["2023-05-12",2.08,2.1,2.07,2.07,2300.0],["2023-05-15",2.14,2.317,2.08,2.08,12600.0],["2023-05-16",2.21,2.21,2.04,2.09,5600.0],["2023-05-17",2.07,2.185,2.07,2.15,7700.0],["2023-05-18",2.17,2.17,2.02,2.09,5000.0],["2023-05-19",2.14,2.14,2.114,2.14,3600.0],["2023-05-22",2.11,2.11,2.025,2.05,16200.0],["2023-05-23",2.089,2.1,2.05,2.05,13200.0],["2023-05-24",2.2,2.22,2.05,2.22,10300.0],["2023-05-25",2.21,2.27,2.11,2.11,7900.0],["2023-05-26",2.2,2.28,2.08,2.1,9200.0],["2023-05-30",2.08,2.1,1.95,2.09,16400.0],["2023-05-31",2.055,2.21,2.055,2.13,11300.0],["2023-06-01",2.16,2.21,1.92,1.97,37000.0],["2023-06-02",1.99,2.07,1.99,2.06,13200.0],["2023-06-05",2.15,2.15,2.07,2.11,1800.0],["2023-06-06",2.06,2.14,2.0,2.06,14000.0],["2023-06-07",2.05,2.12,2.03,2.075,2300.0],["2023-06-08",2.01,2.01,1.95,1.98,1500.0],["2023-06-09",2.01,2.14,2.01,2.04,4500.0],["2023-06-12",2.11,2.11,2.03,2.09,6500.0],["2023-06-13",2.01,2.08,1.98,2.02,7200.0],["2023-06-14",2.07,2.105,1.73,1.98,26300.0],["2023-06-15",2.02,2.05,1.95,2.05,7800.0],["2023-06-16",2.11,2.19,1.995,2.19,4800.0],["2023-06-20",2.16,2.23,2.14,2.23,16500.0],["2023-06-21",2.22,2.3,2.17,2.3,15600.0],["2023-06-22",2.27,2.28,2.06,2.15,5900.0],["2023-06-23",2.01,2.406,2.0,2.22,18400.0],["2023-06-26",2.3,2.3,2.16,2.17,8900.0],["2023-06-27",2.27,2.27,2.038,2.07,11100.0],["2023-06-28",2.33,2.33,1.95,2.0,195100.0],["2023-06-29",2.0,2.02,1.81,1.86,27300.0],["2023-06-30",1.81,1.98,1.75,1.98,28300.0],["2023-07-03",1.98,2.06,1.8,2.025,22100.0],["2023-07-05",1.95,2.14,1.95,2.075,36100.0],["2023-07-06",2.01,2.05,1.88,2.02,28200.0],["2023-07-07",2.11,2.38,1.999,2.04,43200.0],["2023-07-10",2.13,2.13,1.94,2.06,36600.0],["2023-07-11",2.05,2.14,1.91,2.1,125300.0],["2023-07-12",2.04,2.065,1.96,1.97,16700.0],["2023-07-13",2.01,2.04,1.96,2.04,10500.0],["2023-07-14",2.0,2.0,1.86,1.88,28400.0],["2023-07-17",1.97,2.04,1.9,2.03,12400.0],["2023-07-18",2.03,2.05,1.95,2.03,33800.0],["2023-07-19",1.98,2.03,1.94,2.01,3800.0],["2023-07-20",2.07,2.29,1.865,1.98,82300.0],["2023-07-21",1.99,2.0,1.94,1.98,5800.0],["2023-07-24",2.0,2.0,1.76,1.81,20400.0],["2023-07-25",1.81,1.92,1.7,1.76,38100.0],["2023-07-26",1.8,1.86,1.775,1.85,25500.0],["2023-07-27",1.85,1.86,1.8,1.81,13700.0],["2023-07-28",1.81,1.91,1.79,1.86,39500.0],["2023-07-31",1.87,1.993,1.76,1.87,22300.0],["2023-08-01",1.86,1.86,1.71,1.77,19600.0],["2023-08-02",1.75,1.82,1.65,1.77,46100.0],["2023-08-03",1.75,1.945,1.7,1.79,36700.0],["2023-08-04",1.81,1.908,1.64,1.69,41700.0],["2023-08-07",1.61,1.73,1.6,1.7,22000.0],["2023-08-08",1.74,1.74,1.46,1.59,96100.0],["2023-08-09",1.54,1.54,1.42,1.45,103300.0],["2023-08-10",1.45,1.52,1.37,1.46,40400.0],["2023-08-11",1.51,1.54,1.45,1.46,26600.0],["2023-08-14",1.49,1.49,1.37,1.43,46700.0],["2023-08-15",1.43,1.431,1.385,1.42,12200.0],["2023-08-16",1.39,1.52,1.39,1.52,29400.0],["2023-08-17",1.52,1.52,1.44,1.49,15700.0],["2023-08-18",1.47,1.515,1.445,1.49,20800.0],["2023-08-21",1.5,1.5,1.445,1.47,23900.0],["2023-08-22",1.456,1.48,1.4,1.44,41900.0],["2023-08-23",1.46,1.52,1.41,1.44,27600.0],["2023-08-24",1.46,1.475,1.351,1.42,45900.0],["2023-08-25",1.42,1.44,1.4,1.43,5500.0],["2023-08-28",1.4,1.43,1.36,1.4,11100.0],["2023-08-29",1.35,1.4,1.35,1.4,12600.0],["2023-08-30",1.36,1.42,1.35,1.36,15200.0],["2023-08-31",1.4,1.5,1.36,1.44,71000.0],["2023-09-01",1.43,1.49,1.43,1.46,10600.0],["2023-09-05",1.46,1.49,1.36,1.43,21400.0],["2023-09-06",1.42,1.45,1.42,1.45,6900.0],["2023-09-07",1.455,1.48,1.425,1.45,27800.0],["2023-09-08",1.44,1.49,1.411,1.47,45800.0],["2023-09-11",1.46,1.51,1.448,1.49,65200.0],["2023-09-12",1.47,1.475,1.43,1.43,35600.0],["2023-09-13",1.435,1.64,1.43,1.58,47100.0],["2023-09-14",1.63,1.65,1.5,1.55,14800.0],["2023-09-15",1.55,1.55,1.415,1.55,72300.0],["2023-09-18",1.5,1.5,1.47,1.49,20800.0],["2023-09-19",1.48,1.481,1.39,1.44,10700.0],["2023-09-20",1.415,1.45,1.37,1.37,29000.0],["2023-09-21",1.37,1.41,1.37,1.39,39300.0],["2023-09-22",1.44,1.44,1.38,1.42,18600.0],["2023-09-25",1.37,1.39,1.3,1.33,16400.0],["2023-09-26",1.34,1.476,1.33,1.35,38900.0],["2023-09-27",1.35,1.41,1.34,1.36,15100.0],["2023-09-28",1.33,1.37,1.32,1.345,31700.0],["2023-09-29",1.4,1.4,1.3,1.32,29300.0],["2023-10-02",1.3,1.3,1.2,1.24,15000.0],["2023-10-03",1.21,1.29,1.21,1.22,33200.0],["2023-10-04",1.2,1.2,1.11,1.12,22600.0],["2023-10-05",1.163,1.25,1.12,1.13,14600.0],["2023-10-06",1.1,1.22,1.01,1.066,33500.0],["2023-10-09",1.02,1.04,0.99,1.0,12100.0],["2023-10-10",1.09,1.19,0.98,1.0,31200.0],["2023-10-11",0.99,1.0,0.91,0.94,481500.0],["2023-10-12",0.98,0.98,0.88,0.889,28200.0],["2023-10-13",0.895,0.9,0.811,0.865,51300.0],["2023-10-16",0.85,1.07,0.814,0.92,57200.0],["2023-10-17",0.97,1.04,0.96,0.98,45300.0],["2023-10-18",1.1,1.1,1.018,1.04,11600.0],["2023-10-19",1.08,1.08,0.95,0.95,52600.0],["2023-10-20",1.01,1.068,0.859,1.02,54900.0],["2023-10-23",1.03,1.03,0.92,0.965,10300.0],["2023-10-24",1.01,1.01,0.89,0.944,34700.0],["2023-10-25",0.892,1.06,0.892,1.03,87600.0],["2023-10-26",1.03,1.03,0.96,0.98,46400.0],["2023-10-27",0.96,1.04,0.924,0.985,31400.0],["2023-10-30",1.06,1.06,0.93,1.05,20900.0],["2023-10-31",0.907,1.06,0.907,0.95,28700.0],["2023-11-01",1.02,1.05,0.885,1.025,43200.0],["2023-11-02",0.98,1.04,0.959,0.98,29900.0],["2023-11-03",1.0,1.0,0.95,1.0,36500.0],["2023-11-06",1.0,1.0,0.897,0.947,14000.0],["2023-11-07",1.0,1.0,0.949,0.982,13400.0],["2023-11-08",0.99,1.0,0.91,1.0,47800.0],["2023-11-09",1.0,1.0,0.785,0.85,72800.0],["2023-11-10",0.885,0.9,0.72,0.76,26800.0],["2023-11-13",0.85,0.88,0.794,0.853,20600.0],["2023-11-14",0.91,0.91,0.79,0.79,110300.0],["2023-11-15",0.775,0.78,0.75,0.751,58500.0],["2023-11-16",0.74,0.83,0.739,0.809,29000.0],["2023-11-17",0.801,0.837,0.755,0.818,59100.0],["2023-11-20",0.784,0.8,0.75,0.75,66000.0],["2023-11-21",0.82,0.825,0.733,0.804,49700.0],["2023-11-22",0.8,0.8,0.757,0.767,72600.0],["2023-11-24",0.8,0.8,0.756,0.77,99200.0],["2023-11-27",0.788,0.8,0.775,0.775,33600.0],["2023-11-28",0.814,0.814,0.761,0.761,8200.0],["2023-11-29",0.775,0.8,0.731,0.738,20600.0],["2023-11-30",0.72,0.802,0.72,0.772,51800.0],["2023-12-01",0.819,0.82,0.744,0.807,54300.0],["2023-12-04",0.814,0.86,0.783,0.805,33000.0],["2023-12-05",0.83,0.86,0.83,0.86,30400.0],["2023-12-06",0.861,0.92,0.8,0.887,29500.0],["2023-12-07",0.85,0.934,0.85,0.92,60800.0],["2023-12-08",0.93,0.94,0.806,0.86,9700.0],["2023-12-11",0.93,0.93,0.828,0.85,5700.0],["2023-12-12",0.77,0.93,0.77,0.84,142200.0],["2023-12-13",0.9,0.91,0.76,0.91,832900.0],["2023-12-14",0.94,0.94,0.878,0.878,90100.0],["2023-12-15",0.811,0.9,0.811,0.85,63900.0],["2023-12-18",0.88,0.955,0.88,0.88,115200.0],["2023-12-19",0.97,0.97,0.883,0.883,80100.0],["2023-12-20",0.99,1.0,0.891,0.9,44700.0],["2023-12-21",0.92,0.94,0.858,0.899,106100.0],["2023-12-22",0.9,0.905,0.9,0.9,60000.0],["2023-12-26",0.91,0.91,0.88,0.9,42300.0],["2023-12-27",0.9,1.09,0.9,0.96,557300.0],["2023-12-28",1.0,1.057,0.975,0.989,30900.0],["2023-12-29",0.96,1.02,0.935,0.993,23300.0],["2024-01-02",0.97,1.02,0.962,1.015,110000.0],["2024-01-03",1.1,1.1,0.98,1.0,56100.0],["2024-01-04",1.02,1.06,0.94,0.979,30900.0],["2024-01-05",0.99,1.036,0.94,0.958,18400.0],["2024-01-08",0.958,1.06,0.936,1.03,13800.0],["2024-01-09",1.12,1.14,1.074,1.13,15600.0],["2024-01-10",1.17,1.22,1.14,1.18,36800.0],["2024-01-11",1.2,1.25,1.03,1.03,61200.0],["2024-01-12",1.0,1.047,0.98,0.999,75400.0],["2024-01-16",0.99,1.098,0.99,1.01,29000.0],["2024-01-17",1.08,1.08,0.9,0.95,26300.0],["2024-01-18",1.06,1.06,0.96,1.0,20200.0],["2024-01-19",0.98,1.12,0.95,1.0,71500.0],["2024-01-22",0.98,1.007,0.95,0.98,35100.0],["2024-01-23",1.0,1.09,0.994,1.02,187500.0],["2024-01-24",1.05,1.1,1.04,1.085,33900.0],["2024-01-25",1.085,1.17,1.04,1.12,42300.0],["2024-01-26",1.2,1.2,1.04,1.1,2818500.0],["2024-01-29",1.17,1.17,1.015,1.11,938300.0],["2024-01-30",1.2,1.2,1.122,1.17,66600.0],["2024-01-31",1.13,1.2,1.06,1.1,45400.0],["2024-02-01",1.11,1.17,0.96,0.99,229600.0],["2024-02-02",0.96,1.05,0.946,1.05,159500.0],["2024-02-05",1.01,1.01,0.92,0.968,155800.0],["2024-02-06",0.99,1.05,0.96,1.03,120800.0],["2024-02-07",1.04,1.08,0.932,1.05,186000.0],["2024-02-08",1.03,1.08,0.98,1.0,35000.0],["2024-02-09",1.003,1.06,1.0,1.06,124600.0],["2024-02-12",1.08,1.14,1.04,1.14,193800.0],["2024-02-13",1.19,1.19,1.05,1.09,68600.0],["2024-02-14",1.07,1.24,1.06,1.24,530600.0],["2024-02-15",1.24,1.254,1.13,1.21,270400.0],["2024-02-16",1.26,1.41,1.24,1.35,744000.0],["2024-02-20",1.5,1.56,1.41,1.45,532800.0],["2024-02-21",1.45,1.56,1.45,1.47,282300.0],["2024-02-22",1.49,1.62,1.49,1.6,553000.0],["2024-02-23",1.58,1.84,1.58,1.72,384900.0],["2024-02-26",1.72,1.77,1.596,1.64,155100.0],["2024-02-27",1.7,1.73,1.61,1.69,184900.0],["2024-02-28",1.68,1.7,1.57,1.62,1421900.0],["2024-02-29",1.62,1.68,1.594,1.65,2528000.0],["2024-03-01",1.64,1.95,1.64,1.8,274700.0],["2024-03-04",1.83,1.94,1.78,1.92,206100.0],["2024-03-05",1.88,1.89,1.751,1.78,142800.0],["2024-03-06",1.85,1.95,1.77,1.795,122400.0],["2024-03-07",1.86,1.97,1.8,1.81,163800.0],["2024-03-08",1.83,2.05,1.83,1.9,311500.0],["2024-03-11",1.99,2.14,1.935,2.0,326700.0],["2024-03-12",2.0,2.05,1.91,1.95,139900.0],["2024-03-13",1.9,2.0,1.87,1.92,156200.0],["2024-03-14",1.9,1.957,1.75,1.82,219700.0],["2024-03-15",1.83,1.85,1.66,1.78,356600.0],["2024-03-18",1.81,1.94,1.68,1.79,315300.0],["2024-03-19",1.76,2.0,1.74,1.9,389600.0],["2024-03-20",1.92,1.97,1.76,1.91,223400.0],["2024-03-21",1.9,2.08,1.85,1.92,264100.0],["2024-03-22",1.96,2.08,1.94,2.0,252900.0],["2024-03-25",1.99,2.025,1.885,1.89,144800.0],["2024-03-26",1.91,2.23,1.91,2.12,249100.0],["2024-03-27",2.13,2.39,2.1,2.24,460700.0],["2024-03-28",2.27,2.69,2.21,2.55,598000.0],["2024-04-01",2.68,2.73,2.26,2.42,352500.0],["2024-04-02",2.51,2.51,2.22,2.29,129300.0],["2024-04-03",2.35,2.4,2.28,2.38,142400.0],["2024-04-04",2.45,2.46,2.222,2.31,128800.0],["2024-04-05",2.33,2.38,2.317,2.36,50900.0],["2024-04-08",2.37,2.533,2.37,2.53,198100.0],["2024-04-09",2.53,2.62,2.431,2.5,180700.0],["2024-04-10",2.46,2.49,2.31,2.42,79800.0],["2024-04-11",2.46,2.651,2.4,2.6,185900.0],["2024-04-12",2.65,2.749,2.51,2.7,255700.0],["2024-04-15",2.8,3.49,2.8,3.08,782700.0],["2024-04-16",3.02,3.628,3.0,3.4,618100.0],["2024-04-17",3.42,3.5,3.0,3.24,426000.0],["2024-04-18",3.35,3.487,3.24,3.3,282200.0],["2024-04-19",3.31,3.599,3.31,3.43,343000.0],["2024-04-22",3.45,3.69,3.38,3.54,333600.0],["2024-04-23",3.65,3.679,2.67,2.86,940000.0],["2024-04-24",2.86,3.02,2.75,2.89,343900.0],["2024-04-25",2.89,2.89,2.5,2.6,455100.0],["2024-04-26",2.65,2.71,2.535,2.66,203500.0],["2024-04-29",2.68,2.77,2.56,2.61,189600.0],["2024-04-30",2.59,2.74,2.57,2.68,193400.0],["2024-05-01",2.64,2.85,2.6,2.76,107000.0],["2024-05-02",2.77,3.094,2.77,2.97,127100.0],["2024-05-03",2.98,3.38,2.98,3.31,335700.0],["2024-05-06",3.47,3.56,2.93,3.27,406800.0],["2024-05-07",3.26,3.26,2.8,2.88,292400.0],["2024-05-08",2.84,3.01,2.84,2.92,60700.0],["2024-05-09",2.93,3.0,2.77,2.85,162600.0],["2024-05-10",2.95,3.03,2.85,2.99,121100.0],["2024-05-13",3.03,3.03,2.82,2.85,228200.0],["2024-05-14",2.84,2.97,2.625,2.68,124500.0],["2024-05-15",2.62,2.75,2.61,2.65,149400.0],["2024-05-16",2.65,2.7,2.48,2.56,249400.0],["2024-05-17",2.55,2.731,2.51,2.64,213900.0],["2024-05-20",2.64,2.88,2.64,2.81,172700.0],["2024-05-21",2.89,3.3,2.82,3.0,3855800.0],["2024-05-22",3.62,3.72,2.58,2.81,9339200.0],["2024-05-23",2.73,3.12,2.66,3.06,1214100.0],["2024-05-24",3.04,3.58,3.0,3.56,923900.0],["2024-05-28",3.62,3.72,3.4,3.69,751800.0],["2024-05-29",3.68,4.22,3.55,4.13,695400.0],["2024-05-30",4.16,4.4,3.94,4.15,1229400.0],["2024-05-31",4.14,4.17,3.95,4.03,265600.0],["2024-06-03",4.02,4.18,3.851,4.11,447400.0],["2024-06-04",4.26,4.726,4.12,4.65,552900.0],["2024-06-05",4.66,6.1,4.58,5.79,1435500.0],["2024-06-06",5.83,5.885,5.24,5.59,549900.0],["2024-06-07",5.55,5.72,5.16,5.72,1060800.0],["2024-06-10",5.64,5.92,5.25,5.44,781600.0],["2024-06-11",5.43,5.43,4.75,5.34,358000.0],["2024-06-12",5.38,5.59,5.19,5.48,277600.0],["2024-06-13",5.43,5.452,5.05,5.16,587200.0],["2024-06-14",3.9,4.112,3.85,3.95,4315000.0],["2024-06-17",3.98,4.09,3.84,3.85,826200.0],["2024-06-18",3.85,4.0,3.785,3.88,590900.0],["2024-06-20",3.9,3.93,3.67,3.77,654200.0],["2024-06-21",3.8,4.0,3.76,3.95,495100.0],["2024-06-24",4.01,4.345,3.961,4.26,631100.0],["2024-06-25",4.25,4.39,3.87,3.87,316300.0],["2024-06-26",3.86,4.02,3.81,4.0,200900.0],["2024-06-27",4.0,4.13,3.93,4.01,313400.0],["2024-06-28",4.01,4.35,4.01,4.3,356400.0],["2024-07-01",4.46,4.505,4.29,4.31,185500.0],["2024-07-02",4.31,4.44,4.16,4.21,260500.0],["2024-07-03",4.21,4.235,4.06,4.17,114400.0],["2024-07-05",4.21,4.248,4.07,4.13,184200.0],["2024-07-08",4.14,4.33,4.07,4.15,278400.0],["2024-07-09",4.19,4.29,4.15,4.22,153400.0],["2024-07-10",4.21,4.47,4.14,4.3,406900.0],["2024-07-11",4.3,4.4,4.14,4.28,539400.0],["2024-07-12",4.24,4.72,4.24,4.7,497800.0],["2024-07-15",4.7,4.91,4.59,4.85,289100.0],["2024-07-16",4.81,4.88,4.68,4.78,256800.0],["2024-07-17",4.92,5.12,4.4,4.64,560000.0],["2024-07-18",4.71,4.746,4.28,4.41,296900.0],["2024-07-19",4.42,4.56,4.38,4.52,160100.0],["2024-07-22",4.55,4.67,4.42,4.67,204700.0],["2024-07-23",4.67,4.78,4.47,4.67,392100.0],["2024-07-24",4.66,4.79,4.47,4.64,159000.0],["2024-07-25",4.6,4.769,4.43,4.68,157000.0],["2024-07-26",4.69,4.9,4.58,4.68,200800.0],["2024-07-29",4.66,4.8,4.442,4.56,136700.0],["2024-07-30",4.55,4.595,4.4,4.5,158200.0],["2024-07-31",4.49,4.7,4.27,4.595,340800.0],["2024-08-01",4.62,4.71,4.325,4.41,158500.0],["2024-08-02",4.39,4.43,4.13,4.3,224200.0],["2024-08-05",3.98,4.47,3.98,4.4,474800.0],["2024-08-06",4.53,4.58,4.22,4.3,264700.0],["2024-08-07",4.39,4.39,4.11,4.26,352800.0],["2024-08-08",4.29,4.415,4.25,4.25,137900.0],["2024-08-09",4.26,4.479,4.25,4.35,204800.0],["2024-08-12",4.33,4.51,4.19,4.27,202000.0],["2024-08-13",4.25,4.42,4.15,4.34,142800.0],["2024-08-14",4.37,4.45,4.31,4.35,87700.0],["2024-08-15",4.4,4.46,4.22,4.22,191400.0],["2024-08-16",4.28,4.315,4.15,4.24,422300.0],["2024-08-19",4.21,4.38,4.19,4.28,288500.0],["2024-08-20",4.28,4.41,4.24,4.34,166000.0],["2024-08-21",4.42,4.57,4.34,4.35,160400.0],["2024-08-22",4.34,4.43,4.195,4.25,251900.0],["2024-08-23",4.26,4.459,4.192,4.3,324200.0],["2024-08-26",4.29,4.79,4.29,4.7,334200.0],["2024-08-27",4.79,4.84,4.62,4.79,285800.0],["2024-08-28",4.74,4.85,4.66,4.67,153100.0],["2024-08-29",4.72,4.8,4.67,4.75,123500.0],["2024-08-30",4.79,4.84,4.64,4.76,291700.0],["2024-09-03",4.8,4.92,4.65,4.7,209700.0],["2024-09-04",4.69,4.819,4.65,4.7,198600.0],["2024-09-05",4.72,4.76,4.33,4.37,488500.0],["2024-09-06",4.34,4.37,4.12,4.35,592300.0],["2024-09-09",4.9,5.34,4.71,5.31,1660900.0],["2024-09-10",5.28,5.49,5.12,5.2,471500.0],["2024-09-11",5.17,5.24,4.98,5.14,330000.0],["2024-09-12",5.11,5.3,5.043,5.22,201500.0],["2024-09-13",5.27,5.29,5.01,5.25,172400.0],["2024-09-16",5.28,5.35,5.15,5.15,197100.0],["2024-09-17",5.16,5.23,4.93,4.99,221900.0],["2024-09-18",5.0,5.09,4.85,4.87,346200.0],["2024-09-19",4.98,5.15,4.71,4.82,650000.0],["2024-09-20",5.21,5.44,4.82,5.08,1514800.0],["2024-09-23",5.07,5.12,4.775,4.79,281600.0],["2024-09-24",4.81,4.86,4.52,4.69,367700.0],["2024-09-25",4.77,5.05,4.735,4.95,634300.0],["2024-09-26",4.93,5.14,4.82,4.88,288000.0],["2024-09-27",4.87,5.05,4.85,4.98,161100.0],["2024-09-30",4.94,5.08,4.81,4.85,489500.0],["2024-10-01",4.8,4.825,4.54,4.59,422500.0],["2024-10-02",4.57,4.73,4.517,4.71,489700.0],["2024-10-03",4.75,5.1,4.71,4.9,299300.0],["2024-10-04",4.91,5.1,4.86,4.93,265600.0],["2024-10-07",4.96,5.02,4.74,4.78,173800.0],["2024-10-08",4.75,4.932,4.74,4.78,224500.0],["2024-10-09",4.67,4.77,4.61,4.7,226600.0],["2024-10-10",4.7,4.73,4.54,4.67,164200.0],["2024-10-11",4.65,4.8,4.65,4.7,126500.0],["2024-10-14",4.81,4.835,4.651,4.78,291100.0],["2024-10-15",4.78,4.89,4.701,4.82,164100.0],["2024-10-16",4.85,5.14,4.835,4.95,557500.0],["2024-10-17",5.02,5.164,4.71,4.74,305300.0],["2024-10-18",4.81,4.88,4.711,4.85,198800.0],["2024-10-21",4.87,4.965,4.71,4.89,565800.0],["2024-10-22",4.87,5.4,4.87,5.29,1350100.0],["2024-10-23",5.2,5.54,5.08,5.36,742600.0],["2024-10-24",5.34,5.54,5.25,5.54,343200.0],["2024-10-25",5.66,5.93,5.57,5.78,501500.0],["2024-10-28",5.82,5.902,5.56,5.63,312200.0],["2024-10-29",5.67,5.75,5.59,5.68,470600.0],["2024-10-30",5.68,5.7,5.42,5.44,251600.0],["2024-10-31",5.36,5.54,5.226,5.48,341600.0],["2024-11-01",5.49,5.63,5.38,5.5,249700.0],["2024-11-04",5.4,5.65,5.32,5.44,551800.0],["2024-11-05",5.65,5.65,5.39,5.44,306800.0],["2024-11-06",5.47,5.85,5.4,5.81,352400.0],["2024-11-07",5.75,6.03,5.66,5.72,234900.0],["2024-11-08",5.84,5.92,5.51,5.58,561700.0],["2024-11-11",5.56,6.186,5.56,5.96,644900.0],["2024-11-12",5.95,6.05,5.68,5.82,351800.0],["2024-11-13",5.8,6.05,5.63,5.64,273700.0],["2024-11-14",5.61,5.76,5.35,5.6,441500.0],["2024-11-15",5.61,5.74,5.18,5.29,441400.0],["2024-11-18",5.36,5.48,4.79,4.87,442300.0],["2024-11-19",4.78,5.06,4.66,4.95,482000.0],["2024-11-20",4.99,5.135,4.854,5.01,294000.0],["2024-11-21",5.0,5.14,4.82,4.86,283000.0],["2024-11-22",4.78,4.99,4.68,4.91,372500.0],["2024-11-25",4.97,4.98,4.85,4.86,274800.0],["2024-11-26",4.9,4.95,4.73,4.79,186000.0],["2024-11-27",4.81,5.05,4.7,4.99,404700.0],["2024-11-29",4.98,5.112,4.87,5.04,192900.0],["2024-12-02",5.12,5.43,5.0,5.1,522900.0],["2024-12-03",5.13,5.53,4.9,5.35,554300.0],["2024-12-04",5.41,5.45,5.02,5.16,346000.0],["2024-12-05",5.16,5.31,5.12,5.24,406300.0],["2024-12-06",5.27,5.47,5.13,5.18,383600.0],["2024-12-09",5.14,5.23,4.963,5.02,480100.0],["2024-12-10",5.23,5.29,4.9,4.95,568300.0],["2024-12-11",4.94,5.21,4.89,4.94,393300.0],["2024-12-12",5.0,5.0,4.47,4.64,512100.0],["2024-12-13",4.75,4.77,4.42,4.59,535800.0],["2024-12-16",4.59,4.723,4.47,4.49,370000.0],["2024-12-17",4.49,4.56,4.32,4.44,272600.0],["2024-12-18",4.38,4.64,4.07,4.08,306100.0],["2024-12-19",4.2,4.326,4.08,4.23,329000.0],["2024-12-20",4.2,4.45,4.15,4.39,357200.0],["2024-12-23",4.41,4.45,4.3,4.44,261800.0],["2024-12-24",4.678,4.678,4.34,4.41,95100.0],["2024-12-26",4.35,5.085,4.35,5.01,472000.0],["2024-12-27",5.01,5.09,4.781,4.96,292200.0],["2024-12-30",4.91,4.94,4.75,4.89,329000.0],["2024-12-31",4.92,4.95,4.7,4.9,287700.0],["2025-01-02",4.92,5.24,4.85,5.15,404500.0],["2025-01-03",5.2,5.35,5.06,5.24,503600.0],["2025-01-06",5.29,5.43,5.0,5.21,425400.0],["2025-01-07",5.27,5.52,5.25,5.43,585400.0],["2025-01-08",5.43,5.43,5.0,5.21,258800.0],["2025-01-10",5.14,5.158,4.75,4.9,476900.0],["2025-01-13",4.81,4.888,4.55,4.75,435900.0],["2025-01-14",4.83,4.98,4.69,4.72,412000.0],["2025-01-15",4.7,4.94,4.56,4.65,192600.0],["2025-01-16",4.66,4.87,4.47,4.76,315500.0],["2025-01-17",4.82,4.93,4.71,4.87,242800.0],["2025-01-21",4.9,4.945,4.73,4.92,216500.0],["2025-01-22",4.93,5.07,4.79,4.81,608600.0],["2025-01-23",4.78,5.08,4.57,4.99,4356700.0],["2025-01-24",5.04,5.042,4.8,4.81,250300.0],["2025-01-27",4.75,4.91,4.55,4.55,624600.0],["2025-01-28",4.54,4.616,4.4,4.6,754200.0],["2025-01-29",4.58,5.1,4.56,5.06,366900.0],["2025-01-30",5.1,5.23,4.93,5.21,333100.0],["2025-01-31",5.21,5.42,5.17,5.25,245600.0],["2025-02-03",5.14,5.32,4.96,5.24,317900.0],["2025-02-04",5.13,5.544,4.77,5.5,813200.0],["2025-02-05",5.45,5.72,5.4,5.57,597900.0],["2025-02-06",5.59,5.59,5.03,5.1,564300.0],["2025-02-07",5.08,5.13,4.83,4.91,366500.0],["2025-02-10",4.95,5.0,4.77,4.84,327400.0],["2025-02-11",4.83,4.88,4.65,4.78,286600.0],["2025-02-12",4.73,5.04,4.65,4.86,332900.0],["2025-02-13",5.28,5.28,4.78,4.81,378100.0],["2025-02-14",4.8,4.87,4.61,4.61,357500.0],["2025-02-18",4.68,4.8,4.57,4.77,437400.0],["2025-02-19",4.77,4.77,4.495,4.55,333400.0],["2025-02-20",4.75,4.75,4.51,4.63,337800.0],["2025-02-21",4.79,4.79,4.48,4.53,358000.0],["2025-02-24",4.54,4.562,4.22,4.33,406900.0],["2025-02-25",4.29,4.335,4.1,4.18,338400.0],["2025-02-26",4.2,4.48,4.1,4.46,421500.0],["2025-02-27",4.45,4.529,4.215,4.24,309300.0],["2025-02-28",4.19,4.47,4.19,4.43,247000.0],["2025-03-03",4.45,4.51,4.05,4.14,387900.0],["2025-03-04",4.14,4.15,3.87,4.02,536900.0],["2025-03-05",4.04,4.119,3.92,3.98,258400.0],["2025-03-06",3.94,4.01,3.83,3.87,385900.0],["2025-03-07",3.77,3.88,3.68,3.85,309200.0],["2025-03-10",3.79,3.79,3.55,3.6,400000.0],["2025-03-11",3.6,3.61,3.41,3.56,612300.0],["2025-03-12",3.59,3.805,3.59,3.76,427900.0],["2025-03-13",3.76,3.77,3.605,3.74,243800.0],["2025-03-14",3.76,3.805,3.53,3.6,456500.0],["2025-03-17",3.59,3.6,3.48,3.5,1056200.0],["2025-03-18",3.5,3.56,3.245,3.37,1698500.0],["2025-03-19",3.4,3.53,3.31,3.33,632100.0],["2025-03-20",3.28,3.346,3.051,3.09,777300.0],["2025-03-21",3.05,3.14,3.0,3.05,519300.0],["2025-03-24",3.09,3.3,2.96,3.03,647600.0],["2025-03-25",3.02,3.137,2.76,2.89,1106400.0],["2025-03-26",2.9,2.915,2.69,2.73,873600.0],["2025-03-27",2.71,2.95,2.705,2.92,1305000.0],["2025-03-28",2.98,3.02,2.89,2.93,714600.0],["2025-03-31",2.93,2.98,2.73,2.9,1442600.0],["2025-04-01",2.92,2.97,2.77,2.92,863200.0],["2025-04-02",2.87,3.065,2.79,3.02,549000.0],["2025-04-03",2.91,2.97,2.71,2.74,775700.0],["2025-04-04",2.86,2.875,2.45,2.53,636100.0],["2025-04-07",2.41,2.665,2.215,2.64,845700.0],["2025-04-08",2.78,2.89,2.51,2.56,645600.0],["2025-04-09",2.56,2.76,2.4,2.7,1055800.0],["2025-04-10",2.66,2.755,2.415,2.47,385800.0],["2025-04-11",2.5,2.555,2.432,2.47,316300.0],["2025-04-14",2.55,2.605,2.38,2.57,426200.0],["2025-04-15",2.56,2.66,2.54,2.62,309200.0],["2025-04-16",2.57,2.65,2.39,2.64,683200.0],["2025-04-17",2.64,2.8,2.63,2.75,907100.0],["2025-04-21",2.76,3.5,2.75,3.14,2280800.0],["2025-04-22",3.15,3.315,3.03,3.11,655300.0],["2025-04-23",3.865,4.29,3.81,3.97,16931700.0],["2025-04-24",4.01,4.27,3.78,3.96,2921500.0],["2025-04-25",3.92,3.965,3.8,3.85,685900.0],["2025-04-28",3.84,3.92,3.64,3.76,843500.0],["2025-04-29",3.74,3.87,3.58,3.86,808300.0],["2025-04-30",3.81,3.87,3.692,3.76,457900.0],["2025-05-01",3.76,4.05,3.61,3.96,888600.0],["2025-05-02",3.99,4.04,3.862,4.0,714300.0],["2025-05-05",4.16,4.2,3.97,4.12,1166100.0],["2025-05-06",4.04,4.07,3.74,3.76,1208200.0],["2025-05-07",3.75,3.84,3.53,3.61,1164800.0],["2025-05-08",3.61,3.865,3.575,3.72,586900.0],["2025-05-09",3.72,3.887,3.635,3.7,520600.0],["2025-05-12",3.75,3.83,3.61,3.73,432800.0],["2025-05-13",3.73,3.79,3.57,3.67,853700.0],["2025-05-14",3.49,3.68,3.402,3.49,792900.0],["2025-05-15",3.5,3.57,3.32,3.56,714700.0],["2025-05-16",3.61,3.76,3.54,3.57,1113600.0],["2025-05-19",3.53,3.84,3.53,3.8,866500.0],["2025-05-20",3.8,3.96,3.665,3.95,706300.0],["2025-05-21",3.88,4.325,3.84,4.01,2237300.0],["2025-05-22",3.99,4.12,3.88,3.9,833400.0],["2025-05-23",3.82,4.0,3.81,3.89,432000.0],["2025-05-27",3.93,4.065,3.764,3.83,1170000.0],["2025-05-28",3.83,4.065,3.8,3.95,805800.0],["2025-05-29",4.08,4.21,3.92,4.155,898800.0],["2025-05-30",4.15,4.169,3.91,4.12,767300.0],["2025-06-02",4.15,4.36,4.05,4.225,1338700.0],["2025-06-03",4.25,4.54,4.16,4.42,860100.0],["2025-06-04",4.45,4.5,4.215,4.25,650600.0],["2025-06-05",4.25,4.352,4.15,4.31,549800.0],["2025-06-06",4.39,4.63,4.38,4.43,886500.0],["2025-06-09",4.43,4.5,4.27,4.31,644500.0],["2025-06-10",4.32,4.515,4.3,4.39,864400.0],["2025-06-11",4.43,4.56,4.315,4.35,1083200.0],["2025-06-12",4.3,4.46,4.19,4.4,490600.0],["2025-06-13",4.33,4.39,4.2,4.2,345000.0],["2025-06-16",4.22,4.38,4.101,4.35,421400.0],["2025-06-17",4.32,4.34,4.11,4.13,565300.0],["2025-06-18",4.11,4.339,4.03,4.07,472400.0],["2025-06-20",4.07,4.15,4.01,4.11,2237000.0],["2025-06-23",4.09,4.17,3.98,4.03,654900.0],["2025-06-24",4.14,4.31,3.97,4.24,799800.0],["2025-06-25",4.27,4.42,4.17,4.33,795100.0],["2025-06-26",4.44,4.44,4.29,4.31,803700.0],["2025-06-27",4.31,4.43,4.12,4.35,10257500.0],["2025-06-30",4.4,4.71,4.275,4.46,2230500.0],["2025-07-01",4.46,4.48,4.145,4.42,1243000.0],["2025-07-02",4.42,4.89,4.389,4.86,1072100.0],["2025-07-03",4.88,4.91,4.604,4.82,613000.0],["2025-07-07",4.8,5.06,4.78,4.98,2048700.0],["2025-07-08",5.01,5.04,4.83,4.97,1289900.0],["2025-07-09",5.04,5.37,4.99,5.28,1142400.0],["2025-07-10",5.26,5.39,5.05,5.25,748300.0],["2025-07-11",5.19,5.29,5.121,5.26,358500.0],["2025-07-14",5.22,5.44,5.152,5.32,892800.0],["2025-07-15",5.32,5.38,5.07,5.11,720700.0],["2025-07-16",5.1,5.4,5.1,5.35,708200.0],["2025-07-17",5.35,5.62,5.325,5.54,920200.0],["2025-07-18",5.57,5.7,5.37,5.39,664100.0],["2025-07-21",5.4,5.6,5.33,5.38,511500.0],["2025-07-22",5.37,5.445,5.22,5.37,462200.0],["2025-07-23",5.43,5.885,5.43,5.88,1564400.0],["2025-07-24",5.88,6.21,5.8,5.87,4577900.0],["2025-07-25",5.89,6.38,5.81,6.3,1366800.0],["2025-07-28",6.34,6.645,6.32,6.38,712000.0],["2025-07-29",6.44,6.44,6.08,6.16,552900.0],["2025-07-30",6.22,6.3,5.955,6.01,485800.0],["2025-07-31",5.95,6.2,5.921,5.95,516700.0],["2025-08-01",5.8,6.015,5.71,5.87,909400.0],["2025-08-04",5.91,6.09,5.75,5.9,538400.0],["2025-08-05",5.91,5.97,5.77,5.86,732600.0],["2025-08-06",5.85,5.85,5.55,5.69,586300.0],["2025-08-07",5.71,5.755,5.52,5.57,410300.0],["2025-08-08",5.58,5.85,5.54,5.81,420600.0],["2025-08-11",5.9,6.01,5.82,5.94,562700.0],["2025-08-12",5.95,6.3,5.95,6.2,575500.0],["2025-08-13",6.24,6.61,6.2,6.47,770100.0],["2025-08-14",6.4,6.555,6.26,6.46,446900.0],["2025-08-15",6.51,6.515,6.29,6.5,512700.0],["2025-08-18",6.5,6.64,6.43,6.55,483500.0],["2025-08-19",6.5,6.573,6.262,6.47,459400.0],["2025-08-20",6.36,6.697,6.23,6.66,912600.0],["2025-08-21",6.65,7.01,6.635,6.96,931600.0],["2025-08-22",7.01,7.15,6.891,7.0,1131000.0],["2025-08-25",7.0,7.15,6.97,7.0,1043600.0],["2025-08-26",7.0,7.33,6.99,7.2,824000.0],["2025-08-27",7.21,7.458,7.16,7.2,1169800.0],["2025-08-28",7.26,7.38,7.14,7.22,813900.0],["2025-08-29",7.29,7.37,6.92,7.12,1260200.0],["2025-09-02",7.12,7.32,7.02,7.17,923800.0],["2025-09-03",7.17,7.35,7.14,7.24,861500.0],["2025-09-04",7.25,7.45,7.145,7.38,655600.0],["2025-09-05",7.43,8.055,7.34,8.0,1560700.0],["2025-09-08",8.03,8.13,7.825,7.95,687600.0],["2025-09-09",7.89,8.265,7.876,8.08,972400.0],["2025-09-10",8.08,8.335,8.05,8.1,664800.0],["2025-09-11",8.11,8.15,7.93,7.97,538300.0],["2025-09-12",7.96,7.965,7.68,7.69,612300.0],["2025-09-15",7.68,7.78,7.23,7.47,982700.0],["2025-09-16",7.47,7.85,7.33,7.72,1329800.0],["2025-09-17",7.84,7.89,7.58,7.71,997300.0],["2025-09-18",7.7,8.23,7.26,8.2,2943400.0],["2025-09-19",8.45,8.815,7.67,7.7,4756400.0],["2025-09-22",7.82,8.21,7.36,8.14,1083300.0],["2025-09-23",8.11,8.7,8.02,8.52,1385000.0],["2025-09-24",8.58,9.015,8.53,8.81,1628600.0],["2025-09-25",8.76,8.83,8.43,8.77,1275700.0],["2025-09-26",8.77,9.56,8.77,9.34,1955400.0],["2025-09-29",9.44,9.5,9.11,9.29,1176600.0],["2025-09-30",9.35,9.42,8.97,9.4,2444500.0],["2025-10-01",9.43,9.53,9.17,9.43,1997400.0],["2025-10-02",9.62,9.723,9.09,9.19,1719700.0],["2025-10-03",9.45,9.45,9.01,9.1,1301000.0],["2025-10-06",9.11,9.35,8.74,8.81,1349200.0],["2025-10-07",8.9,9.16,8.717,8.76,1013600.0],["2025-10-08",8.8,9.02,8.65,8.72,1077600.0],["2025-10-09",8.69,9.29,8.68,8.83,1015900.0],["2025-10-10",8.8,8.92,8.23,8.27,1443400.0],["2025-10-13",8.42,8.42,8.04,8.07,1860200.0],["2025-10-14",7.853,8.65,7.8,8.42,1211100.0],["2025-10-15",8.5,9.04,8.467,9.0,1356900.0],["2025-10-16",9.09,9.22,8.76,8.87,1514300.0],["2025-10-17",8.78,8.967,8.535,8.69,728000.0],["2025-10-20",8.82,9.025,8.51,9.01,1482400.0],["2025-10-21",8.98,9.08,8.61,8.86,2139700.0],["2025-10-22",9.11,10.04,8.95,9.83,3987300.0],["2025-10-23",9.79,9.829,8.702,9.02,2334700.0],["2025-10-24",9.21,9.4,9.05,9.19,868200.0],["2025-10-27",9.2,9.48,9.0,9.45,988200.0],["2025-10-28",9.41,9.59,9.2,9.49,1088100.0],["2025-10-29",9.75,9.79,9.26,9.53,989500.0],["2025-10-30",9.44,10.0,9.42,9.82,1223600.0],["2025-10-31",9.76,10.03,9.32,9.32,1124300.0],["2025-11-03",9.29,9.476,8.97,9.1,1276900.0],["2025-11-04",8.96,9.0,8.82,8.9,1094700.0],["2025-11-05",9.0,9.37,8.54,9.35,1648800.0],["2025-11-06",9.15,9.785,9.09,9.6,1515800.0],["2025-11-07",9.45,10.94,9.21,10.76,2049600.0],["2025-11-10",10.95,11.457,9.67,9.955,2238200.0],["2025-11-11",9.955,10.23,9.78,10.04,1919300.0],["2025-11-12",10.02,10.62,9.92,10.0,1804700.0],["2025-11-13",10.0,10.2,9.71,9.94,1090200.0],["2025-11-14",9.83,10.18,9.53,9.87,1310000.0],["2025-11-17",9.78,10.33,9.625,10.22,1976000.0],["2025-11-18",10.13,10.27,9.79,10.16,915100.0],["2025-11-19",10.15,10.64,10.0,10.16,2074600.0],["2025-11-20",10.37,10.63,9.61,9.65,1053300.0],["2025-11-21",9.45,9.93,9.32,9.83,1342000.0],["2025-11-24",9.83,10.029,9.51,9.77,1413700.0],["2025-11-25",9.74,9.815,9.34,9.53,1680300.0],["2025-11-26",9.75,9.75,9.35,9.56,1223600.0],["2025-11-28",9.72,9.77,9.465,9.72,733500.0],["2025-12-01",9.57,9.68,8.921,9.17,2288700.0],["2025-12-02",9.16,9.303,8.84,8.89,1208800.0],["2025-12-03",9.02,9.67,8.91,9.47,1581600.0],["2025-12-04",9.5,9.85,9.28,9.7,2364300.0],["2025-12-05",9.74,10.85,9.65,10.42,2421100.0],["2025-12-08",10.5,10.535,9.885,10.17,2613700.0],["2025-12-09",10.17,10.55,9.76,9.85,2061400.0],["2025-12-10",9.91,11.165,9.86,10.94,3279900.0],["2025-12-11",1.225,1.61,1.07,1.4,128726800.0],["2025-12-12",1.46,1.85,1.45,1.8,35289500.0],["2025-12-15",1.79,1.79,1.52,1.63,13738800.0],["2025-12-16",1.65,2.125,1.625,2.02,23240600.0],["2025-12-17",2.05,2.25,1.84,2.01,15937300.0],["2025-12-18",2.09,2.21,1.84,1.85,7256400.0],["2025-12-19",1.94,1.974,1.77,1.77,10974500.0],["2025-12-22",1.82,2.19,1.8,2.05,10967000.0],["2025-12-23",2.01,2.49,1.97,2.42,13919000.0],["2025-12-24",2.55,2.82,2.51,2.74,7276100.0],["2025-12-26",2.805,2.805,2.581,2.67,5727100.0],["2025-12-29",2.62,2.65,2.405,2.43,5572800.0],["2025-12-30",2.41,2.41,2.16,2.19,5951000.0],["2025-12-31",2.17,2.38,2.17,2.36,4321500.0],["2026-01-02",2.37,2.43,2.123,2.165,4060600.0],["2026-01-05",2.15,2.16,1.93,1.965,4886700.0],["2026-01-06",2.01,2.015,1.87,1.91,4935700.0],["2026-01-07",1.99,2.385,1.97,2.35,8992500.0],["2026-01-08",2.3,2.42,2.11,2.37,9768600.0],["2026-01-09",2.35,2.7,2.25,2.63,5893400.0],["2026-01-12",2.51,2.62,2.44,2.51,2694700.0],["2026-01-13",2.5,2.575,2.36,2.48,3691000.0],["2026-01-14",2.48,2.92,2.48,2.72,7193300.0],["2026-01-15",2.7,2.85,2.625,2.81,3599400.0],["2026-01-16",2.84,2.93,2.725,2.73,4384200.0],["2026-01-20",2.69,2.945,2.69,2.89,3625100.0],["2026-01-21",2.92,3.03,2.85,3.02,2861600.0],["2026-01-22",3.085,3.285,3.05,3.27,2913600.0],["2026-01-23",3.3,3.65,3.11,3.52,4874900.0],["2026-01-26",3.45,3.5,3.251,3.38,3526400.0],["2026-01-27",3.36,3.59,3.265,3.5,1879100.0],["2026-01-28",3.5,3.565,3.35,3.38,2627600.0],["2026-01-29",3.36,3.49,3.23,3.25,2106900.0],["2026-01-30",3.22,3.375,3.15,3.34,2446000.0],["2026-02-02",3.32,3.375,3.17,3.24,3025900.0],["2026-02-03",3.25,3.355,3.14,3.15,2101000.0],["2026-02-04",3.16,3.18,2.84,2.91,2581800.0],["2026-02-05",2.85,3.025,2.8,2.92,3265400.0],["2026-02-06",2.95,3.24,2.94,3.12,2411600.0],["2026-02-09",3.12,3.165,3.02,3.13,1928600.0],["2026-02-10",3.14,3.205,3.05,3.07,1964500.0],["2026-02-11",3.06,3.515,2.954,3.37,5226000.0],["2026-02-12",3.36,3.745,3.27,3.63,3711200.0],["2026-02-13",3.61,4.09,3.58,3.84,6328700.0],["2026-02-17",3.79,3.79,3.422,3.63,2528100.0],["2026-02-18",3.6,3.77,3.575,3.615,1336100.0],["2026-02-19",3.61,3.63,3.16,3.28,2065000.0],["2026-02-20",3.29,3.4,3.205,3.29,1339200.0],["2026-02-23",3.28,3.39,3.16,3.2,1506600.0],["2026-02-24",3.2,3.67,3.19,3.61,3173900.0],["2026-02-25",3.61,3.635,3.465,3.54,1545200.0],["2026-02-26",3.53,3.585,3.25,3.29,1675300.0],["2026-02-27",3.32,3.35,3.09,3.21,2488400.0],["2026-03-02",2.98,3.24,2.93,3.14,1959300.0],["2026-03-03",3.0,3.16,2.96,3.09,1616300.0],["2026-03-04",3.11,3.42,3.08,3.28,1451000.0],["2026-03-05",3.26,3.3,3.06,3.13,1342600.0],["2026-03-06",3.04,3.16,3.01,3.11,1292700.0],["2026-03-09",3.06,3.29,3.02,3.26,1983400.0],["2026-03-10",3.28,3.341,3.19,3.21,1586800.0],["2026-03-11",3.21,3.24,3.07,3.18,1376400.0],["2026-03-12",3.11,3.125,2.95,3.02,1258000.0],["2026-03-13",3.06,3.1,2.57,2.595,3280900.0],["2026-03-16",2.59,2.73,2.355,2.49,10886200.0],["2026-03-17",2.465,2.64,2.435,2.56,3013000.0],["2026-03-18",2.55,2.58,2.35,2.38,1803700.0],["2026-03-19",2.33,2.495,2.29,2.47,1508000.0],["2026-03-20",2.46,2.49,2.365,2.49,8710800.0],["2026-03-23",2.51,2.53,2.38,2.4,1042800.0],["2026-03-24",2.48,2.77,2.45,2.69,4891400.0],["2026-03-25",2.9,3.66,2.88,3.18,12761700.0],["2026-03-26",3.16,3.45,3.14,3.25,5558900.0],["2026-03-27",3.19,3.36,2.99,2.99,2200900.0],["2026-03-30",3.04,3.05,2.825,2.85,1489900.0],["2026-03-31",2.88,3.095,2.79,3.05,1954300.0],["2026-04-01",3.16,3.305,3.085,3.13,1840700.0],["2026-04-02",3.03,3.2,2.99,3.12,686000.0],["2026-04-06",3.12,3.35,3.08,3.26,1291800.0],["2026-04-07",3.22,3.3,3.08,3.3,1308900.0],["2026-04-08",3.37,3.585,3.335,3.56,2111000.0],["2026-04-09",3.52,3.66,3.46,3.65,1340100.0],["2026-04-10",3.67,3.87,3.575,3.64,2471500.0],["2026-04-13",3.62,3.76,3.54,3.61,2172300.0],["2026-04-14",3.63,3.75,3.545,3.55,874000.0],["2026-04-15",3.56,3.68,3.54,3.59,1007500.0],["2026-04-16",3.58,3.61,3.46,3.54,883600.0],["2026-04-17",3.61,3.65,3.45,3.46,1108500.0],["2026-04-20",3.45,3.495,3.33,3.37,1588200.0],["2026-04-21",3.35,3.36,3.17,3.28,1033500.0],["2026-04-22",3.29,3.52,3.265,3.33,1664600.0],["2026-04-23",3.32,3.34,3.07,3.11,1034800.0],["2026-04-24",3.11,3.15,2.99,3.1,1321900.0],["2026-04-27",3.06,3.42,3.04,3.31,3881000.0],["2026-04-28",3.285,3.365,3.05,3.07,1301600.0],["2026-04-29",3.1,3.19,3.03,3.12,1254100.0],["2026-04-30",3.13,3.28,3.13,3.2,1078800.0],["2026-05-01",3.22,3.345,3.14,3.3,1475000.0],["2026-05-04",3.31,3.54,3.3,3.3,1383900.0],["2026-05-05",3.34,3.385,3.21,3.29,1375300.0],["2026-05-06",3.33,3.37,3.11,3.14,1570800.0],["2026-05-07",3.13,3.157,3.0,3.09,933500.0],["2026-05-08",3.09,3.225,3.08,3.21,710300.0],["2026-05-11",3.27,3.345,3.15,3.17,1322700.0],["2026-05-12",3.16,3.34,3.13,3.3,1341600.0],["2026-05-13",3.31,3.355,3.17,3.33,1440800.0],["2026-05-14",3.4,3.559,3.36,3.4,1072900.0],["2026-05-15",3.34,3.381,3.22,3.34,891500.0],["2026-05-18",3.35,3.44,3.22,3.24,1488600.0],["2026-05-19",3.2,3.225,2.83,3.1,2016700.0],["2026-05-20",3.1,3.27,3.075,3.22,896500.0],["2026-05-21",3.18,3.35,3.14,3.34,865300.0],["2026-05-22",3.34,3.43,3.24,3.25,812000.0],["2026-05-26",3.26,3.34,3.183,3.3,899800.0],["2026-05-27",3.31,3.375,3.225,3.32,1081400.0],["2026-05-28",3.32,3.34,3.225,3.27,881100.0],["2026-05-29",3.27,3.46,3.22,3.3,1503200.0],["2026-06-01",3.27,3.63,3.19,3.61,1537600.0],["2026-06-02",3.72,4.27,3.58,4.0,6754200.0],["2026-06-03",4.37,4.62,4.07,4.58,5236500.0],["2026-06-04",4.53,4.705,4.24,4.51,2210500.0],["2026-06-05",4.52,4.629,4.18,4.25,2082800.0],["2026-06-08",4.25,4.37,4.06,4.08,2261500.0],["2026-06-09",4.08,4.13,3.71,3.9,2371600.0],["2026-06-10",3.9,4.02,3.73,3.81,1229300.0],["2026-06-11",3.79,3.999,3.705,3.86,1151100.0],["2026-06-12",3.86,4.23,3.86,4.0,1311000.0],["2026-06-15",4.262,4.52,4.262,4.33,2398400.0],["2026-06-16",4.35,4.805,4.22,4.57,2089100.0],["2026-06-17",4.63,4.94,4.575,4.79,3081700.0],["2026-06-18",4.84,5.159,4.84,5.02,2812700.0],["2026-06-22",5.1,5.25,5.04,5.15,3111900.0],["2026-06-23",5.04,5.26,4.87,4.89,1652600.0],["2026-06-24",4.9,5.25,4.9,5.03,2689900.0],["2026-06-25",5.04,5.145,4.895,5.03,1260800.0],["2026-06-26",5.0,5.17,4.86,5.04,6577300.0],["2026-06-29",5.01,5.19,4.905,5.1,1753500.0],["2026-06-30",5.12,5.31,4.98,5.2,3368000.0],["2026-07-01",5.19,5.42,4.86,4.95,2428100.0],["2026-07-02",4.99,5.06,4.84,4.91,2794800.0],["2026-07-06",4.89,5.04,4.86,4.93,1629307.120757],["2026-07-07",4.94,5.085,4.71,4.97,1544703.549346],["2026-07-08",4.9,5.04,4.8,4.96,1831305.217595],["2026-07-09",4.97,5.215,4.87,5.13,1407490.893595],["2026-07-10",5.03,5.1,4.75,4.75,2211294.692816],["2026-07-13",4.74,4.82,4.58,4.74,2446462.579913],["2026-07-14",4.78,4.895,4.62,4.83,1758043.599616],["2026-07-15",4.83,4.83,4.68,4.74,755306.920231],["2026-07-16",4.72,4.72,4.31,4.37,1072381.83833],["2026-07-17",4.25,4.65,4.14,4.61,1084749.201513],["2026-07-20",4.6,4.71,4.395,4.45,1276123.055605],["2026-07-21",4.53,5.0902,4.5,5.09,1416013.157461],["2026-07-22",5.03,5.11,4.9,5,853064.254244],["2026-07-23",4.94,5.395,4.91,5.31,2163829.329359],["2026-07-24",5.31,5.31,4.8985,4.99,1146890.625328],["2026-07-27",4.95,5.13,4.805,4.94,1245380.547912],["2026-07-28",4.92,5.03,4.81,4.92,980093.604479],["2026-07-29",4.93,4.99,4.68,4.7,802091.001762],["2026-07-30",4.72,4.935,4.66,4.88,805797.937303],["2026-07-31",4.91,4.91,4.545,4.72,776975.935498],["2026-08-03",4.542,4.945,4.51,4.91,1428173.194836],["2026-08-04",4.96,5.25,4.9549,4.97,2541360.127758],["2026-08-05",5.03,5.04,4.66,4.68,1374266.008959],["2026-08-06",4.715,4.925,4.65,4.7,924923.099404],["2026-08-07",4.76,4.8399,4.545,4.69,986250.062958]]}