{"t":"SENS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-12-22",65.0,65.0,65.0,65.0,100.0],["2015-12-23",70.0,70.0,65.0,67.0,165.0],["2015-12-24",66.0,66.0,66.0,66.0,125.0],["2015-12-28",66.0,66.0,66.0,66.0,0.0],["2015-12-29",66.0,66.0,66.0,66.0,0.0],["2015-12-30",65.0,65.0,65.0,65.0,100.0],["2015-12-31",65.0,65.0,65.0,65.0,0.0],["2016-01-04",65.0,65.0,65.0,65.0,0.0],["2016-01-05",65.0,65.0,65.0,65.0,0.0],["2016-01-06",65.0,65.0,65.0,65.0,0.0],["2016-01-07",65.0,65.0,65.0,65.0,0.0],["2016-01-08",66.0,66.0,66.0,66.0,15.0],["2016-01-11",65.0,65.0,65.0,65.0,50.0],["2016-01-12",65.0,65.0,65.0,65.0,0.0],["2016-01-13",65.0,65.0,65.0,65.0,0.0],["2016-01-14",65.0,65.0,65.0,65.0,0.0],["2016-01-15",65.0,65.0,65.0,65.0,0.0],["2016-01-19",65.0,65.0,65.0,65.0,0.0],["2016-01-20",65.0,65.0,65.0,65.0,0.0],["2016-01-21",65.0,65.0,65.0,65.0,0.0],["2016-01-22",65.0,65.0,65.0,65.0,0.0],["2016-01-25",66.0,66.0,66.0,66.0,5.0],["2016-01-26",66.0,66.0,66.0,66.0,0.0],["2016-01-27",66.0,66.0,66.0,66.0,0.0],["2016-01-28",66.0,66.0,66.0,66.0,0.0],["2016-01-29",66.0,66.0,66.0,66.0,750.0],["2016-02-01",66.0,66.0,66.0,66.0,505.0],["2016-02-02",66.0,66.0,66.0,66.0,1600.0],["2016-02-03",66.0,66.0,66.0,66.0,1710.0],["2016-02-04",66.0,66.0,66.0,66.0,0.0],["2016-02-05",66.0,66.0,66.0,66.0,0.0],["2016-02-08",66.0,66.0,66.0,66.0,0.0],["2016-02-09",66.0,66.0,66.0,66.0,0.0],["2016-02-10",66.0,66.0,66.0,66.0,0.0],["2016-02-11",66.0,66.0,66.0,66.0,5.0],["2016-02-12",66.0,66.0,66.0,66.0,0.0],["2016-02-16",66.0,66.0,66.0,66.0,0.0],["2016-02-17",66.0,66.0,66.0,66.0,0.0],["2016-02-18",66.0,66.0,66.0,66.0,0.0],["2016-02-19",66.0,66.0,66.0,66.0,0.0],["2016-02-22",66.0,66.0,66.0,66.0,0.0],["2016-02-23",66.0,66.0,66.0,66.0,0.0],["2016-02-24",66.0,66.0,66.0,66.0,0.0],["2016-02-25",66.0,66.0,66.0,66.0,0.0],["2016-02-26",66.0,66.0,66.0,66.0,0.0],["2016-02-29",66.0,66.0,66.0,66.0,0.0],["2016-03-01",66.0,66.0,66.0,66.0,0.0],["2016-03-02",66.0,66.0,66.0,66.0,0.0],["2016-03-03",66.0,66.0,66.0,66.0,0.0],["2016-03-04",66.0,66.0,66.0,66.0,0.0],["2016-03-07",66.0,66.0,66.0,66.0,0.0],["2016-03-08",69.0,69.0,69.0,69.0,15.0],["2016-03-09",69.0,69.0,69.0,69.0,25.0],["2016-03-10",69.0,69.0,69.0,69.0,25.0],["2016-03-11",69.0,69.0,69.0,69.0,25.0],["2016-03-14",69.0,69.0,69.0,69.0,275.0],["2016-03-15",69.0,69.0,65.0,65.0,465.0],["2016-03-16",65.0,65.0,65.0,65.0,0.0],["2016-03-17",66.6,69.0,66.6,69.0,100.0],["2016-03-18",55.0,62.0,50.6,57.0,57940.0],["2016-03-21",58.6,59.4,56.2,57.0,8460.0],["2016-03-22",57.0,59.2,56.2,56.6,5305.0],["2016-03-23",59.0,63.0,57.0,57.4,5775.0],["2016-03-24",57.2,58.72,52.0,54.2,4790.0],["2016-03-28",57.6,58.58,52.6,55.0,5550.0],["2016-03-29",56.0,56.4,52.2,55.0,1155.0],["2016-03-30",58.0,59.2,56.08,57.0,14860.0],["2016-03-31",58.6,59.0,56.6,57.2,20615.0],["2016-04-01",59.0,59.2,57.0,58.4,1495.0],["2016-04-04",58.4,60.8,57.0,60.4,3655.0],["2016-04-05",60.4,65.0,60.26,64.8,5430.0],["2016-04-06",65.0,65.6,62.6,65.2,4200.0],["2016-04-07",65.6,68.0,65.6,67.4,7010.0],["2016-04-08",67.8,67.8,60.0,60.6,4895.0],["2016-04-11",63.8,63.8,56.8,59.4,2490.0],["2016-04-12",61.6,62.8,56.02,59.4,4940.0],["2016-04-13",63.0,66.4,61.0,65.8,4870.0],["2016-04-14",66.6,66.6,64.9,66.6,2260.0],["2016-04-15",67.8,68.0,67.0,67.4,3220.0],["2016-04-18",67.8,68.0,65.2,65.4,3190.0],["2016-04-19",67.2,68.0,67.2,67.8,1420.0],["2016-04-20",65.0,68.0,65.0,68.0,1395.0],["2016-04-21",68.0,68.4,66.5,68.2,2195.0],["2016-04-22",73.6,73.6,67.1,70.0,3475.0],["2016-04-25",69.0,70.0,68.0,70.0,2235.0],["2016-04-26",66.0,69.0,62.0,69.0,2685.0],["2016-04-27",67.0,69.3,66.1,68.0,1715.0],["2016-04-28",67.52,69.0,63.2,65.58,2480.0],["2016-04-29",65.8,69.0,65.2,68.8,1295.0],["2016-05-02",69.0,70.0,67.0,68.2,2125.0],["2016-05-03",69.0,69.0,62.6,64.8,2190.0],["2016-05-04",65.0,67.8,62.2,62.8,3150.0],["2016-05-05",63.4,66.6,60.6,61.8,3760.0],["2016-05-06",63.0,66.8,60.0,63.8,4960.0],["2016-05-09",69.0,69.0,60.4,63.0,2310.0],["2016-05-10",64.6,66.0,60.4,64.4,6670.0],["2016-05-11",68.4,68.6,61.6,64.0,9010.0],["2016-05-12",68.0,68.0,61.6,66.0,4015.0],["2016-05-13",67.8,68.0,60.0,65.0,8610.0],["2016-05-16",64.0,67.4,61.4,67.2,1885.0],["2016-05-17",66.0,66.6,60.4,62.4,7140.0],["2016-05-18",62.6,66.6,60.4,65.6,9305.0],["2016-05-19",62.4,68.8,62.4,67.8,4845.0],["2016-05-20",67.8,70.0,67.0,68.4,9385.0],["2016-05-23",66.6,70.0,66.4,66.4,8840.0],["2016-05-24",66.0,70.0,66.0,68.6,2555.0],["2016-05-25",70.4,75.0,69.8,74.0,10565.0],["2016-05-26",73.8,75.0,73.4,75.0,4200.0],["2016-05-27",76.4,76.4,74.0,76.2,3105.0],["2016-05-31",77.0,77.0,74.6,76.4,2280.0],["2016-06-01",75.2,77.6,75.2,77.6,1945.0],["2016-06-02",77.2,79.2,76.6,79.2,1510.0],["2016-06-03",76.2,77.2,76.2,76.8,1610.0],["2016-06-06",76.8,78.0,76.8,78.0,2810.0],["2016-06-07",77.4,78.0,74.0,76.0,23085.0],["2016-06-08",75.4,77.6,75.4,77.6,830.0],["2016-06-09",81.0,81.0,76.0,76.8,1410.0],["2016-06-10",78.6,78.6,74.8,75.8,2065.0],["2016-06-13",74.8,77.2,74.6,76.8,10055.0],["2016-06-14",74.8,77.2,74.8,77.2,4660.0],["2016-06-15",77.8,77.8,76.9,77.4,5450.0],["2016-06-16",76.2,77.6,76.2,77.6,5795.0],["2016-06-17",77.8,77.8,73.6,76.4,30765.0],["2016-06-20",76.0,77.6,75.4,77.6,3275.0],["2016-06-21",77.0,77.6,76.0,77.2,4315.0],["2016-06-22",77.0,77.3,76.6,77.2,6215.0],["2016-06-23",77.2,77.6,76.2,77.2,9105.0],["2016-06-24",73.0,77.2,72.4,75.6,118325.0],["2016-06-27",76.0,76.6,72.4,76.4,4540.0],["2016-06-28",76.4,78.8,74.6,78.4,8430.0],["2016-06-29",78.0,78.4,77.5,78.4,3385.0],["2016-06-30",78.4,78.6,77.2,78.6,3800.0],["2016-07-01",77.4,78.8,76.8,78.8,4155.0],["2016-07-05",79.6,79.6,77.4,79.0,3105.0],["2016-07-06",79.0,79.0,78.2,79.0,3240.0],["2016-07-07",79.0,79.0,77.2,77.6,3640.0],["2016-07-08",77.6,78.0,70.0,73.4,40235.0],["2016-07-11",73.4,78.0,73.4,75.6,2855.0],["2016-07-12",75.6,77.8,75.6,77.2,4325.0],["2016-07-13",77.8,77.8,75.0,76.2,2645.0],["2016-07-14",77.0,77.8,75.2,76.0,4360.0],["2016-07-15",76.0,76.6,75.0,75.6,1610.0],["2016-07-18",75.2,75.8,72.4,72.8,3045.0],["2016-07-19",72.0,74.0,70.2,72.6,2980.0],["2016-07-20",72.4,72.8,71.9,72.4,2880.0],["2016-07-21",72.4,72.8,71.0,71.2,1620.0],["2016-07-22",72.0,72.0,70.2,70.8,1805.0],["2016-07-25",69.4,72.4,65.8,66.2,5090.0],["2016-07-26",65.8,66.0,64.0,65.2,2450.0],["2016-07-27",64.4,67.4,64.4,67.2,4015.0],["2016-07-28",66.2,69.2,66.2,68.4,1660.0],["2016-07-29",68.0,68.9,65.4,66.4,1730.0],["2016-08-01",66.4,66.4,62.0,62.4,5680.0],["2016-08-02",61.4,63.0,60.0,60.0,7325.0],["2016-08-03",60.0,63.6,60.0,63.4,4000.0],["2016-08-04",63.6,64.4,63.0,63.0,1590.0],["2016-08-05",63.6,67.2,63.0,63.8,5285.0],["2016-08-08",63.4,65.4,62.0,62.0,6270.0],["2016-08-09",63.0,65.2,60.0,60.0,5765.0],["2016-08-10",66.0,84.8,66.0,81.2,34590.0],["2016-08-11",82.4,82.4,79.26,81.4,25035.0],["2016-08-12",82.0,82.0,79.6,80.8,4260.0],["2016-08-15",81.6,81.6,75.8,80.0,4715.0],["2016-08-16",79.0,80.8,77.18,79.2,1690.0],["2016-08-17",79.8,81.2,78.0,80.6,2150.0],["2016-08-18",82.0,82.0,79.88,80.6,775.0],["2016-08-19",80.4,81.0,78.4,79.4,2455.0],["2016-08-22",79.8,81.2,79.8,81.2,1905.0],["2016-08-23",81.2,81.4,80.4,81.4,1770.0],["2016-08-24",80.6,81.0,80.0,80.0,1520.0],["2016-08-25",80.4,80.8,78.6,79.6,895.0],["2016-08-26",80.6,81.0,79.0,79.6,645.0],["2016-08-29",80.4,81.0,79.2,80.8,2690.0],["2016-08-30",80.0,80.8,78.4,80.0,550.0],["2016-08-31",80.0,80.8,78.6,80.0,1405.0],["2016-09-01",80.6,80.8,75.8,78.4,3295.0],["2016-09-02",79.2,79.4,77.2,78.0,755.0],["2016-09-06",79.0,81.0,78.8,81.0,6090.0],["2016-09-07",80.8,81.0,80.32,80.8,4435.0],["2016-09-08",82.0,82.0,77.8,78.0,29100.0],["2016-09-09",78.4,79.6,77.2,77.2,3205.0],["2016-09-12",79.8,80.8,78.0,80.0,4975.0],["2016-09-13",80.2,81.0,79.0,79.2,3220.0],["2016-09-14",79.2,79.8,78.8,79.2,1760.0],["2016-09-15",76.8,80.8,76.8,80.0,3050.0],["2016-09-16",80.2,80.6,78.4,79.6,19535.0],["2016-09-19",79.4,80.6,78.0,80.0,1480.0],["2016-09-20",80.0,81.0,78.4,79.6,8470.0],["2016-09-21",79.2,80.4,78.4,79.2,4555.0],["2016-09-22",80.0,80.2,79.2,79.6,3805.0],["2016-09-23",80.0,80.0,79.2,79.4,4530.0],["2016-09-26",78.4,80.0,78.4,78.4,8835.0],["2016-09-27",79.2,81.0,78.6,79.2,5660.0],["2016-09-28",79.6,79.8,75.2,75.8,4670.0],["2016-09-29",76.0,79.0,75.0,77.8,2435.0],["2016-09-30",78.2,78.86,76.0,78.0,1610.0],["2016-10-03",77.6,78.0,75.4,76.2,1350.0],["2016-10-04",76.0,76.0,74.0,74.6,940.0],["2016-10-05",75.06,77.0,74.6,75.2,1225.0],["2016-10-06",74.4,75.2,70.6,71.0,1505.0],["2016-10-07",70.0,70.98,67.4,67.8,1945.0],["2016-10-10",68.6,69.4,65.2,67.2,2505.0],["2016-10-11",66.4,67.6,65.2,65.4,1065.0],["2016-10-12",65.2,67.0,64.2,64.2,510.0],["2016-10-13",66.0,69.4,64.2,67.0,2210.0],["2016-10-14",67.8,73.2,67.2,67.8,1230.0],["2016-10-17",68.6,68.8,67.0,67.0,365.0],["2016-10-18",67.96,68.4,64.0,64.6,2045.0],["2016-10-19",65.0,66.6,62.6,63.0,1940.0],["2016-10-20",63.84,65.0,61.0,61.4,1975.0],["2016-10-21",61.0,64.2,59.8,60.2,1705.0],["2016-10-24",60.8,63.4,53.8,55.4,14160.0],["2016-10-25",56.8,57.0,54.0,55.2,2825.0],["2016-10-26",55.2,57.0,52.0,52.0,7360.0],["2016-10-27",52.4,52.4,44.5,47.2,145280.0],["2016-10-28",49.0,50.4,46.6,47.6,9570.0],["2016-10-31",48.0,49.1,45.8,46.8,6085.0],["2016-11-01",46.8,49.0,46.8,48.2,10780.0],["2016-11-02",49.2,49.6,47.2,48.4,6085.0],["2016-11-03",48.4,50.4,48.0,49.8,4735.0],["2016-11-04",49.2,49.6,48.0,48.0,4630.0],["2016-11-07",50.0,50.2,48.0,48.4,8145.0],["2016-11-08",48.0,48.2,47.4,48.0,5625.0],["2016-11-09",47.4,49.4,47.4,49.4,5060.0],["2016-11-10",48.4,49.2,46.4,46.6,6490.0],["2016-11-11",47.4,47.4,43.4,44.4,25170.0],["2016-11-14",46.0,46.0,43.4,43.8,7725.0],["2016-11-15",43.6,45.0,43.6,44.6,3430.0],["2016-11-16",45.0,50.0,44.4,48.8,5885.0],["2016-11-17",49.2,50.98,48.0,48.8,4140.0],["2016-11-18",49.2,50.6,48.0,49.0,5165.0],["2016-11-21",49.0,53.0,48.8,53.0,6520.0],["2016-11-22",53.6,56.8,52.8,56.4,8195.0],["2016-11-23",56.8,58.8,55.2,58.0,6585.0],["2016-11-25",58.34,58.4,56.2,58.2,3305.0],["2016-11-28",59.4,59.4,56.6,57.2,2940.0],["2016-11-29",58.0,58.4,56.9,57.2,3155.0],["2016-11-30",57.8,58.2,57.0,57.2,4250.0],["2016-12-01",57.4,58.2,56.4,56.4,1865.0],["2016-12-02",58.4,58.8,57.0,58.6,2710.0],["2016-12-05",58.6,62.8,58.6,62.8,4635.0],["2016-12-06",64.4,65.4,62.6,64.0,7725.0],["2016-12-07",64.0,65.2,62.8,64.2,4310.0],["2016-12-08",64.6,64.6,63.4,64.2,5460.0],["2016-12-09",64.8,66.58,63.3,65.4,5465.0],["2016-12-12",64.8,66.68,61.8,61.8,5505.0],["2016-12-13",61.6,63.0,58.8,59.2,4230.0],["2016-12-14",58.6,59.6,57.4,58.2,4835.0],["2016-12-15",58.4,58.8,55.4,56.0,4530.0],["2016-12-16",56.4,56.8,52.8,54.2,12435.0],["2016-12-19",55.0,57.0,54.0,55.0,1955.0],["2016-12-20",55.2,57.0,55.0,57.0,3105.0],["2016-12-21",55.0,57.6,55.0,57.4,4050.0],["2016-12-22",59.0,59.0,56.2,56.6,3015.0],["2016-12-23",56.2,56.98,55.6,56.6,2660.0],["2016-12-27",56.4,56.6,54.2,54.4,2440.0],["2016-12-28",54.4,54.4,52.8,52.8,1540.0],["2016-12-29",53.0,53.8,52.6,53.0,1085.0],["2016-12-30",53.2,53.4,52.0,53.4,2520.0],["2017-01-03",54.0,58.0,53.2,54.6,21870.0],["2017-01-04",55.2,55.6,54.0,54.2,3635.0],["2017-01-05",54.4,54.6,52.2,53.6,12895.0],["2017-01-06",56.6,58.4,54.8,56.8,7955.0],["2017-01-09",56.4,56.7,53.6,54.0,10335.0],["2017-01-10",54.8,55.4,52.0,52.4,6405.0],["2017-01-11",52.0,53.0,50.2,51.4,6445.0],["2017-01-12",51.2,51.64,49.2,50.4,5815.0],["2017-01-13",51.0,55.6,50.6,54.6,8960.0],["2017-01-17",54.0,55.6,53.6,54.8,4585.0],["2017-01-18",55.0,55.0,54.2,55.0,1550.0],["2017-01-19",54.6,55.8,54.4,55.2,1510.0],["2017-01-20",54.2,55.2,54.2,54.6,2205.0],["2017-01-23",54.4,55.4,53.0,53.0,1175.0],["2017-01-24",53.4,55.4,52.6,54.2,2235.0],["2017-01-25",54.6,55.0,53.8,54.0,1730.0],["2017-01-26",55.0,55.0,53.2,53.6,1355.0],["2017-01-27",54.0,54.2,53.4,53.4,1265.0],["2017-01-30",54.0,54.2,53.2,54.0,2235.0],["2017-01-31",53.8,56.0,53.6,55.6,3695.0],["2017-02-01",56.2,56.2,55.8,55.8,2485.0],["2017-02-02",56.2,57.0,55.8,56.2,3650.0],["2017-02-03",56.8,57.6,55.2,55.4,2170.0],["2017-02-06",55.0,56.2,55.0,55.4,2190.0],["2017-02-07",56.0,56.8,55.6,55.8,1695.0],["2017-02-08",55.4,56.0,55.0,55.2,1770.0],["2017-02-09",55.2,56.8,55.0,56.2,1530.0],["2017-02-10",55.6,56.4,55.2,55.8,1645.0],["2017-02-13",56.2,56.4,55.6,56.0,1800.0],["2017-02-14",56.0,56.8,55.8,56.0,2355.0],["2017-02-15",55.6,56.4,55.0,55.4,1475.0],["2017-02-16",55.2,55.6,51.0,53.0,4215.0],["2017-02-17",54.0,54.0,46.4,50.2,11825.0],["2017-02-21",52.0,52.0,46.0,48.2,5520.0],["2017-02-22",48.8,48.8,45.6,46.4,6055.0],["2017-02-23",45.6,47.0,44.0,46.4,17900.0],["2017-02-24",46.0,51.0,46.0,46.4,7700.0],["2017-02-27",45.2,49.0,45.0,49.0,11330.0],["2017-02-28",48.6,49.6,46.6,47.0,6765.0],["2017-03-01",48.2,48.2,45.0,46.2,8760.0],["2017-03-02",46.6,46.6,43.8,44.8,14360.0],["2017-03-03",44.6,46.4,43.0,46.2,17045.0],["2017-03-06",46.2,46.8,44.6,45.8,2645.0],["2017-03-07",46.2,46.4,40.6,41.0,8925.0],["2017-03-08",41.4,42.2,39.8,40.6,15570.0],["2017-03-09",40.4,40.8,39.4,40.2,5225.0],["2017-03-10",40.4,41.2,40.0,40.0,5820.0],["2017-03-13",40.0,41.2,39.2,40.0,9955.0],["2017-03-14",39.8,39.8,38.0,39.4,10625.0],["2017-03-15",39.4,42.2,39.4,42.0,21605.0],["2017-03-16",42.0,42.2,39.4,40.2,18000.0],["2017-03-17",40.0,40.2,38.0,39.0,21365.0],["2017-03-20",38.8,39.2,38.2,38.2,4990.0],["2017-03-21",38.6,38.6,36.4,36.4,9210.0],["2017-03-22",36.2,37.0,35.6,36.6,9465.0],["2017-03-23",38.0,38.0,36.6,37.0,8920.0],["2017-03-24",36.6,37.6,36.6,37.4,3465.0],["2017-03-27",37.8,38.2,37.0,37.8,8560.0],["2017-03-28",37.4,40.0,36.8,37.2,14235.0],["2017-03-29",36.8,38.2,35.8,36.8,16755.0],["2017-03-30",36.8,37.2,33.82,35.6,26325.0],["2017-03-31",35.6,36.6,34.6,35.8,7895.0],["2017-04-03",35.8,36.8,34.4,34.4,4710.0],["2017-04-04",35.0,35.0,31.6,32.6,22680.0],["2017-04-05",32.6,34.4,31.2,31.4,15580.0],["2017-04-06",31.6,34.6,31.2,34.0,20825.0],["2017-04-07",35.8,36.4,33.8,33.8,14450.0],["2017-04-10",33.6,34.2,33.2,33.8,4775.0],["2017-04-11",33.8,35.4,33.2,33.8,7045.0],["2017-04-12",33.6,34.78,32.2,32.8,6345.0],["2017-04-13",32.6,33.6,32.4,33.2,6765.0],["2017-04-17",33.6,34.0,32.6,33.4,4095.0],["2017-04-18",32.8,34.0,32.8,33.4,3020.0],["2017-04-19",33.4,34.4,33.4,33.6,3355.0],["2017-04-20",34.4,34.4,33.6,34.0,3415.0],["2017-04-21",34.2,35.2,32.4,33.2,9385.0],["2017-04-24",34.2,34.62,33.2,34.0,5185.0],["2017-04-25",34.2,34.8,34.0,34.0,4660.0],["2017-04-26",34.0,34.4,33.8,33.8,3675.0],["2017-04-27",34.2,34.3,33.6,33.6,3720.0],["2017-04-28",33.6,33.8,33.0,33.8,5270.0],["2017-05-01",33.6,34.1,33.4,33.4,3190.0],["2017-05-02",33.2,33.6,33.0,33.2,4995.0],["2017-05-03",33.2,33.8,32.8,32.8,3390.0],["2017-05-04",32.8,33.1,32.0,32.4,4765.0],["2017-05-05",35.0,35.0,31.4,31.6,11045.0],["2017-05-08",31.2,32.4,28.8,30.0,8455.0],["2017-05-09",30.2,30.36,29.0,29.8,6000.0],["2017-05-10",30.6,31.0,29.2,29.8,4670.0],["2017-05-11",29.8,30.8,29.0,30.0,8190.0],["2017-05-12",30.4,30.4,29.0,29.2,10620.0],["2017-05-15",29.4,29.8,28.0,28.6,54320.0],["2017-05-16",28.8,30.0,27.8,27.8,31435.0],["2017-05-17",27.6,30.6,27.4,27.8,22590.0],["2017-05-18",27.6,28.0,27.6,27.8,16250.0],["2017-05-19",28.8,29.0,27.8,28.0,11175.0],["2017-05-22",28.0,28.2,27.8,28.2,8455.0],["2017-05-23",28.2,28.2,25.2,27.2,29980.0],["2017-05-24",27.4,27.4,26.8,27.0,15755.0],["2017-05-25",27.0,28.2,26.8,28.2,24050.0],["2017-05-26",28.8,35.4,28.8,33.2,63165.0],["2017-05-30",33.4,34.2,30.0,30.0,33075.0],["2017-05-31",30.0,30.0,27.0,28.0,30385.0],["2017-06-01",28.4,29.2,27.4,28.2,17745.0],["2017-06-02",28.6,30.4,27.6,30.0,18305.0],["2017-06-05",30.4,31.4,28.4,28.6,13145.0],["2017-06-06",29.4,31.2,28.2,29.8,17010.0],["2017-06-07",30.0,30.6,27.0,27.8,35975.0],["2017-06-08",28.0,30.4,27.4,28.0,22050.0],["2017-06-09",28.6,31.8,28.0,31.0,45050.0],["2017-06-12",31.2,33.0,29.6,29.6,26310.0],["2017-06-13",29.8,30.0,28.8,29.0,17645.0],["2017-06-14",29.0,29.16,28.2,28.2,18150.0],["2017-06-15",28.2,30.0,27.0,27.4,49425.0],["2017-06-16",27.0,29.8,26.4,29.0,49000.0],["2017-06-19",29.0,31.0,27.2,30.4,88015.0],["2017-06-20",30.0,32.4,29.0,31.4,26205.0],["2017-06-21",31.2,36.2,30.0,35.8,49135.0],["2017-06-22",36.0,41.4,34.4,40.2,56790.0],["2017-06-23",40.2,41.4,38.0,38.2,138530.0],["2017-06-26",38.8,41.8,35.4,36.6,40910.0],["2017-06-27",36.4,38.0,35.6,35.6,18055.0],["2017-06-28",36.2,38.4,35.0,36.8,53430.0],["2017-06-29",36.8,37.0,35.0,36.2,23940.0],["2017-06-30",36.6,37.0,35.6,36.0,13265.0],["2017-07-03",36.6,37.0,35.0,36.0,8535.0],["2017-07-05",36.0,36.6,33.6,35.8,26155.0],["2017-07-06",35.8,37.8,35.4,37.4,10885.0],["2017-07-07",37.6,39.6,37.0,38.0,17845.0],["2017-07-10",38.2,38.2,36.0,36.6,9125.0],["2017-07-11",36.6,37.2,35.4,37.0,11315.0],["2017-07-12",37.6,43.2,36.2,43.0,60020.0],["2017-07-13",44.2,44.8,40.0,43.8,51105.0],["2017-07-14",43.4,45.0,41.8,44.4,56015.0],["2017-07-17",45.6,45.6,42.6,43.6,19260.0],["2017-07-18",43.8,44.0,41.6,42.2,13400.0],["2017-07-19",42.0,47.6,41.8,45.6,37505.0],["2017-07-20",45.6,48.2,44.6,48.2,42200.0],["2017-07-21",48.6,51.0,45.0,47.2,78525.0],["2017-07-24",48.6,48.6,45.0,45.2,24760.0],["2017-07-25",50.0,51.8,46.74,50.2,42340.0],["2017-07-26",51.0,51.6,47.8,51.0,53365.0],["2017-07-27",52.0,53.0,49.2,52.0,27725.0],["2017-07-28",51.0,52.0,49.4,50.6,19935.0],["2017-07-31",50.0,51.0,48.0,49.6,17615.0],["2017-08-01",50.4,50.4,46.6,48.2,19895.0],["2017-08-02",48.2,49.8,45.2,47.6,18060.0],["2017-08-03",51.0,51.0,46.4,47.8,18990.0],["2017-08-04",47.8,49.4,47.6,48.2,14315.0],["2017-08-07",48.8,49.0,45.0,45.4,24715.0],["2017-08-08",46.0,46.0,43.6,44.4,12815.0],["2017-08-09",44.0,46.8,43.0,46.4,25490.0],["2017-08-10",44.0,49.0,44.0,47.8,30125.0],["2017-08-11",47.6,51.0,47.2,49.8,32170.0],["2017-08-14",50.2,50.2,45.8,46.8,19085.0],["2017-08-15",46.0,47.2,44.2,44.8,16345.0],["2017-08-16",46.2,50.6,46.0,48.4,19840.0],["2017-08-17",48.8,50.4,47.0,48.8,28575.0],["2017-08-18",47.6,57.6,47.0,55.6,204780.0],["2017-08-21",57.0,59.0,52.4,55.6,82275.0],["2017-08-22",55.4,57.0,52.76,55.2,50320.0],["2017-08-23",54.2,57.4,51.2,52.6,73590.0],["2017-08-24",53.8,55.2,51.6,54.6,50830.0],["2017-08-25",55.2,55.2,53.0,54.0,34955.0],["2017-08-28",54.8,57.8,54.0,56.6,67075.0],["2017-08-29",56.8,63.8,55.2,58.8,79215.0],["2017-08-30",60.0,61.0,55.8,56.8,65035.0],["2017-08-31",57.0,63.0,56.8,61.4,62600.0],["2017-09-01",62.2,64.8,60.0,62.2,31100.0],["2017-09-05",63.4,65.0,61.6,61.8,50625.0],["2017-09-06",62.0,63.6,60.0,62.2,46595.0],["2017-09-07",62.8,63.4,60.6,61.6,44055.0],["2017-09-08",62.0,64.4,60.6,63.6,27880.0],["2017-09-11",65.0,65.36,59.0,59.8,59110.0],["2017-09-12",59.0,61.0,58.8,60.0,33405.0],["2017-09-13",62.0,64.4,59.4,62.8,73275.0],["2017-09-14",63.0,64.4,61.14,62.2,39365.0],["2017-09-15",61.6,63.8,61.2,63.8,32900.0],["2017-09-18",63.8,64.4,61.6,64.0,55920.0],["2017-09-19",63.6,63.6,60.0,60.6,56330.0],["2017-09-20",60.2,61.6,59.8,61.0,47490.0],["2017-09-21",60.4,61.2,59.8,60.2,29130.0],["2017-09-22",60.0,61.8,60.0,61.0,26260.0],["2017-09-25",60.4,61.4,59.8,61.0,33510.0],["2017-09-26",60.6,60.8,57.0,59.8,42100.0],["2017-09-27",59.8,62.0,58.6,59.4,44030.0],["2017-09-28",60.0,62.0,59.2,61.4,28670.0],["2017-09-29",62.0,64.3,61.4,63.8,39235.0],["2017-10-02",64.6,71.8,64.0,70.8,93375.0],["2017-10-03",71.8,73.4,64.6,65.4,49470.0],["2017-10-04",65.6,66.42,65.0,65.8,20010.0],["2017-10-05",66.2,66.4,63.0,63.6,20255.0],["2017-10-06",63.4,69.6,63.0,66.8,50095.0],["2017-10-09",67.8,68.6,64.1,65.2,39335.0],["2017-10-10",65.4,65.42,62.0,62.8,33925.0],["2017-10-11",63.4,63.4,60.4,61.8,32995.0],["2017-10-12",61.2,61.8,60.0,60.0,24070.0],["2017-10-13",60.0,61.4,59.0,59.2,20950.0],["2017-10-16",59.0,59.8,53.0,54.0,54865.0],["2017-10-17",54.8,55.8,51.2,53.4,40170.0],["2017-10-18",52.4,54.46,51.2,51.4,35760.0],["2017-10-19",51.6,52.6,50.4,51.2,26870.0],["2017-10-20",52.2,52.2,48.4,49.8,41300.0],["2017-10-23",49.6,50.0,47.2,48.6,22160.0],["2017-10-24",48.6,55.4,48.2,55.2,38775.0],["2017-10-25",56.0,56.6,52.0,53.2,26190.0],["2017-10-26",52.6,54.58,51.2,52.8,17930.0],["2017-10-27",53.0,57.8,53.0,56.4,35355.0],["2017-10-30",53.0,57.5,53.0,56.4,17150.0],["2017-10-31",56.6,59.0,55.02,58.4,20815.0],["2017-11-01",58.4,58.4,50.0,51.4,51605.0],["2017-11-02",51.8,55.0,51.22,53.8,26155.0],["2017-11-03",53.0,57.0,52.6,54.8,11975.0],["2017-11-06",55.6,55.6,54.0,55.2,10760.0],["2017-11-07",56.4,56.4,52.8,53.4,13465.0],["2017-11-08",54.0,54.0,51.2,52.4,13900.0],["2017-11-09",52.0,54.4,50.8,52.6,14905.0],["2017-11-10",52.6,53.6,52.0,53.0,5640.0],["2017-11-13",53.0,55.2,51.5,53.0,7600.0],["2017-11-14",52.2,53.2,50.8,52.2,8070.0],["2017-11-15",52.0,52.8,50.2,52.4,8770.0],["2017-11-16",52.4,56.0,52.0,54.8,8295.0],["2017-11-17",55.2,56.0,53.6,53.6,8110.0],["2017-11-20",53.4,55.6,52.0,55.2,14660.0],["2017-11-21",55.4,56.2,53.6,54.2,15300.0],["2017-11-22",54.4,55.2,52.6,54.4,10965.0],["2017-11-24",55.0,62.2,54.2,60.8,35965.0],["2017-11-27",61.0,62.7,58.0,60.0,29090.0],["2017-11-28",59.8,60.0,58.8,59.4,16425.0],["2017-11-29",58.8,59.6,58.2,59.0,6970.0],["2017-11-30",59.2,59.6,58.0,58.8,9035.0],["2017-12-01",57.8,58.2,50.8,57.0,56310.0],["2017-12-04",57.0,57.0,52.0,53.2,24460.0],["2017-12-05",53.4,55.8,51.22,54.4,19775.0],["2017-12-06",54.6,54.98,51.4,52.8,13165.0],["2017-12-07",53.0,54.8,51.6,51.6,9790.0],["2017-12-08",51.8,53.4,51.4,52.0,7155.0],["2017-12-11",52.4,53.0,51.0,51.6,17830.0],["2017-12-12",52.4,53.8,50.6,52.2,9780.0],["2017-12-13",52.4,53.0,51.6,52.6,7855.0],["2017-12-14",52.8,53.4,51.8,53.0,11260.0],["2017-12-15",52.8,53.4,50.2,52.0,26715.0],["2017-12-18",52.2,55.0,51.2,53.2,16695.0],["2017-12-19",53.8,54.2,51.6,52.0,13005.0],["2017-12-20",53.0,56.6,52.0,55.6,26205.0],["2017-12-21",56.4,56.4,52.4,53.0,15565.0],["2017-12-22",53.0,54.0,52.0,53.8,11125.0],["2017-12-26",53.4,53.6,51.0,52.0,10045.0],["2017-12-27",52.0,56.2,51.54,55.0,25565.0],["2017-12-28",55.4,56.4,53.0,53.6,11175.0],["2017-12-29",53.4,54.0,52.0,53.2,9190.0],["2018-01-02",53.6,57.0,53.0,54.0,20950.0],["2018-01-03",54.2,56.8,54.2,56.4,18405.0],["2018-01-04",56.6,56.8,54.2,55.8,8355.0],["2018-01-05",56.4,58.8,55.8,57.6,17040.0],["2018-01-08",58.8,59.6,56.4,58.4,17095.0],["2018-01-09",58.0,60.0,56.4,59.8,11900.0],["2018-01-10",59.8,64.0,58.4,62.6,36960.0],["2018-01-11",63.0,64.0,61.0,63.2,20485.0],["2018-01-12",63.6,64.4,60.96,62.0,24105.0],["2018-01-16",62.0,62.0,57.2,59.4,22115.0],["2018-01-17",59.6,60.8,57.0,60.0,9795.0],["2018-01-18",60.0,62.4,58.6,59.6,9290.0],["2018-01-19",59.0,60.2,58.0,59.2,10675.0],["2018-01-22",59.4,60.0,59.0,59.2,11865.0],["2018-01-23",59.6,59.96,57.2,58.0,18575.0],["2018-01-24",58.4,59.6,57.0,57.4,21630.0],["2018-01-25",58.2,65.2,58.2,64.0,46420.0],["2018-01-26",61.4,61.4,56.2,56.8,118050.0],["2018-01-29",56.8,58.2,55.0,56.0,52205.0],["2018-01-30",56.2,56.2,51.4,52.4,48910.0],["2018-01-31",52.4,53.8,50.6,53.6,30770.0],["2018-02-01",53.0,56.22,51.2,55.4,35730.0],["2018-02-02",55.4,55.6,51.8,52.4,23335.0],["2018-02-05",51.8,52.8,49.2,49.6,24025.0],["2018-02-06",48.8,53.0,48.2,52.4,29135.0],["2018-02-07",52.2,53.0,51.9,52.2,17550.0],["2018-02-08",52.4,52.4,48.4,50.4,16365.0],["2018-02-09",50.4,51.78,48.2,51.0,25075.0],["2018-02-12",51.4,52.9,50.0,50.8,15095.0],["2018-02-13",50.6,52.3,50.0,50.2,12405.0],["2018-02-14",50.0,52.6,49.4,51.2,16155.0],["2018-02-15",51.4,53.2,49.8,52.6,14425.0],["2018-02-16",52.6,53.2,50.4,52.6,16010.0],["2018-02-20",53.2,53.5,51.4,52.2,10705.0],["2018-02-21",53.0,53.6,51.0,52.8,12460.0],["2018-02-22",52.8,55.4,52.8,53.6,25830.0],["2018-02-23",54.0,59.0,53.6,58.8,27040.0],["2018-02-26",60.0,60.0,56.0,56.8,25970.0],["2018-02-27",57.2,59.0,56.0,57.0,13010.0],["2018-02-28",57.8,60.0,57.0,57.8,29035.0],["2018-03-01",59.4,62.0,57.4,61.4,49200.0],["2018-03-02",61.4,64.6,59.4,63.6,44740.0],["2018-03-05",62.0,63.7,61.0,62.4,32025.0],["2018-03-06",62.8,64.0,60.4,62.0,28000.0],["2018-03-07",62.0,64.0,61.6,62.2,20180.0],["2018-03-08",61.6,64.0,61.6,63.6,19635.0],["2018-03-09",63.8,64.9,63.6,64.2,29075.0],["2018-03-12",64.4,64.8,62.2,63.2,14970.0],["2018-03-13",63.2,64.6,61.2,61.4,21510.0],["2018-03-14",60.6,66.0,60.4,63.6,81800.0],["2018-03-15",64.8,64.8,58.2,58.8,61480.0],["2018-03-16",59.6,62.6,58.4,62.2,34695.0],["2018-03-19",62.4,63.6,59.0,59.0,34745.0],["2018-03-20",59.8,61.6,59.2,59.8,46440.0],["2018-03-21",60.2,62.4,59.82,61.2,19400.0],["2018-03-22",61.0,61.6,59.8,60.6,29075.0],["2018-03-23",61.0,61.0,55.0,58.8,57720.0],["2018-03-26",59.8,61.1,55.0,60.4,43625.0],["2018-03-27",60.4,60.8,52.8,56.0,64790.0],["2018-03-28",57.0,57.4,55.6,55.8,30830.0],["2018-03-29",56.0,61.0,56.0,60.0,44655.0],["2018-04-02",64.0,68.0,60.0,62.0,203350.0],["2018-04-03",63.2,63.4,59.4,61.0,74595.0],["2018-04-04",61.8,67.6,60.6,65.8,154070.0],["2018-04-05",68.0,70.8,65.8,70.4,132410.0],["2018-04-06",69.2,75.0,69.0,74.4,135130.0],["2018-04-09",79.8,80.0,73.4,75.4,126915.0],["2018-04-10",76.0,77.58,73.0,74.8,57535.0],["2018-04-11",75.0,75.4,72.0,73.0,58810.0],["2018-04-12",72.8,75.4,72.32,74.8,57855.0],["2018-04-13",75.0,75.6,73.2,74.8,46985.0],["2018-04-16",75.8,77.0,73.6,74.0,32520.0],["2018-04-17",74.0,74.8,72.0,73.6,46965.0],["2018-04-18",73.8,74.6,72.0,73.4,24390.0],["2018-04-19",73.2,74.0,70.4,71.4,36040.0],["2018-04-20",71.8,71.8,66.2,67.4,42325.0],["2018-04-23",66.4,67.0,64.8,65.0,42935.0],["2018-04-24",64.8,65.0,61.8,63.2,34670.0],["2018-04-25",62.8,64.2,62.0,62.0,24705.0],["2018-04-26",62.6,64.0,62.0,63.4,16475.0],["2018-04-27",63.6,66.0,62.5,63.0,23680.0],["2018-04-30",63.0,64.8,61.4,61.8,20725.0],["2018-05-01",62.0,62.1,60.4,61.4,20385.0],["2018-05-02",61.4,64.54,61.4,62.8,20750.0],["2018-05-03",63.6,64.2,62.4,63.6,15510.0],["2018-05-04",63.8,64.6,63.0,64.0,16270.0],["2018-05-07",64.6,66.4,63.0,63.6,23055.0],["2018-05-08",64.4,64.4,62.6,63.2,22005.0],["2018-05-09",62.8,64.6,60.2,61.4,22045.0],["2018-05-10",62.6,64.4,60.6,64.2,20600.0],["2018-05-11",64.0,64.0,60.2,60.6,36960.0],["2018-05-14",61.6,64.2,60.4,63.4,25030.0],["2018-05-15",63.6,69.2,62.8,65.4,61120.0],["2018-05-16",66.0,68.6,63.4,63.8,41425.0],["2018-05-17",63.8,64.58,63.1,63.6,22970.0],["2018-05-18",62.8,65.7,62.4,65.2,33120.0],["2018-05-21",69.4,69.6,64.8,66.8,36225.0],["2018-05-22",68.8,68.8,64.1,66.0,33090.0],["2018-05-23",64.8,67.0,64.6,65.8,22125.0],["2018-05-24",65.8,66.8,64.2,65.2,47980.0],["2018-05-25",64.6,66.0,64.0,65.0,27760.0],["2018-05-29",65.0,66.0,63.4,64.6,25400.0],["2018-05-30",64.8,65.8,63.8,65.4,22650.0],["2018-05-31",65.6,67.8,64.6,66.4,33935.0],["2018-06-01",66.4,69.0,64.6,68.8,33700.0],["2018-06-04",70.0,71.0,66.0,70.0,49315.0],["2018-06-05",70.0,70.8,68.82,70.0,76240.0],["2018-06-06",70.0,70.1,68.4,69.6,43400.0],["2018-06-07",74.2,74.8,69.0,69.6,87700.0],["2018-06-08",69.6,74.36,68.2,72.8,57880.0],["2018-06-11",80.0,80.0,74.6,76.4,134670.0],["2018-06-12",77.6,80.4,76.2,79.8,110735.0],["2018-06-13",80.0,83.0,77.6,78.8,107025.0],["2018-06-14",79.8,81.8,78.0,81.2,74430.0],["2018-06-15",81.6,84.8,80.2,84.8,152190.0],["2018-06-18",84.6,89.8,83.0,89.8,152915.0],["2018-06-19",92.0,95.8,86.6,94.2,195705.0],["2018-06-20",96.0,98.2,94.2,97.4,200690.0],["2018-06-21",98.0,105.0,96.2,99.6,337235.0],["2018-06-22",103.8,105.8,90.42,98.2,731290.0],["2018-06-25",98.0,98.0,91.2,93.2,144265.0],["2018-06-26",86.0,89.8,84.4,86.2,499445.0],["2018-06-27",87.0,89.2,84.0,84.6,223650.0],["2018-06-28",84.8,86.1,82.8,84.2,147565.0],["2018-06-29",84.6,85.3,81.0,82.2,174585.0],["2018-07-02",81.2,89.0,81.2,88.6,181830.0],["2018-07-03",90.0,94.6,88.3,93.6,149710.0],["2018-07-05",94.0,95.0,89.4,89.6,99500.0],["2018-07-06",89.4,92.0,82.4,82.4,295390.0],["2018-07-09",83.8,87.8,82.8,86.8,164485.0],["2018-07-10",87.0,88.0,83.0,83.4,118905.0],["2018-07-11",83.8,85.2,81.4,85.2,129020.0],["2018-07-12",84.4,86.0,82.6,83.4,105135.0],["2018-07-13",83.6,84.4,82.0,82.4,54495.0],["2018-07-16",82.0,83.2,79.8,80.0,88775.0],["2018-07-17",80.0,82.0,79.8,80.4,78750.0],["2018-07-18",79.8,80.8,78.6,79.0,79715.0],["2018-07-19",78.6,80.0,77.2,77.4,83010.0],["2018-07-20",78.0,80.6,77.6,80.4,66890.0],["2018-07-23",80.6,81.8,78.6,80.4,72000.0],["2018-07-24",80.4,81.4,77.0,77.4,88515.0],["2018-07-25",77.0,78.0,75.0,76.0,71100.0],["2018-07-26",75.8,76.6,72.6,74.0,258130.0],["2018-07-27",74.8,75.2,70.4,70.6,93025.0],["2018-07-30",71.0,72.4,69.2,70.6,70730.0],["2018-07-31",70.4,74.2,70.04,73.6,66100.0],["2018-08-01",73.6,77.2,73.0,77.2,67230.0],["2018-08-02",77.2,81.14,77.2,79.8,99110.0],["2018-08-03",81.4,81.4,77.4,78.4,49945.0],["2018-08-06",79.0,80.6,77.48,80.4,35640.0],["2018-08-07",80.4,85.5,80.4,84.2,91925.0],["2018-08-08",86.0,86.2,80.4,83.0,82155.0],["2018-08-09",81.0,83.4,77.6,82.8,98670.0],["2018-08-10",82.0,83.6,80.4,81.6,53115.0],["2018-08-13",81.4,82.6,80.4,81.2,87620.0],["2018-08-14",81.6,82.0,76.9,77.2,118255.0],["2018-08-15",77.0,78.6,73.9,74.0,68170.0],["2018-08-16",74.8,75.6,74.0,74.4,45165.0],["2018-08-17",74.6,75.4,73.6,75.2,62660.0],["2018-08-20",75.0,76.2,72.2,72.2,49540.0],["2018-08-21",72.0,75.0,72.0,74.0,74470.0],["2018-08-22",74.0,74.9,73.2,74.4,34790.0],["2018-08-23",73.8,74.0,68.8,68.8,119235.0],["2018-08-24",71.8,71.8,67.0,68.0,131080.0],["2018-08-27",69.0,72.0,68.8,71.6,100115.0],["2018-08-28",72.0,73.8,71.2,72.8,63265.0],["2018-08-29",72.8,77.6,72.8,77.0,79575.0],["2018-08-30",78.0,78.6,76.4,77.6,53600.0],["2018-08-31",77.4,81.6,77.4,81.6,87305.0],["2018-09-04",86.2,86.2,82.4,85.6,158230.0],["2018-09-05",86.4,90.4,85.2,87.0,237055.0],["2018-09-06",87.6,88.48,83.4,85.0,103455.0],["2018-09-07",84.0,91.0,83.0,88.2,154340.0],["2018-09-10",90.0,94.7,90.0,92.4,160230.0],["2018-09-11",92.2,93.2,87.8,90.2,108540.0],["2018-09-12",90.6,90.9,87.76,90.2,76130.0],["2018-09-13",90.0,92.0,88.2,90.0,70355.0],["2018-09-14",89.8,89.9,86.7,87.8,59605.0],["2018-09-17",87.2,88.4,81.8,82.8,115810.0],["2018-09-18",82.6,84.6,81.0,84.2,90070.0],["2018-09-19",83.6,85.8,83.0,83.6,50350.0],["2018-09-20",84.0,88.4,84.0,87.8,98510.0],["2018-09-21",87.8,88.8,85.4,86.8,138555.0],["2018-09-24",91.6,94.0,89.0,94.0,132855.0],["2018-09-25",94.0,97.0,91.3,91.8,107995.0],["2018-09-26",92.4,96.2,90.2,94.4,92340.0],["2018-09-27",96.0,97.4,93.4,96.8,73950.0],["2018-09-28",97.2,97.8,94.0,95.4,88230.0],["2018-10-01",95.6,96.8,90.8,90.8,73585.0],["2018-10-02",92.6,93.0,85.8,87.6,75095.0],["2018-10-03",87.4,88.0,84.0,84.6,81480.0],["2018-10-04",85.4,85.6,75.0,79.0,164355.0],["2018-10-05",79.0,80.4,77.0,77.2,67825.0],["2018-10-08",77.4,78.8,70.6,73.8,156080.0],["2018-10-09",73.2,76.1,72.6,73.0,107560.0],["2018-10-10",73.2,73.8,68.6,70.0,135480.0],["2018-10-11",69.8,72.6,68.8,68.8,86195.0],["2018-10-12",70.2,72.0,69.2,69.6,84875.0],["2018-10-15",73.0,73.0,67.0,70.0,92145.0],["2018-10-16",71.0,76.1,69.6,75.8,83135.0],["2018-10-17",75.8,77.6,74.0,76.6,55785.0],["2018-10-18",76.0,77.6,72.6,73.8,57815.0],["2018-10-19",74.0,76.0,72.0,72.2,69685.0],["2018-10-22",72.0,72.0,68.0,69.2,123700.0],["2018-10-23",72.6,82.6,72.6,81.2,302045.0],["2018-10-24",81.6,83.0,76.2,76.8,116985.0],["2018-10-25",76.8,78.2,74.6,75.6,73225.0],["2018-10-26",74.4,76.0,72.5,75.0,66690.0],["2018-10-29",75.6,77.4,72.4,73.4,67730.0],["2018-10-30",73.4,76.6,72.4,73.0,60185.0],["2018-10-31",74.6,74.9,72.4,74.2,59820.0],["2018-11-01",74.6,77.6,74.2,76.8,46565.0],["2018-11-02",77.6,79.18,75.0,76.6,56780.0],["2018-11-05",77.2,78.0,72.4,72.6,62105.0],["2018-11-06",72.4,74.6,72.4,73.4,42955.0],["2018-11-07",75.2,78.8,73.0,78.4,90755.0],["2018-11-08",78.0,80.9,76.0,79.4,108700.0],["2018-11-09",73.0,74.6,70.6,70.6,166250.0],["2018-11-12",71.2,71.4,62.2,63.2,102905.0],["2018-11-13",63.4,64.6,60.6,61.4,176965.0],["2018-11-14",62.8,63.0,57.2,58.2,166870.0],["2018-11-15",58.0,59.6,56.0,59.2,76170.0],["2018-11-16",59.4,63.9,56.2,62.0,187185.0],["2018-11-19",64.8,64.8,56.2,56.6,127085.0],["2018-11-20",55.0,56.4,52.6,55.8,99355.0],["2018-11-21",57.4,62.3,57.0,60.0,87530.0],["2018-11-23",59.6,61.7,58.0,59.0,30775.0],["2018-11-26",59.4,69.0,59.0,68.2,122420.0],["2018-11-27",67.2,72.0,65.6,68.0,123905.0],["2018-11-28",65.0,66.0,61.2,64.6,171030.0],["2018-11-29",64.8,67.6,64.6,67.4,48405.0],["2018-11-30",68.0,68.5,65.0,68.0,114865.0],["2018-12-03",69.8,70.0,65.6,66.0,107150.0],["2018-12-04",65.0,65.2,59.4,60.2,94420.0],["2018-12-06",59.0,60.4,58.6,59.8,41580.0],["2018-12-07",60.0,62.4,58.8,59.6,50685.0],["2018-12-10",59.2,61.2,58.8,59.8,45145.0],["2018-12-11",60.8,61.8,58.4,60.0,34145.0],["2018-12-12",61.2,63.2,59.6,60.6,51740.0],["2018-12-13",60.8,62.0,58.2,58.4,44550.0],["2018-12-14",56.8,58.4,56.2,56.8,52240.0],["2018-12-17",55.8,57.12,52.4,53.0,84785.0],["2018-12-18",53.4,55.6,52.6,54.6,77045.0],["2018-12-19",54.6,58.0,54.0,55.0,74515.0],["2018-12-20",54.2,54.8,48.2,49.8,104405.0],["2018-12-21",49.6,52.4,45.2,52.0,122190.0],["2018-12-24",50.2,53.3,48.4,52.8,64660.0],["2018-12-26",53.4,54.4,52.06,54.2,52195.0],["2018-12-27",55.8,56.2,49.6,51.6,69005.0],["2018-12-28",52.0,54.4,51.2,53.4,60555.0],["2018-12-31",53.6,54.6,51.2,51.8,47730.0],["2019-01-02",51.0,54.0,50.4,53.8,78510.0],["2019-01-03",53.8,54.6,51.9,53.4,39020.0],["2019-01-04",55.0,57.6,54.4,56.6,84195.0],["2019-01-07",57.4,58.6,55.6,56.8,70635.0],["2019-01-08",57.6,59.6,56.8,57.6,60460.0],["2019-01-09",57.8,59.4,52.2,53.4,101660.0],["2019-01-10",53.6,54.2,51.0,53.2,44190.0],["2019-01-11",53.2,54.7,52.4,53.8,38990.0],["2019-01-14",52.8,53.6,49.8,49.8,65085.0],["2019-01-15",49.6,52.4,49.2,51.8,36875.0],["2019-01-16",52.4,53.4,50.8,51.6,26955.0],["2019-01-17",51.4,54.4,51.4,54.4,52330.0],["2019-01-18",54.6,55.26,53.6,54.6,42580.0],["2019-01-22",54.6,54.8,52.2,54.2,53000.0],["2019-01-23",53.8,54.3,51.8,52.6,51205.0],["2019-01-24",53.0,54.4,52.4,54.2,34990.0],["2019-01-25",54.4,55.0,53.4,54.0,42620.0],["2019-01-28",53.0,53.6,50.46,51.0,42835.0],["2019-01-29",50.8,51.0,48.6,49.2,67730.0],["2019-01-30",49.2,50.0,47.0,48.8,66210.0],["2019-01-31",50.8,51.5,49.6,50.2,52115.0],["2019-02-01",50.0,51.0,47.2,48.2,57355.0],["2019-02-04",46.8,48.4,45.2,47.2,187460.0],["2019-02-05",46.8,46.8,43.0,46.0,170210.0],["2019-02-06",46.0,49.0,45.0,47.2,65675.0],["2019-02-07",46.4,47.2,45.2,46.2,55570.0],["2019-02-08",46.4,46.42,44.0,46.0,54390.0],["2019-02-11",46.2,47.2,45.6,46.0,72080.0],["2019-02-12",46.8,48.6,45.6,47.8,75250.0],["2019-02-13",48.2,48.2,45.0,46.0,95005.0],["2019-02-14",46.0,47.6,44.8,46.6,55605.0],["2019-02-15",47.2,49.1,46.8,48.0,42275.0],["2019-02-19",48.2,49.0,46.4,47.0,32845.0],["2019-02-20",47.2,48.0,46.0,47.6,52755.0],["2019-02-21",47.0,55.4,46.2,53.6,249995.0],["2019-02-22",58.4,59.0,52.0,54.4,297520.0],["2019-02-25",57.6,59.6,55.2,59.2,193070.0],["2019-02-26",60.2,63.4,57.2,60.4,149480.0],["2019-02-27",60.2,61.4,57.0,57.8,100930.0],["2019-02-28",58.2,61.0,58.0,59.8,97100.0],["2019-03-01",60.8,65.6,60.2,65.4,149465.0],["2019-03-04",66.8,67.4,58.8,61.4,164575.0],["2019-03-05",62.8,66.0,61.6,64.2,110530.0],["2019-03-06",64.6,65.0,59.0,60.2,121375.0],["2019-03-07",61.0,61.8,58.1,58.8,86450.0],["2019-03-08",59.2,60.6,57.8,58.2,76570.0],["2019-03-11",58.8,63.5,58.5,62.4,136480.0],["2019-03-12",63.0,63.0,60.2,61.4,75470.0],["2019-03-13",61.4,64.2,58.2,59.4,125840.0],["2019-03-14",58.8,59.2,53.0,53.0,178265.0],["2019-03-15",53.0,54.0,50.2,51.6,139035.0],["2019-03-18",53.2,53.96,50.2,51.6,108510.0],["2019-03-19",51.8,53.8,51.6,53.2,82485.0],["2019-03-20",54.4,55.6,53.2,54.4,91960.0],["2019-03-21",54.4,56.4,52.4,52.8,90165.0],["2019-03-22",52.8,53.4,48.4,50.4,108185.0],["2019-03-25",50.8,52.6,49.0,52.2,90210.0],["2019-03-26",52.2,53.2,50.2,52.2,106050.0],["2019-03-27",52.0,52.6,49.4,51.6,98850.0],["2019-03-28",51.4,51.8,48.8,49.0,76670.0],["2019-03-29",49.2,50.6,47.2,49.0,83015.0],["2019-04-01",49.6,49.68,45.6,46.2,100860.0],["2019-04-02",46.6,47.6,44.4,45.0,98345.0],["2019-04-03",45.0,46.2,44.6,45.0,77390.0],["2019-04-04",45.2,46.0,43.6,45.0,96215.0],["2019-04-05",45.0,45.4,44.0,44.4,53610.0],["2019-04-08",44.0,44.4,42.8,43.0,70405.0],["2019-04-09",42.6,43.6,40.8,41.0,94610.0],["2019-04-10",40.8,41.4,40.4,40.6,71405.0],["2019-04-11",40.4,46.7,40.0,43.8,137345.0],["2019-04-12",44.0,45.0,41.4,41.6,60100.0],["2019-04-15",42.4,42.8,41.4,41.6,46900.0],["2019-04-16",41.6,44.4,41.6,43.0,61460.0],["2019-04-17",43.0,43.0,40.2,40.4,93480.0],["2019-04-18",40.4,41.2,38.6,39.0,93940.0],["2019-04-22",39.0,43.4,39.0,43.0,94955.0],["2019-04-23",44.0,44.0,42.18,43.6,53070.0],["2019-04-24",43.0,45.6,42.4,45.2,60960.0],["2019-04-25",45.2,46.6,44.0,46.2,71550.0],["2019-04-26",46.4,47.6,45.7,47.0,71525.0],["2019-04-29",47.2,50.0,46.4,49.0,78245.0],["2019-04-30",49.4,50.0,46.6,46.6,48525.0],["2019-05-01",47.0,47.8,45.6,47.4,41630.0],["2019-05-02",47.2,48.6,45.0,46.2,46325.0],["2019-05-03",46.0,48.4,45.8,47.8,67005.0],["2019-05-06",46.6,47.8,46.0,47.0,39510.0],["2019-05-07",46.6,47.2,44.4,47.0,57265.0],["2019-05-08",47.2,48.0,45.8,47.4,65020.0],["2019-05-09",47.6,48.6,46.4,47.2,71885.0],["2019-05-10",45.0,45.8,42.2,42.8,81580.0],["2019-05-13",40.6,42.0,39.4,40.6,58605.0],["2019-05-14",41.0,44.0,40.4,43.6,44720.0],["2019-05-15",43.6,44.5,42.2,42.4,48680.0],["2019-05-16",42.6,43.72,40.0,40.0,78300.0],["2019-05-17",40.8,42.7,40.2,41.4,44190.0],["2019-05-20",41.6,43.0,40.4,42.0,53930.0],["2019-05-21",42.6,43.6,41.4,41.8,37815.0],["2019-05-22",41.4,42.2,39.8,39.8,52640.0],["2019-05-23",39.8,41.2,39.6,40.6,43920.0],["2019-05-24",41.2,41.6,40.0,40.4,31600.0],["2019-05-28",40.8,42.8,40.2,40.8,51495.0],["2019-05-29",40.4,41.2,39.2,39.6,44990.0],["2019-05-30",40.2,41.4,39.4,39.4,60120.0],["2019-05-31",39.4,40.8,37.4,39.6,125895.0],["2019-06-03",39.0,39.6,37.6,38.0,43110.0],["2019-06-04",38.2,39.5,37.6,38.6,92715.0],["2019-06-05",39.0,39.2,37.4,37.6,47170.0],["2019-06-06",37.6,38.2,34.8,36.2,219530.0],["2019-06-07",41.6,43.6,37.0,38.0,382535.0],["2019-06-10",38.2,41.6,37.6,41.2,86760.0],["2019-06-11",42.0,42.0,39.4,40.2,52260.0],["2019-06-12",40.0,44.8,40.0,43.8,125925.0],["2019-06-13",43.6,44.4,41.2,42.6,80825.0],["2019-06-14",43.2,43.2,39.8,40.0,79065.0],["2019-06-17",40.6,41.6,40.32,41.2,51725.0],["2019-06-18",41.0,41.4,40.6,41.4,23560.0],["2019-06-19",41.2,42.4,40.6,41.2,31190.0],["2019-06-20",41.2,41.8,40.0,40.8,28380.0],["2019-06-21",40.4,41.6,40.0,40.2,56065.0],["2019-06-24",40.6,40.7,37.6,38.4,89935.0],["2019-06-25",39.0,40.2,38.4,38.6,37575.0],["2019-06-26",38.4,39.8,37.2,37.2,59940.0],["2019-06-27",37.6,39.4,37.2,39.0,43505.0],["2019-06-28",38.8,42.0,38.4,40.8,184545.0],["2019-07-01",40.8,41.0,37.6,38.8,79355.0],["2019-07-02",38.6,39.4,37.2,38.6,62205.0],["2019-07-03",38.8,38.8,37.0,37.8,29455.0],["2019-07-05",37.2,37.4,35.0,36.6,105090.0],["2019-07-08",36.4,37.4,34.4,34.8,58800.0],["2019-07-09",34.8,35.2,34.2,34.2,67460.0],["2019-07-10",34.6,36.0,34.0,36.0,60400.0],["2019-07-11",35.6,35.8,34.4,34.6,33360.0],["2019-07-12",34.6,35.0,32.4,32.4,91575.0],["2019-07-15",33.0,35.0,33.0,35.0,53860.0],["2019-07-16",34.6,35.0,33.4,33.6,37905.0],["2019-07-17",31.0,33.2,25.6,25.8,524175.0],["2019-07-18",23.0,25.0,22.0,22.0,567375.0],["2019-07-19",23.0,24.0,22.6,23.0,173645.0],["2019-07-22",24.0,24.2,23.2,23.6,210585.0],["2019-07-23",23.8,24.2,23.2,23.6,133630.0],["2019-07-24",24.0,24.2,23.4,24.0,107240.0],["2019-07-25",24.2,24.8,23.8,24.2,185400.0],["2019-07-26",24.8,25.0,23.6,24.0,158620.0],["2019-07-29",24.2,24.4,23.8,24.0,94990.0],["2019-07-30",24.6,24.6,23.4,23.4,66015.0],["2019-07-31",23.4,24.2,22.0,22.2,148415.0],["2019-08-01",22.4,23.7,21.2,21.6,108860.0],["2019-08-02",21.6,22.4,20.4,22.0,107720.0],["2019-08-05",22.0,22.0,20.42,21.6,58035.0],["2019-08-06",22.0,22.2,20.0,20.6,54660.0],["2019-08-07",21.0,22.4,20.4,21.6,85580.0],["2019-08-08",20.6,22.36,20.0,21.6,198755.0],["2019-08-09",21.4,24.4,21.4,23.4,219755.0],["2019-08-12",24.0,24.2,22.4,23.0,81895.0],["2019-08-13",23.0,23.4,22.0,22.4,98860.0],["2019-08-14",22.4,22.6,21.4,21.8,56605.0],["2019-08-15",22.0,22.0,20.2,21.0,85770.0],["2019-08-16",21.2,21.6,20.6,21.6,52010.0],["2019-08-19",21.8,22.0,20.2,21.2,64520.0],["2019-08-20",20.8,21.0,20.4,21.0,46820.0],["2019-08-21",21.2,22.0,20.6,21.6,50060.0],["2019-08-22",22.0,22.18,20.8,21.0,31575.0],["2019-08-23",21.6,21.6,20.4,21.0,44815.0],["2019-08-26",21.0,21.4,20.6,21.4,46935.0],["2019-08-27",21.4,21.4,20.2,20.8,85480.0],["2019-08-28",21.2,21.58,19.6,20.6,119285.0],["2019-08-29",20.2,21.2,18.4,20.6,203585.0],["2019-08-30",20.0,20.8,20.0,20.4,60090.0],["2019-09-03",20.0,20.6,19.0,19.48,89695.0],["2019-09-04",20.8,21.6,19.6,21.2,74850.0],["2019-09-05",21.2,21.8,20.8,21.2,66140.0],["2019-09-06",21.6,22.6,20.8,22.0,68685.0],["2019-09-09",21.2,22.4,21.2,22.2,53505.0],["2019-09-10",22.6,23.4,21.8,23.0,99260.0],["2019-09-11",23.4,23.8,22.0,22.6,125505.0],["2019-09-12",23.4,23.4,22.0,22.4,73095.0],["2019-09-13",22.8,23.0,21.8,22.2,47250.0],["2019-09-16",22.4,22.4,21.4,22.0,72545.0],["2019-09-17",22.2,22.38,21.2,21.4,90560.0],["2019-09-18",21.4,22.0,20.8,21.2,72270.0],["2019-09-19",21.4,21.8,21.0,21.6,50980.0],["2019-09-20",21.4,22.0,20.8,21.2,180905.0],["2019-09-23",21.6,22.2,21.2,21.4,64560.0],["2019-09-24",20.6,21.4,20.4,21.0,87205.0],["2019-09-25",21.2,21.4,20.6,21.2,47965.0],["2019-09-26",21.4,21.6,20.0,20.2,52435.0],["2019-09-27",20.2,20.6,20.0,20.0,34305.0],["2019-09-30",20.4,20.4,19.04,19.78,84385.0],["2019-10-01",20.0,20.2,18.8,18.86,36350.0],["2019-10-02",18.9,19.6,18.2,18.96,42455.0],["2019-10-03",19.2,19.4,18.22,18.74,54030.0],["2019-10-04",18.5,19.2,18.2,18.78,30520.0],["2019-10-07",18.6,18.98,18.0,18.26,44470.0],["2019-10-08",18.2,18.4,16.7,16.84,84715.0],["2019-10-09",16.98,18.0,16.8,17.64,51865.0],["2019-10-10",17.6,18.2,16.4,17.0,27355.0],["2019-10-11",17.0,17.6,16.02,17.2,33155.0],["2019-10-14",17.2,17.34,16.02,16.6,34565.0],["2019-10-15",17.6,18.98,17.6,18.4,82925.0],["2019-10-16",18.6,18.6,17.6,18.6,36840.0],["2019-10-17",18.8,19.5,18.22,18.9,38580.0],["2019-10-18",19.0,20.4,18.6,19.76,94370.0],["2019-10-21",20.6,20.8,19.4,19.84,68890.0],["2019-10-22",20.4,20.4,17.68,18.94,50595.0],["2019-10-23",20.8,20.8,19.6,20.2,49910.0],["2019-10-24",20.4,22.0,20.2,20.4,63245.0],["2019-10-25",22.0,22.6,21.0,22.4,110735.0],["2019-10-28",23.0,23.4,22.4,22.6,98125.0],["2019-10-29",22.6,22.6,21.5,22.4,70660.0],["2019-10-30",22.4,22.4,21.2,22.2,36695.0],["2019-10-31",22.6,23.4,21.8,23.4,60925.0],["2019-11-01",23.4,24.8,23.0,24.6,74820.0],["2019-11-04",25.6,26.4,24.4,25.8,138680.0],["2019-11-05",27.2,27.4,25.4,26.0,108120.0],["2019-11-06",26.4,26.8,24.6,25.2,148175.0],["2019-11-07",25.4,26.0,21.8,23.0,159375.0],["2019-11-08",22.0,23.0,20.6,22.2,77405.0],["2019-11-11",24.6,24.6,21.2,22.0,104460.0],["2019-11-12",21.4,21.8,19.0,20.4,159295.0],["2019-11-13",17.6,18.08,16.0,17.4,270395.0],["2019-11-14",17.96,18.52,17.4,17.4,74115.0],["2019-11-15",17.52,17.84,17.0,17.3,75860.0],["2019-11-18",17.6,17.92,17.0,17.2,53930.0],["2019-11-19",17.32,17.8,16.22,16.98,84440.0],["2019-11-20",16.96,17.7,16.7,16.8,63045.0],["2019-11-21",17.0,17.8,16.8,17.4,63455.0],["2019-11-22",19.6,19.6,18.06,19.2,77045.0],["2019-11-25",20.0,20.0,18.8,19.28,64150.0],["2019-11-26",19.0,21.4,18.92,20.4,160765.0],["2019-11-27",21.4,22.0,20.8,21.6,118560.0],["2019-11-29",18.5,21.0,18.2,20.8,56615.0],["2019-12-02",21.0,21.2,20.4,20.8,55440.0],["2019-12-03",21.0,21.18,19.6,20.0,67690.0],["2019-12-04",20.0,20.6,19.2,20.2,39695.0],["2019-12-05",19.6,20.4,19.0,19.32,38215.0],["2019-12-06",20.6,20.6,19.6,19.82,27255.0],["2019-12-09",19.98,20.4,19.4,19.42,46490.0],["2019-12-10",20.0,20.2,19.4,20.2,37110.0],["2019-12-11",19.6,20.2,19.46,19.78,47275.0],["2019-12-12",19.6,20.2,19.4,19.84,43285.0],["2019-12-13",20.2,20.4,19.1,19.68,76710.0],["2019-12-16",20.0,20.0,18.82,19.58,66760.0],["2019-12-17",19.04,19.3,18.4,18.64,57590.0],["2019-12-18",18.54,19.5,18.2,18.84,67750.0],["2019-12-19",18.4,19.4,18.4,19.06,27595.0],["2019-12-20",19.1,19.2,18.0,18.8,120655.0],["2019-12-23",18.64,18.7,17.4,18.04,69510.0],["2019-12-24",17.82,18.6,17.46,18.56,23040.0],["2019-12-26",18.6,18.6,18.0,18.58,33465.0],["2019-12-27",18.4,18.4,17.8,18.12,37100.0],["2019-12-30",17.86,18.4,17.6,18.24,64335.0],["2019-12-31",17.76,18.32,17.1,18.32,99935.0],["2020-01-02",18.02,18.2,17.28,17.62,36550.0],["2020-01-03",17.28,18.0,17.1,17.8,53005.0],["2020-01-06",17.4,17.6,17.2,17.22,35985.0],["2020-01-07",17.8,18.0,17.4,17.76,36065.0],["2020-01-08",17.8,18.2,17.1,17.28,52735.0],["2020-01-09",17.0,17.4,16.66,17.0,45155.0],["2020-01-10",16.92,17.12,16.6,16.74,42315.0],["2020-01-13",17.0,17.8,16.96,17.5,48075.0],["2020-01-14",17.76,18.74,17.4,18.0,58015.0],["2020-01-15",18.0,18.46,17.94,18.3,35290.0],["2020-01-16",18.24,21.4,18.24,21.2,130765.0],["2020-01-17",21.0,21.4,18.6,19.0,73265.0],["2020-01-21",19.0,19.0,18.0,18.18,152595.0],["2020-01-22",18.1,18.3,17.2,17.96,88790.0],["2020-01-23",17.64,17.8,17.12,17.56,38375.0],["2020-01-24",17.52,17.8,17.0,17.2,45730.0],["2020-01-27",17.0,17.5,16.88,17.12,52935.0],["2020-01-28",17.0,17.8,17.0,17.32,37540.0],["2020-01-29",17.2,17.6,16.9,17.6,50715.0],["2020-01-30",17.6,17.6,16.5,16.74,82850.0],["2020-01-31",16.62,16.88,16.1,16.36,76890.0],["2020-02-03",16.38,17.2,16.28,16.3,42350.0],["2020-02-04",16.3,17.16,16.2,17.16,47640.0],["2020-02-05",17.2,17.4,16.68,17.16,28330.0],["2020-02-06",17.4,17.8,16.7,17.78,52040.0],["2020-02-07",17.66,18.34,16.9,18.32,46560.0],["2020-02-10",18.4,20.0,17.82,19.86,192440.0],["2020-02-11",20.0,20.2,18.96,19.2,72520.0],["2020-02-12",19.4,21.2,19.2,21.2,87515.0],["2020-02-13",21.2,21.6,19.6,20.4,57270.0],["2020-02-14",20.0,22.2,20.0,21.8,312675.0],["2020-02-18",23.2,28.0,22.4,27.0,293875.0],["2020-02-19",29.8,35.0,27.6,29.4,385240.0],["2020-02-20",33.0,34.0,29.8,31.0,261230.0],["2020-02-21",30.8,32.2,27.8,28.8,173370.0],["2020-02-24",32.4,33.6,30.0,32.4,299960.0],["2020-02-25",34.0,35.6,31.0,32.4,438685.0],["2020-02-26",32.4,33.0,29.8,30.8,182040.0],["2020-02-27",29.0,30.0,26.0,27.8,160510.0],["2020-02-28",27.4,28.2,24.0,28.0,164040.0],["2020-03-02",28.4,34.0,28.0,32.0,239770.0],["2020-03-03",33.6,33.6,28.8,29.2,139770.0],["2020-03-04",30.0,31.6,29.24,31.2,76305.0],["2020-03-05",30.0,32.0,29.6,30.8,67400.0],["2020-03-06",29.4,30.7,28.6,29.2,79515.0],["2020-03-09",26.0,27.4,24.4,24.8,99900.0],["2020-03-10",26.8,26.8,24.4,25.0,73630.0],["2020-03-11",24.6,25.6,21.2,21.6,124445.0],["2020-03-12",19.64,20.6,17.6,18.14,135985.0],["2020-03-13",16.0,17.06,13.62,17.06,296410.0],["2020-03-16",15.2,15.2,12.2,14.2,96230.0],["2020-03-17",14.92,15.38,13.2,15.38,91765.0],["2020-03-18",15.0,15.6,11.32,12.4,145820.0],["2020-03-19",12.2,13.6,11.8,12.82,96670.0],["2020-03-20",14.8,15.0,12.46,12.74,106815.0],["2020-03-23",12.0,13.0,10.76,11.36,122075.0],["2020-03-24",12.8,12.8,10.46,11.2,169005.0],["2020-03-25",11.9,21.0,11.6,16.3,341990.0],["2020-03-26",15.6,16.4,13.8,14.0,175530.0],["2020-03-27",14.0,14.2,12.6,13.2,131870.0],["2020-03-30",12.4,13.2,11.6,12.7,133775.0],["2020-03-31",13.0,13.0,12.0,12.68,64755.0],["2020-04-01",12.2,12.2,11.26,11.38,57575.0],["2020-04-02",11.2,11.8,10.8,11.0,70715.0],["2020-04-03",11.28,11.28,10.14,10.5,51220.0],["2020-04-06",11.2,12.18,11.18,12.0,80895.0],["2020-04-07",12.68,12.94,12.0,12.18,66125.0],["2020-04-08",12.5,12.96,12.02,12.96,46565.0],["2020-04-09",12.8,14.3,12.2,13.48,58895.0],["2020-04-13",13.8,13.8,12.94,13.0,42230.0],["2020-04-14",13.38,14.2,13.2,13.84,37665.0],["2020-04-15",14.0,14.2,13.0,13.6,45095.0],["2020-04-16",14.0,14.0,13.0,13.4,51105.0],["2020-04-17",14.0,14.0,13.02,13.8,38460.0],["2020-04-20",13.8,14.16,13.2,13.78,65815.0],["2020-04-21",13.4,13.76,13.1,13.12,36675.0],["2020-04-22",14.4,14.4,11.8,12.08,119800.0],["2020-04-23",12.22,12.52,11.2,11.66,83390.0],["2020-04-24",12.0,12.6,11.6,12.08,72825.0],["2020-04-27",12.58,12.96,12.3,12.52,106585.0],["2020-04-28",12.8,12.8,11.8,11.98,75315.0],["2020-04-29",12.32,12.5,11.8,12.0,122540.0],["2020-04-30",12.0,12.1,11.4,11.4,79955.0],["2020-05-01",11.44,11.58,10.66,10.8,97900.0],["2020-05-04",10.8,11.0,10.3,10.78,77100.0],["2020-05-05",10.8,11.2,10.6,10.6,60315.0],["2020-05-06",10.62,11.08,10.56,10.68,86900.0],["2020-05-07",11.2,11.72,10.6,10.72,229490.0],["2020-05-08",11.14,11.16,10.6,10.7,99840.0],["2020-05-11",11.18,11.18,10.4,10.5,100435.0],["2020-05-12",10.6,11.38,10.56,10.56,200065.0],["2020-05-13",10.64,10.9,10.2,10.48,116730.0],["2020-05-14",10.5,10.5,9.4,9.8,223935.0],["2020-05-15",10.38,10.38,9.48,9.58,116330.0],["2020-05-18",10.0,10.1,9.46,9.6,130200.0],["2020-05-19",9.6,10.54,9.26,9.38,353855.0],["2020-05-20",9.4,9.64,9.0,9.5,162410.0],["2020-05-21",9.5,9.66,9.04,9.22,135555.0],["2020-05-22",9.4,9.52,9.08,9.3,100390.0],["2020-05-26",9.6,10.0,9.24,9.54,208565.0],["2020-05-27",10.4,10.68,9.7,10.04,285740.0],["2020-05-28",10.18,10.24,9.6,9.6,116750.0],["2020-05-29",9.72,9.8,9.02,9.34,94370.0],["2020-06-01",9.72,9.78,9.02,9.06,101785.0],["2020-06-02",9.26,9.26,8.44,8.7,172680.0],["2020-06-03",8.74,9.08,8.4,8.56,118990.0],["2020-06-04",8.58,8.78,8.22,8.48,127150.0],["2020-06-05",8.8,9.6,8.4,9.54,288490.0],["2020-06-08",10.0,10.6,9.5,9.96,436270.0],["2020-06-09",10.34,10.7,9.56,10.36,564985.0],["2020-06-10",8.8,9.46,8.46,9.08,449035.0],["2020-06-11",8.42,8.72,8.0,8.06,242035.0],["2020-06-12",8.4,8.5,7.82,8.2,224700.0],["2020-06-15",7.98,8.16,7.4,8.0,200655.0],["2020-06-16",8.3,8.4,7.86,8.0,252605.0],["2020-06-17",7.9,8.8,7.8,8.48,203675.0],["2020-06-18",8.4,9.38,8.02,8.96,431495.0],["2020-06-19",9.0,9.0,8.22,8.22,180665.0],["2020-06-22",8.4,8.4,8.0,8.14,157025.0],["2020-06-23",8.2,8.7,8.16,8.42,154575.0],["2020-06-24",8.56,8.56,7.82,8.2,158635.0],["2020-06-25",8.02,8.24,7.8,8.24,107570.0],["2020-06-26",8.0,8.1,7.64,8.0,643085.0],["2020-06-29",8.08,8.2,7.6,8.0,121405.0],["2020-06-30",7.84,8.18,7.8,7.8,93780.0],["2020-07-01",8.0,8.0,7.46,7.54,153625.0],["2020-07-02",7.54,7.78,7.2,7.24,106650.0],["2020-07-06",7.4,7.8,7.3,7.66,100465.0],["2020-07-07",7.64,7.7,7.4,7.68,43825.0],["2020-07-08",7.6,8.2,7.6,7.82,78955.0],["2020-07-09",8.0,8.4,7.8,8.32,89535.0],["2020-07-10",8.4,8.58,8.02,8.38,99405.0],["2020-07-13",8.74,8.78,8.4,8.5,93940.0],["2020-07-14",8.34,8.5,8.0,8.36,105255.0],["2020-07-15",8.16,8.4,8.06,8.08,35220.0],["2020-07-16",8.06,8.32,8.0,8.18,41390.0],["2020-07-17",8.2,8.92,8.0,8.6,94125.0],["2020-07-20",9.0,9.2,8.62,9.2,149310.0],["2020-07-21",9.4,9.6,8.6,9.2,86790.0],["2020-07-22",9.4,9.4,8.82,8.98,71615.0],["2020-07-23",9.0,9.34,8.48,8.9,83850.0],["2020-07-24",8.7,9.1,8.3,9.04,61700.0],["2020-07-27",9.2,9.8,9.0,9.66,134920.0],["2020-07-28",9.96,9.96,9.22,9.6,63545.0],["2020-07-29",9.8,11.98,9.4,9.8,375195.0],["2020-07-30",10.2,10.8,9.82,10.2,120945.0],["2020-07-31",10.06,10.36,9.34,9.56,99425.0],["2020-08-03",10.0,10.0,9.0,9.14,105085.0],["2020-08-04",9.2,9.54,9.0,9.26,66145.0],["2020-08-05",9.4,9.6,8.96,8.98,75085.0],["2020-08-06",8.8,9.18,8.12,8.66,73735.0],["2020-08-07",8.78,9.56,8.7,9.52,95765.0],["2020-08-10",9.6,10.6,9.48,10.16,275650.0],["2020-08-11",11.26,11.6,10.24,10.64,573435.0],["2020-08-12",11.14,11.14,10.0,10.4,232170.0],["2020-08-13",10.2,10.7,9.66,10.6,133980.0],["2020-08-14",10.56,10.66,10.0,10.3,102640.0],["2020-08-17",10.4,10.58,10.12,10.46,72230.0],["2020-08-18",10.46,10.7,10.0,10.16,72830.0],["2020-08-19",10.4,10.56,10.3,10.48,98695.0],["2020-08-20",10.4,10.46,9.82,9.98,81385.0],["2020-08-21",10.0,10.0,9.0,9.52,112435.0],["2020-08-24",9.68,9.8,8.82,9.58,90290.0],["2020-08-25",9.1,9.7,8.86,9.68,99220.0],["2020-08-26",10.0,10.08,9.62,9.88,112715.0],["2020-08-27",10.2,10.2,9.28,9.94,63735.0],["2020-08-28",9.6,9.8,9.4,9.54,52425.0],["2020-08-31",10.0,10.0,9.36,9.4,76260.0],["2020-09-01",9.78,9.78,9.02,9.44,115035.0],["2020-09-02",9.04,9.4,8.82,8.94,95075.0],["2020-09-03",9.2,9.34,8.7,8.78,69095.0],["2020-09-04",8.82,8.92,8.2,8.46,73905.0],["2020-09-08",8.4,8.64,8.24,8.26,43265.0],["2020-09-09",8.4,8.6,8.12,8.28,58515.0],["2020-09-10",8.4,8.8,8.2,8.44,44735.0],["2020-09-11",8.8,8.8,8.0,8.26,38145.0],["2020-09-14",8.2,8.58,8.1,8.26,126400.0],["2020-09-15",8.46,8.6,8.1,8.28,99230.0],["2020-09-16",8.4,8.4,8.0,8.02,109460.0],["2020-09-17",8.0,8.1,7.76,8.0,134225.0],["2020-09-18",8.18,8.18,7.6,7.6,115200.0],["2020-09-21",7.72,7.9,7.5,7.56,82670.0],["2020-09-22",7.7,7.72,7.32,7.6,62825.0],["2020-09-23",7.6,7.6,7.24,7.52,54685.0],["2020-09-24",7.4,7.58,7.14,7.54,98750.0],["2020-09-25",7.6,7.6,7.24,7.5,46500.0],["2020-09-28",7.98,8.2,7.6,8.08,73805.0],["2020-09-29",8.4,8.4,7.74,8.04,56970.0],["2020-09-30",8.06,8.06,7.74,7.74,49930.0],["2020-10-01",7.96,8.2,7.76,7.8,32105.0],["2020-10-02",7.8,8.2,7.72,7.98,48785.0],["2020-10-05",8.44,8.6,8.0,8.16,96420.0],["2020-10-06",8.4,8.4,7.84,8.0,82040.0],["2020-10-07",8.0,8.3,7.9,8.0,62325.0],["2020-10-08",8.2,8.28,7.86,7.92,46750.0],["2020-10-09",8.0,8.3,8.0,8.02,53310.0],["2020-10-12",8.18,8.2,7.84,7.98,44275.0],["2020-10-13",7.98,8.06,7.84,7.9,30375.0],["2020-10-14",8.0,8.02,7.8,7.88,39980.0],["2020-10-15",7.88,7.88,7.5,7.56,75080.0],["2020-10-16",7.6,7.76,7.5,7.5,35165.0],["2020-10-19",7.9,7.9,7.44,7.44,50825.0],["2020-10-20",7.8,7.8,7.38,7.46,41600.0],["2020-10-21",7.4,7.7,7.38,7.4,50380.0],["2020-10-22",7.4,7.58,7.22,7.36,38175.0],["2020-10-23",7.44,7.66,7.4,7.64,33675.0],["2020-10-26",7.64,7.66,7.34,7.54,44995.0],["2020-10-27",7.8,7.8,7.38,7.38,51025.0],["2020-10-28",7.48,7.6,7.14,7.16,66740.0],["2020-10-29",7.6,8.0,7.18,7.8,112800.0],["2020-10-30",8.0,8.0,7.4,7.46,27975.0],["2020-11-02",7.4,7.6,7.16,7.16,49990.0],["2020-11-03",7.2,7.52,7.18,7.34,52055.0],["2020-11-04",7.4,7.5,7.18,7.26,33825.0],["2020-11-05",7.18,7.5,7.14,7.5,83145.0],["2020-11-06",7.46,8.34,7.3,8.2,114965.0],["2020-11-09",9.0,9.18,8.34,8.82,176975.0],["2020-11-10",7.58,8.26,7.46,8.12,110245.0],["2020-11-11",8.2,8.5,8.0,8.08,59345.0],["2020-11-12",8.4,8.42,7.82,7.9,42635.0],["2020-11-13",8.0,8.1,7.76,7.8,43015.0],["2020-11-16",8.2,8.2,7.62,7.66,71605.0],["2020-11-17",7.84,7.88,7.56,7.6,64860.0],["2020-11-18",8.0,8.0,7.54,7.68,61585.0],["2020-11-19",8.0,8.0,7.3,7.44,134575.0],["2020-11-20",7.4,7.5,7.34,7.42,67000.0],["2020-11-23",7.46,7.52,7.06,7.24,154205.0],["2020-11-24",7.6,7.6,7.0,7.18,161400.0],["2020-11-25",7.24,7.46,7.0,7.4,95410.0],["2020-11-27",7.0,7.5,7.0,7.38,89090.0],["2020-11-30",7.42,7.5,7.22,7.4,98045.0],["2020-12-01",7.4,7.98,7.26,7.78,176165.0],["2020-12-02",7.78,7.8,7.48,7.72,71120.0],["2020-12-03",7.42,8.34,7.42,8.08,177950.0],["2020-12-04",8.2,9.2,8.2,8.6,343130.0],["2020-12-07",8.98,9.1,8.02,8.02,303880.0],["2020-12-08",8.4,8.5,7.82,8.0,183470.0],["2020-12-09",8.12,8.5,8.0,8.2,104355.0],["2020-12-10",8.2,8.56,8.0,8.36,88685.0],["2020-12-11",8.6,8.78,8.28,8.42,108085.0],["2020-12-14",8.46,8.6,8.22,8.4,68565.0],["2020-12-15",8.4,8.5,8.22,8.38,70310.0],["2020-12-16",8.36,8.6,8.36,8.58,76515.0],["2020-12-17",8.64,8.64,8.36,8.58,72630.0],["2020-12-18",8.36,8.6,8.2,8.26,123975.0],["2020-12-21",8.66,8.66,7.92,8.6,306350.0],["2020-12-22",8.6,8.6,8.08,8.6,153895.0],["2020-12-23",8.6,13.4,8.58,12.94,2550140.0],["2020-12-24",21.8,23.4,17.6,18.2,7167365.0],["2020-12-28",18.0,20.0,16.0,19.0,1153950.0],["2020-12-29",18.8,18.8,16.2,17.36,432330.0],["2020-12-30",17.0,18.78,16.6,17.8,304560.0],["2020-12-31",17.96,17.96,16.6,17.44,217975.0],["2021-01-04",16.8,19.6,16.8,18.6,492245.0],["2021-01-05",19.2,24.2,18.6,19.0,1564175.0],["2021-01-06",19.7,20.0,17.6,17.96,477270.0],["2021-01-07",18.4,18.8,17.2,17.6,406285.0],["2021-01-08",17.98,17.98,17.04,17.34,243200.0],["2021-01-11",17.6,18.4,16.62,17.02,357310.0],["2021-01-12",17.78,17.78,17.0,17.46,277775.0],["2021-01-13",17.8,19.3,17.5,17.8,506410.0],["2021-01-14",19.0,24.0,18.2,24.0,2373245.0],["2021-01-15",36.8,40.8,30.0,31.6,10170175.0],["2021-01-19",32.0,59.6,29.6,57.0,20496185.0],["2021-01-20",66.6,78.0,51.8,53.4,10614580.0],["2021-01-21",49.8,56.0,44.0,48.4,4033310.0],["2021-01-22",44.6,47.0,42.6,46.2,7390765.0],["2021-01-25",58.6,59.4,50.0,59.0,5125745.0],["2021-01-26",63.0,63.4,55.0,56.8,3270105.0],["2021-01-27",48.2,54.4,45.6,50.2,3026780.0],["2021-01-28",52.8,53.0,47.0,48.8,2013345.0],["2021-01-29",48.8,53.0,46.8,47.4,1895505.0],["2021-02-01",51.0,55.8,47.6,53.8,2587925.0],["2021-02-02",57.6,58.0,52.1,54.8,1890505.0],["2021-02-03",54.8,56.0,53.0,54.6,1318060.0],["2021-02-04",55.0,55.2,52.4,53.4,1205185.0],["2021-02-05",55.8,65.4,55.4,60.6,4733420.0],["2021-02-08",70.6,76.4,67.2,74.4,4654955.0],["2021-02-09",81.8,85.0,76.2,78.0,3909610.0],["2021-02-10",81.2,82.2,70.0,76.4,3465315.0],["2021-02-11",78.8,79.0,72.0,76.2,1689195.0],["2021-02-12",75.4,87.0,72.4,83.2,3277700.0],["2021-02-16",93.4,108.0,91.6,105.4,4405155.0],["2021-02-17",111.2,111.2,92.2,95.2,3385455.0],["2021-02-18",93.4,97.8,86.0,90.2,1921875.0],["2021-02-19",93.8,99.4,88.2,92.6,2339240.0],["2021-02-22",92.8,95.0,80.2,81.8,2006075.0],["2021-02-23",67.4,79.2,55.0,74.4,3531465.0],["2021-02-24",77.2,88.0,76.2,86.0,2017580.0],["2021-02-25",83.8,86.0,72.0,76.2,2519240.0],["2021-02-26",74.4,78.0,67.2,68.4,2296230.0],["2021-03-01",72.2,72.2,69.0,69.4,1299930.0],["2021-03-02",75.0,75.6,63.6,65.8,1702725.0],["2021-03-03",64.4,70.4,62.6,63.8,1843440.0],["2021-03-04",60.4,64.4,51.0,53.8,3178690.0],["2021-03-05",51.4,53.4,38.0,49.6,4583050.0],["2021-03-08",52.8,55.6,48.2,50.4,2038140.0],["2021-03-09",52.4,62.2,51.6,58.0,2812090.0],["2021-03-10",61.8,68.0,57.2,61.4,3643645.0],["2021-03-11",63.2,66.7,60.6,66.4,2221585.0],["2021-03-12",62.4,65.8,60.8,63.4,1795485.0],["2021-03-15",64.0,66.0,62.2,63.2,1435285.0],["2021-03-16",63.4,63.4,56.3,57.8,1644030.0],["2021-03-17",54.8,64.0,54.0,62.6,1603720.0],["2021-03-18",60.6,63.8,58.9,59.6,1225620.0],["2021-03-19",59.8,68.0,58.2,65.6,2229835.0],["2021-03-22",65.6,65.8,61.0,61.6,797990.0],["2021-03-23",61.0,63.4,59.2,60.0,755240.0],["2021-03-24",60.2,60.34,54.2,54.2,1078550.0],["2021-03-25",49.4,58.0,48.2,57.6,1135045.0],["2021-03-26",56.0,56.98,52.0,55.0,686815.0],["2021-03-29",53.4,54.4,50.0,50.0,981180.0],["2021-03-30",50.4,55.0,48.2,54.2,1080235.0],["2021-03-31",55.2,57.0,52.6,52.8,929120.0],["2021-04-01",54.2,54.8,51.4,51.6,738255.0],["2021-04-05",52.0,53.2,51.0,51.0,558550.0],["2021-04-06",51.2,52.8,50.4,52.0,528695.0],["2021-04-07",51.6,53.4,50.4,50.8,535320.0],["2021-04-08",50.8,53.4,49.26,52.2,937785.0],["2021-04-09",51.2,51.4,46.0,46.8,1509405.0],["2021-04-12",47.2,47.4,40.4,43.2,2138485.0],["2021-04-13",42.8,44.4,41.0,42.4,1024970.0],["2021-04-14",42.0,45.4,41.2,42.4,844415.0],["2021-04-15",42.6,42.6,38.6,39.6,1423305.0],["2021-04-16",37.6,40.6,35.6,37.8,1158410.0],["2021-04-19",36.4,39.0,35.8,37.0,1059785.0],["2021-04-20",36.0,37.4,34.4,35.4,920450.0],["2021-04-21",34.8,42.0,33.9,41.6,1847895.0],["2021-04-22",43.4,43.4,38.4,39.0,1301520.0],["2021-04-23",39.4,41.2,38.4,40.0,588265.0],["2021-04-26",41.0,45.2,39.4,44.2,1125260.0],["2021-04-27",45.4,45.8,41.2,42.0,939040.0],["2021-04-28",42.0,45.6,41.1,45.6,813760.0],["2021-04-29",46.4,46.4,42.0,42.4,572195.0],["2021-04-30",42.2,44.2,40.9,42.4,491630.0],["2021-05-03",43.0,43.0,40.0,40.6,517810.0],["2021-05-04",39.8,39.8,37.4,39.0,569465.0],["2021-05-05",39.2,40.6,38.6,39.4,378015.0],["2021-05-06",39.0,39.0,36.6,38.2,572470.0],["2021-05-07",38.4,40.4,37.4,37.8,449505.0],["2021-05-10",37.6,37.8,35.8,36.0,476755.0],["2021-05-11",33.6,37.4,32.4,37.2,886690.0],["2021-05-12",36.8,38.6,36.2,36.4,542365.0],["2021-05-13",38.0,38.2,33.8,34.2,857515.0],["2021-05-14",35.6,39.0,34.6,38.4,776590.0],["2021-05-17",38.4,40.6,37.2,39.2,585655.0],["2021-05-18",39.2,44.8,38.9,42.8,914015.0],["2021-05-19",40.0,43.6,40.0,43.0,448355.0],["2021-05-20",43.2,43.8,41.6,42.0,394815.0],["2021-05-21",42.4,42.4,39.8,40.0,469365.0],["2021-05-24",40.0,40.4,39.0,39.8,329350.0],["2021-05-25",39.6,39.6,37.2,37.2,569990.0],["2021-05-26",37.8,40.0,37.52,39.4,690555.0],["2021-05-27",40.0,41.4,38.6,41.4,796205.0],["2021-05-28",41.2,43.4,40.6,41.2,670695.0],["2021-06-01",41.0,44.0,40.3,42.8,870140.0],["2021-06-02",42.8,43.0,40.5,41.8,989990.0],["2021-06-03",40.8,43.0,40.8,41.0,1842300.0],["2021-06-04",53.8,64.0,50.4,58.2,11018060.0],["2021-06-07",61.6,62.0,54.6,59.6,3048335.0],["2021-06-08",58.8,69.0,57.0,68.6,3468150.0],["2021-06-09",69.0,70.2,61.2,61.4,1888775.0],["2021-06-10",62.2,75.0,60.8,72.4,4890140.0],["2021-06-11",80.6,84.0,73.8,80.2,8862815.0],["2021-06-14",87.2,91.6,78.0,79.2,7247460.0],["2021-06-15",74.8,77.7,70.0,73.8,2924155.0],["2021-06-16",70.0,75.6,67.2,73.2,2101530.0],["2021-06-17",71.2,76.4,71.0,72.4,1551990.0],["2021-06-18",69.6,73.2,68.2,69.2,1171600.0],["2021-06-21",68.6,68.8,62.6,64.6,1609400.0],["2021-06-22",62.2,70.4,61.0,69.6,1593970.0],["2021-06-23",67.8,72.6,67.0,71.8,909930.0],["2021-06-24",73.0,75.8,71.2,72.2,892560.0],["2021-06-25",73.2,78.0,72.2,76.6,4106230.0],["2021-06-28",81.4,82.8,77.6,82.8,1569940.0],["2021-06-29",80.2,81.0,76.2,79.0,1119745.0],["2021-06-30",77.4,78.8,74.4,76.8,716580.0],["2021-07-01",76.0,76.8,69.6,70.0,1160340.0],["2021-07-02",72.2,74.0,67.6,70.2,866220.0],["2021-07-06",69.4,70.2,67.2,67.6,557285.0],["2021-07-07",67.6,67.6,62.0,62.4,901565.0],["2021-07-08",58.6,67.2,56.6,67.2,1156235.0],["2021-07-09",65.4,67.2,64.2,65.2,406500.0],["2021-07-12",64.4,64.8,61.2,63.4,452475.0],["2021-07-13",61.4,62.6,59.6,60.2,602845.0],["2021-07-14",59.0,61.6,57.0,57.0,861155.0],["2021-07-15",56.2,59.0,53.8,55.4,613805.0],["2021-07-16",55.4,65.4,55.0,58.2,1690715.0],["2021-07-19",57.0,61.8,56.2,60.0,823055.0],["2021-07-20",60.2,64.8,58.6,63.6,670635.0],["2021-07-21",64.8,65.2,62.2,64.6,503955.0],["2021-07-22",63.6,65.0,61.2,61.4,400435.0],["2021-07-23",61.4,61.8,59.2,60.4,305375.0],["2021-07-26",60.0,63.4,59.0,59.8,367835.0],["2021-07-27",59.0,60.0,56.4,59.4,533480.0],["2021-07-28",59.2,62.2,59.2,61.6,386440.0],["2021-07-29",61.2,64.4,60.6,61.0,521220.0],["2021-07-30",60.8,62.8,60.4,61.4,287845.0],["2021-08-02",62.0,64.6,61.3,62.4,444880.0],["2021-08-03",63.4,63.4,60.4,61.8,355105.0],["2021-08-04",61.8,62.2,59.8,60.6,369605.0],["2021-08-05",60.2,62.9,60.0,62.8,378305.0],["2021-08-06",62.8,66.0,61.2,64.4,495700.0],["2021-08-09",66.6,67.2,64.6,65.0,807065.0],["2021-08-10",59.0,62.4,57.8,60.8,883295.0],["2021-08-11",60.0,60.4,58.2,60.0,431075.0],["2021-08-12",60.2,67.8,59.4,66.4,1398230.0],["2021-08-13",65.6,65.6,60.2,60.6,630700.0],["2021-08-16",60.4,62.2,59.6,60.4,425270.0],["2021-08-17",59.8,62.8,59.6,60.8,421580.0],["2021-08-18",60.8,64.4,60.4,62.4,574175.0],["2021-08-19",64.8,68.8,62.6,63.4,1233915.0],["2021-08-20",65.0,70.4,64.2,69.6,1242510.0],["2021-08-23",70.8,74.0,69.2,72.4,845765.0],["2021-08-24",73.4,74.4,70.0,73.2,773515.0],["2021-08-25",71.8,75.4,69.3,74.4,709120.0],["2021-08-26",74.8,79.0,74.28,77.6,890255.0],["2021-08-27",79.8,81.8,77.8,81.0,985345.0],["2021-08-30",80.4,81.4,72.8,76.2,891485.0],["2021-08-31",76.0,80.8,75.0,80.2,585210.0],["2021-09-01",79.8,81.6,77.2,80.6,636010.0],["2021-09-02",80.0,83.4,78.8,80.4,625415.0],["2021-09-03",80.8,82.0,77.0,78.4,630300.0],["2021-09-07",78.4,81.6,77.6,77.6,547285.0],["2021-09-08",77.6,78.0,72.6,75.4,642810.0],["2021-09-09",75.4,78.4,74.8,76.0,475405.0],["2021-09-10",77.4,82.0,76.4,78.2,773895.0],["2021-09-13",79.0,79.8,75.6,76.4,507685.0],["2021-09-14",77.6,80.4,75.4,75.4,563140.0],["2021-09-15",76.8,77.8,75.4,77.4,341570.0],["2021-09-16",76.8,78.4,74.8,76.4,451245.0],["2021-09-17",76.4,77.0,74.8,76.2,611485.0],["2021-09-20",73.0,73.68,67.6,69.2,796555.0],["2021-09-21",71.2,72.0,68.6,68.8,347110.0],["2021-09-22",69.6,71.8,69.4,70.8,370535.0],["2021-09-23",72.0,75.0,70.3,74.6,509760.0],["2021-09-24",72.6,73.6,71.2,71.4,337710.0],["2021-09-27",70.6,73.8,70.4,72.0,268970.0],["2021-09-28",70.8,71.0,68.2,68.2,379405.0],["2021-09-29",69.2,69.6,64.2,65.4,544690.0],["2021-09-30",65.4,68.6,65.4,67.8,302735.0],["2021-10-01",68.2,69.4,65.2,69.0,333240.0],["2021-10-04",67.4,67.6,64.6,65.0,344370.0],["2021-10-05",65.2,66.6,64.6,65.4,222230.0],["2021-10-06",63.6,65.6,63.0,64.2,342410.0],["2021-10-07",64.8,67.0,64.6,66.0,280825.0],["2021-10-08",66.6,67.4,64.0,64.0,283705.0],["2021-10-11",64.0,65.38,63.4,64.0,163365.0],["2021-10-12",64.4,67.2,64.2,67.0,237085.0],["2021-10-13",68.0,68.0,66.0,67.2,197170.0],["2021-10-14",67.8,70.8,67.6,68.6,336640.0],["2021-10-15",69.8,69.8,66.0,66.0,284030.0],["2021-10-18",65.2,66.4,64.6,65.8,359915.0],["2021-10-19",66.0,70.4,65.76,70.0,387685.0],["2021-10-20",70.0,73.0,68.8,71.2,362410.0],["2021-10-21",71.0,73.8,70.6,71.6,299815.0],["2021-10-22",69.4,70.8,68.4,69.8,296225.0],["2021-10-25",68.8,71.4,68.0,69.4,302305.0],["2021-10-26",68.8,69.4,66.6,68.4,386545.0],["2021-10-27",68.8,68.94,66.6,66.6,268150.0],["2021-10-28",66.4,70.8,66.2,70.8,441945.0],["2021-10-29",69.8,70.6,68.0,70.0,256610.0],["2021-11-01",71.4,75.4,71.0,74.6,484990.0],["2021-11-02",75.0,78.2,73.0,78.2,456380.0],["2021-11-03",78.4,79.8,75.8,78.2,523505.0],["2021-11-04",79.8,80.4,74.2,77.8,534840.0],["2021-11-05",76.6,77.5,75.2,76.6,298735.0],["2021-11-08",76.0,78.2,75.8,77.8,322885.0],["2021-11-09",77.0,77.4,73.6,75.0,425120.0],["2021-11-10",72.4,85.6,71.6,74.6,1601905.0],["2021-11-11",78.0,78.2,73.4,74.0,670060.0],["2021-11-12",73.8,74.4,72.2,72.6,382190.0],["2021-11-15",73.4,76.6,73.0,76.0,401360.0],["2021-11-16",75.0,76.0,73.6,75.0,274650.0],["2021-11-17",74.2,75.0,71.6,72.0,353560.0],["2021-11-18",72.0,72.6,67.2,68.8,655935.0],["2021-11-19",67.8,70.2,67.8,69.6,303375.0],["2021-11-22",70.4,70.6,67.2,67.6,374730.0],["2021-11-23",67.2,69.2,64.6,67.6,422240.0],["2021-11-24",67.0,68.2,65.0,65.4,422225.0],["2021-11-26",63.6,65.8,62.8,64.6,254205.0],["2021-11-29",65.6,66.4,63.6,63.6,278245.0],["2021-11-30",62.8,64.38,57.6,62.8,979470.0],["2021-12-01",63.0,63.2,57.0,57.0,574625.0],["2021-12-02",57.0,58.8,54.0,57.2,734655.0],["2021-12-03",58.0,58.0,52.4,53.8,585855.0],["2021-12-06",52.2,55.4,48.2,54.6,483770.0],["2021-12-07",57.2,62.0,56.96,60.2,532955.0],["2021-12-08",61.4,64.4,58.7,62.4,416390.0],["2021-12-09",61.0,62.4,57.6,58.0,338200.0],["2021-12-10",59.4,60.6,55.6,56.0,394990.0],["2021-12-13",56.2,57.8,53.8,55.8,339050.0],["2021-12-14",54.8,55.6,53.0,53.6,329135.0],["2021-12-15",53.6,55.8,51.4,55.0,406645.0],["2021-12-16",56.8,57.0,50.9,51.6,486125.0],["2021-12-17",51.6,57.6,50.0,54.4,835330.0],["2021-12-20",53.2,54.4,51.2,52.2,380980.0],["2021-12-21",53.8,57.2,53.8,55.6,401490.0],["2021-12-22",55.6,57.2,55.0,57.2,187575.0],["2021-12-23",57.4,59.2,56.4,59.0,251345.0],["2021-12-27",59.0,59.0,56.0,56.6,251530.0],["2021-12-28",56.6,56.7,53.4,53.4,289815.0],["2021-12-29",53.0,54.6,52.4,54.4,230345.0],["2021-12-30",54.0,56.4,54.0,55.0,297940.0],["2021-12-31",54.8,56.0,52.8,53.4,304505.0],["2022-01-03",54.0,55.8,52.6,55.0,253870.0],["2022-01-04",54.6,55.2,52.6,53.6,560525.0],["2022-01-05",61.6,61.8,55.6,56.0,1613715.0],["2022-01-06",57.4,57.4,53.3,53.6,616730.0],["2022-01-07",54.4,56.2,53.2,54.0,489160.0],["2022-01-10",53.6,54.0,50.6,52.0,602260.0],["2022-01-11",53.2,57.0,51.0,55.4,558965.0],["2022-01-12",56.0,59.6,55.6,57.6,535660.0],["2022-01-13",58.0,58.4,54.8,55.6,341025.0],["2022-01-14",54.8,57.4,54.8,56.8,300035.0],["2022-01-18",55.6,58.0,55.0,55.4,362675.0],["2022-01-19",55.8,56.4,53.2,53.4,323150.0],["2022-01-20",55.0,56.4,53.0,53.4,385400.0],["2022-01-21",52.8,53.4,50.8,52.0,514015.0],["2022-01-24",49.0,49.8,42.6,47.6,1066605.0],["2022-01-25",46.2,48.6,45.4,46.4,385815.0],["2022-01-26",47.4,49.2,44.8,45.6,524105.0],["2022-01-27",46.4,46.4,43.0,43.0,434520.0],["2022-01-28",42.2,48.2,42.0,47.8,797420.0],["2022-01-31",47.8,53.6,47.8,53.6,442715.0],["2022-02-01",53.8,55.8,51.4,54.0,382000.0],["2022-02-02",53.9,57.0,53.9,56.8,495075.0],["2022-02-03",55.8,63.0,55.0,60.4,880120.0],["2022-02-04",61.2,67.0,59.9,67.0,892595.0],["2022-02-07",69.2,74.0,67.8,74.0,1134200.0],["2022-02-08",71.0,73.4,66.8,72.8,945690.0],["2022-02-09",71.4,76.8,70.2,74.2,675330.0],["2022-02-10",71.0,77.8,70.4,73.0,738445.0],["2022-02-11",64.6,65.4,48.2,48.4,5318645.0],["2022-02-14",45.8,47.0,42.0,42.2,1821305.0],["2022-02-15",42.4,44.2,39.8,42.4,1594895.0],["2022-02-16",41.8,42.0,39.2,39.6,1109795.0],["2022-02-17",38.8,41.4,37.0,37.6,1221930.0],["2022-02-18",37.4,37.4,33.8,34.6,1130580.0],["2022-02-22",33.2,35.2,32.8,33.6,777435.0],["2022-02-23",34.0,34.4,32.0,32.0,650005.0],["2022-02-24",28.2,37.4,28.0,37.0,1224075.0],["2022-02-25",36.4,37.2,35.0,37.0,481495.0],["2022-02-28",37.0,37.6,35.4,36.0,471525.0],["2022-03-01",37.2,38.6,35.4,35.4,621920.0],["2022-03-02",37.4,40.6,35.8,39.2,667620.0],["2022-03-03",40.6,41.6,37.4,38.6,651665.0],["2022-03-04",38.2,39.2,36.2,36.2,331085.0],["2022-03-07",34.6,36.36,33.6,33.6,433195.0],["2022-03-08",33.2,36.6,32.0,34.8,507980.0],["2022-03-09",35.4,37.6,35.2,37.0,316655.0],["2022-03-10",35.2,36.0,34.2,34.6,238320.0],["2022-03-11",35.6,35.6,32.8,32.8,249295.0],["2022-03-14",32.8,33.8,30.6,30.8,325535.0],["2022-03-15",31.2,32.4,30.0,31.8,373660.0],["2022-03-16",32.0,35.4,32.0,35.2,456795.0],["2022-03-17",34.0,37.2,33.4,36.4,376225.0],["2022-03-18",35.6,38.4,35.2,37.4,606820.0],["2022-03-21",37.2,37.4,35.0,36.0,323725.0],["2022-03-22",35.8,38.0,35.6,38.0,330780.0],["2022-03-23",37.4,39.0,36.4,38.2,283100.0],["2022-03-24",38.2,39.2,37.1,39.2,257310.0],["2022-03-25",37.8,38.4,36.6,37.4,239655.0],["2022-03-28",37.0,39.0,37.0,38.0,231680.0],["2022-03-29",38.4,40.6,38.4,39.6,470730.0],["2022-03-30",38.4,40.0,38.0,38.2,256065.0],["2022-03-31",38.8,39.6,37.64,39.4,204990.0],["2022-04-01",39.6,40.0,38.2,38.8,199645.0],["2022-04-04",39.0,40.18,38.4,38.8,258960.0],["2022-04-05",39.0,39.1,36.6,36.6,247860.0],["2022-04-06",36.0,36.8,35.0,36.4,206040.0],["2022-04-07",37.6,38.2,35.6,37.0,211975.0],["2022-04-08",36.4,36.66,35.2,36.0,142950.0],["2022-04-11",35.4,36.0,34.6,35.0,156775.0],["2022-04-12",35.2,36.2,34.2,35.0,167850.0],["2022-04-13",35.0,36.16,34.6,36.0,113035.0],["2022-04-14",35.8,35.8,33.6,34.4,266085.0],["2022-04-18",33.8,34.0,32.8,33.0,180870.0],["2022-04-19",33.0,34.58,32.6,34.4,167080.0],["2022-04-20",34.2,34.4,33.0,33.6,114510.0],["2022-04-21",34.0,34.4,31.6,31.6,220150.0],["2022-04-22",31.6,32.2,31.0,31.0,166775.0],["2022-04-25",30.6,31.8,30.4,31.6,141110.0],["2022-04-26",31.2,31.8,29.8,30.2,310235.0],["2022-04-27",29.0,30.8,28.8,29.6,209525.0],["2022-04-28",29.8,30.0,27.2,28.4,282925.0],["2022-04-29",28.0,29.5,27.6,28.0,195965.0],["2022-05-02",28.2,28.8,27.2,28.6,240355.0],["2022-05-03",28.4,29.8,28.2,29.6,150640.0],["2022-05-04",30.0,30.0,27.6,28.8,279930.0],["2022-05-05",28.8,28.8,26.4,26.6,297920.0],["2022-05-06",26.6,26.82,24.8,25.2,318450.0],["2022-05-09",24.4,24.62,22.0,22.8,392240.0],["2022-05-10",22.8,25.8,22.0,24.8,382085.0],["2022-05-11",22.4,22.8,20.6,20.8,471255.0],["2022-05-12",18.2,20.8,15.4,20.2,621275.0],["2022-05-13",20.8,22.8,20.8,22.6,221635.0],["2022-05-16",22.6,23.0,21.6,22.0,132170.0],["2022-05-17",22.6,24.2,22.6,24.0,190690.0],["2022-05-18",23.8,23.8,21.6,21.8,156065.0],["2022-05-19",21.2,23.6,21.0,23.2,407085.0],["2022-05-20",23.6,23.8,20.6,22.0,231610.0],["2022-05-23",21.6,23.2,21.6,23.2,171175.0],["2022-05-24",22.4,23.0,21.6,22.0,207415.0],["2022-05-25",22.0,22.6,21.4,22.4,158420.0],["2022-05-26",22.0,23.2,22.0,22.6,146075.0],["2022-05-27",23.0,23.4,22.2,23.2,115740.0],["2022-05-31",23.0,23.6,22.2,23.2,220550.0],["2022-06-01",23.2,23.6,22.2,23.0,128385.0],["2022-06-02",22.8,24.0,22.6,23.6,113965.0],["2022-06-03",23.4,23.6,23.0,23.2,129605.0],["2022-06-06",24.2,24.4,23.0,23.4,159505.0],["2022-06-07",23.2,23.6,23.0,23.4,92035.0],["2022-06-08",23.0,24.2,23.0,23.0,157875.0],["2022-06-09",23.0,23.0,21.0,21.4,183345.0],["2022-06-10",21.0,21.14,20.4,21.0,145770.0],["2022-06-13",20.0,20.8,18.62,18.8,253080.0],["2022-06-14",19.2,19.56,18.2,19.34,139865.0],["2022-06-15",19.74,20.4,18.4,19.42,172305.0],["2022-06-16",20.0,20.0,17.8,19.08,250680.0],["2022-06-17",19.02,21.0,18.6,19.5,375430.0],["2022-06-21",19.8,20.4,19.2,19.62,130375.0],["2022-06-22",19.2,20.8,19.2,20.2,168465.0],["2022-06-23",20.2,20.8,20.0,20.6,84505.0],["2022-06-24",20.8,21.8,20.2,20.2,237825.0],["2022-06-27",20.4,21.6,20.2,21.4,133145.0],["2022-06-28",21.2,21.8,20.2,20.2,89285.0],["2022-06-29",20.0,20.2,19.4,20.2,105735.0],["2022-06-30",20.2,21.2,19.24,20.6,110925.0],["2022-07-01",21.4,21.4,20.2,20.4,92940.0],["2022-07-05",20.0,21.2,19.72,21.2,92375.0],["2022-07-06",20.8,21.8,20.6,21.8,114945.0],["2022-07-07",21.4,23.8,21.4,23.6,167560.0],["2022-07-08",23.4,25.0,22.4,25.0,187000.0],["2022-07-11",25.0,25.0,22.0,22.6,148390.0],["2022-07-12",22.4,22.8,21.8,22.0,94280.0],["2022-07-13",21.4,22.8,21.0,22.0,76815.0],["2022-07-14",21.8,23.0,21.2,22.4,89910.0],["2022-07-15",23.6,23.6,22.4,23.0,138385.0],["2022-07-18",23.2,23.8,23.0,23.6,669480.0],["2022-07-19",23.6,26.6,23.6,25.8,220670.0],["2022-07-20",26.4,28.0,25.4,25.4,208660.0],["2022-07-21",25.6,27.8,25.0,27.4,185505.0],["2022-07-22",26.8,27.8,25.0,25.8,160805.0],["2022-07-25",25.2,25.4,24.6,25.2,121880.0],["2022-07-26",24.8,25.0,23.4,23.6,85055.0],["2022-07-27",24.0,25.6,23.6,25.4,107480.0],["2022-07-28",25.0,26.6,24.4,26.6,93865.0],["2022-07-29",26.0,26.5,25.2,25.8,99200.0],["2022-08-01",25.6,27.0,25.0,25.4,164760.0],["2022-08-02",25.0,26.6,25.0,25.4,102570.0],["2022-08-03",27.0,33.6,26.8,33.4,719400.0],["2022-08-04",40.2,41.2,34.4,40.6,1550550.0],["2022-08-05",37.2,43.2,36.2,42.2,880570.0],["2022-08-08",42.2,43.0,38.6,39.2,583740.0],["2022-08-09",38.4,38.6,34.4,37.0,477570.0],["2022-08-10",38.6,41.8,35.0,41.2,656480.0],["2022-08-11",41.0,48.8,40.0,42.6,1384030.0],["2022-08-12",44.2,46.0,43.0,44.6,545045.0],["2022-08-15",44.0,45.2,41.8,44.0,382950.0],["2022-08-16",43.0,43.6,40.2,43.2,344460.0],["2022-08-17",42.0,42.5,39.4,39.4,288920.0],["2022-08-18",40.6,41.2,38.2,39.4,244905.0],["2022-08-19",38.4,39.9,35.4,36.0,377025.0],["2022-08-22",33.4,36.0,33.2,34.0,287665.0],["2022-08-23",34.2,34.3,32.4,33.2,241855.0],["2022-08-24",33.8,36.8,33.4,35.8,224835.0],["2022-08-25",39.2,39.2,35.6,37.8,204040.0],["2022-08-26",37.0,37.4,35.4,35.8,175330.0],["2022-08-29",34.0,36.4,33.8,34.8,123670.0],["2022-08-30",35.4,36.3,34.4,34.6,138950.0],["2022-08-31",35.2,36.4,35.0,35.6,128505.0],["2022-09-01",35.0,35.8,32.8,35.4,212200.0],["2022-09-02",35.6,36.0,32.2,33.0,278815.0],["2022-09-06",33.2,33.6,30.0,30.2,235015.0],["2022-09-07",30.0,32.0,29.8,32.0,165560.0],["2022-09-08",31.6,31.8,30.0,31.6,176180.0],["2022-09-09",31.2,33.2,31.2,32.0,191430.0],["2022-09-12",32.0,33.0,31.3,32.8,106780.0],["2022-09-13",31.4,32.0,30.2,30.6,165110.0],["2022-09-14",30.4,32.0,29.8,31.8,174940.0],["2022-09-15",31.4,32.4,30.2,31.2,170330.0],["2022-09-16",30.6,32.6,29.0,30.8,502450.0],["2022-09-19",30.2,31.0,29.0,29.6,137525.0],["2022-09-20",29.2,29.8,27.6,28.4,166130.0],["2022-09-21",28.2,28.8,26.6,27.0,199920.0],["2022-09-22",26.8,27.0,25.6,25.6,158530.0],["2022-09-23",25.2,26.8,25.1,26.4,211515.0],["2022-09-26",25.6,28.6,25.4,26.6,152895.0],["2022-09-27",26.8,28.0,26.2,26.6,94120.0],["2022-09-28",26.4,28.4,26.4,27.8,138135.0],["2022-09-29",26.8,28.6,26.4,28.4,169535.0],["2022-09-30",28.2,29.0,26.4,26.4,111370.0],["2022-10-03",26.8,27.0,25.6,26.2,145505.0],["2022-10-04",27.2,27.6,26.6,26.8,189035.0],["2022-10-05",26.2,27.2,25.8,26.8,96365.0],["2022-10-06",26.2,27.5,26.2,26.4,104090.0],["2022-10-07",26.2,26.5,25.0,25.6,137220.0],["2022-10-10",25.4,25.8,23.4,23.4,125960.0],["2022-10-11",23.4,25.2,22.6,23.2,163175.0],["2022-10-12",23.6,24.0,23.0,24.0,91255.0],["2022-10-13",23.0,25.0,22.9,24.0,146230.0],["2022-10-14",24.0,24.8,22.6,22.6,120555.0],["2022-10-17",24.0,24.0,22.8,23.2,108360.0],["2022-10-18",23.6,24.4,22.8,23.2,157240.0],["2022-10-19",23.0,23.58,22.4,23.0,124250.0],["2022-10-20",22.6,23.4,22.2,22.2,103035.0],["2022-10-21",23.0,24.2,22.2,23.8,145110.0],["2022-10-24",24.0,24.6,21.6,23.0,263915.0],["2022-10-25",22.6,23.8,22.6,23.8,99900.0],["2022-10-26",23.8,25.4,23.4,23.8,118050.0],["2022-10-27",23.8,24.6,23.4,23.8,82240.0],["2022-10-28",23.8,24.0,23.0,24.0,116010.0],["2022-10-31",23.6,24.4,23.4,23.6,102080.0],["2022-11-01",23.8,26.0,23.8,24.6,150130.0],["2022-11-02",25.2,25.2,23.2,23.2,171645.0],["2022-11-03",23.2,23.98,22.4,23.8,146425.0],["2022-11-04",24.0,24.2,23.0,23.6,126140.0],["2022-11-07",23.6,25.6,23.2,24.8,168335.0],["2022-11-08",25.4,25.4,23.2,24.0,176240.0],["2022-11-09",23.0,23.2,20.4,20.6,261515.0],["2022-11-10",21.8,23.2,21.2,23.2,213080.0],["2022-11-11",23.2,24.8,22.4,24.8,301980.0],["2022-11-14",24.4,25.8,23.6,24.8,143260.0],["2022-11-15",25.4,25.6,24.44,25.0,121190.0],["2022-11-16",24.8,25.2,24.0,24.0,118435.0],["2022-11-17",23.4,25.4,23.2,24.8,156375.0],["2022-11-18",25.4,25.4,23.0,23.6,122135.0],["2022-11-21",23.2,23.8,22.4,22.6,111005.0],["2022-11-22",22.8,23.2,21.8,23.2,88630.0],["2022-11-23",23.0,23.38,22.0,23.2,115415.0],["2022-11-25",22.8,23.6,22.6,23.2,48980.0],["2022-11-28",22.6,23.2,21.6,21.6,108075.0],["2022-11-29",21.8,22.4,21.6,21.6,90895.0],["2022-11-30",21.2,22.6,21.2,22.2,305815.0],["2022-12-01",22.2,23.2,22.2,23.2,129605.0],["2022-12-02",22.6,23.6,22.4,23.4,92705.0],["2022-12-05",23.0,23.32,21.4,21.4,121940.0],["2022-12-06",21.6,22.0,20.6,20.8,135830.0],["2022-12-07",21.0,21.8,20.8,21.2,84590.0],["2022-12-08",21.0,22.4,21.0,22.4,120090.0],["2022-12-09",22.0,22.8,21.8,22.2,91325.0],["2022-12-12",22.0,22.6,21.6,22.4,110610.0],["2022-12-13",23.2,24.0,22.8,23.6,177500.0],["2022-12-14",23.0,24.0,22.6,23.2,124705.0],["2022-12-15",22.8,23.6,22.0,22.4,234480.0],["2022-12-16",22.0,23.6,22.0,22.8,278155.0],["2022-12-19",22.6,22.8,21.6,22.2,146570.0],["2022-12-20",21.8,22.4,20.2,20.2,141985.0],["2022-12-21",20.6,22.6,20.4,22.2,186440.0],["2022-12-22",21.0,21.8,20.8,21.2,106435.0],["2022-12-23",21.2,21.32,20.4,20.4,111375.0],["2022-12-27",20.4,20.6,19.0,19.2,242365.0],["2022-12-28",19.0,20.4,19.0,19.54,126250.0],["2022-12-29",19.6,21.2,19.6,20.8,133165.0],["2022-12-30",20.2,21.0,19.4,20.6,172125.0],["2023-01-03",20.6,21.6,20.4,20.6,103760.0],["2023-01-04",20.6,21.2,20.4,21.0,73475.0],["2023-01-05",21.0,21.0,20.2,20.4,77010.0],["2023-01-06",20.4,21.2,20.2,21.2,93755.0],["2023-01-09",21.2,21.6,20.6,21.2,137050.0],["2023-01-10",21.0,21.8,20.8,21.2,94295.0],["2023-01-11",21.0,22.0,21.0,21.6,101605.0],["2023-01-12",21.6,22.2,21.2,22.2,130160.0],["2023-01-13",22.0,22.8,21.98,22.6,105610.0],["2023-01-17",22.4,23.8,22.2,23.2,112970.0],["2023-01-18",23.8,24.0,22.2,22.4,110835.0],["2023-01-19",22.2,22.4,21.2,21.4,97535.0],["2023-01-20",21.8,22.2,21.4,21.8,93655.0],["2023-01-23",21.8,23.4,21.7,23.4,134435.0],["2023-01-24",23.0,23.6,22.2,22.4,108965.0],["2023-01-25",22.2,22.3,21.4,21.6,106595.0],["2023-01-26",22.0,22.2,21.4,21.8,84075.0],["2023-01-27",21.6,22.4,21.2,22.2,87580.0],["2023-01-30",21.8,22.6,21.4,22.2,130215.0],["2023-01-31",22.0,22.8,21.8,22.6,121245.0],["2023-02-01",22.4,23.2,22.0,23.2,121240.0],["2023-02-02",23.2,25.0,23.2,25.0,252375.0],["2023-02-03",24.2,25.4,23.8,24.0,138085.0],["2023-02-06",23.6,24.0,22.4,22.4,128270.0],["2023-02-07",22.4,23.0,22.0,23.0,107925.0],["2023-02-08",23.0,23.2,22.2,22.2,93185.0],["2023-02-09",22.6,22.8,21.6,21.6,121595.0],["2023-02-10",21.8,22.4,21.2,21.8,101995.0],["2023-02-13",21.6,22.0,21.4,21.6,77640.0],["2023-02-14",22.0,22.6,21.4,22.0,116185.0],["2023-02-15",21.8,22.2,21.6,21.6,122765.0],["2023-02-16",21.8,22.6,21.8,22.0,93875.0],["2023-02-17",22.6,22.6,21.8,22.6,85625.0],["2023-02-21",22.0,22.38,21.0,21.2,165850.0],["2023-02-22",21.4,21.6,20.4,20.4,140870.0],["2023-02-23",20.4,21.0,20.2,20.2,116720.0],["2023-02-24",20.2,20.4,19.22,19.6,140950.0],["2023-02-27",20.0,20.4,20.0,20.2,69385.0],["2023-02-28",19.98,20.8,19.98,20.8,82190.0],["2023-03-01",20.4,20.7,20.0,20.0,69785.0],["2023-03-02",20.0,20.0,19.04,19.4,183180.0],["2023-03-03",19.46,21.0,19.46,21.0,125215.0],["2023-03-06",20.6,20.8,20.0,20.4,66860.0],["2023-03-07",20.2,20.4,19.6,19.86,84740.0],["2023-03-08",19.6,20.2,19.2,19.6,69815.0],["2023-03-09",19.5,20.4,18.2,18.54,130490.0],["2023-03-10",19.6,19.6,17.6,17.9,282780.0],["2023-03-13",17.9,19.4,17.56,18.5,217050.0],["2023-03-14",18.94,19.38,18.02,18.2,147335.0],["2023-03-15",18.0,19.28,18.0,18.88,132235.0],["2023-03-16",19.6,19.6,16.6,16.9,522940.0],["2023-03-17",17.0,17.22,16.4,16.5,382555.0],["2023-03-20",16.68,17.0,16.1,16.82,215005.0],["2023-03-21",16.84,17.18,16.3,16.92,169685.0],["2023-03-22",16.86,17.0,15.0,15.2,427480.0],["2023-03-23",15.2,15.4,14.0,14.32,279140.0],["2023-03-24",14.4,14.6,13.8,14.3,222920.0],["2023-03-27",14.46,14.5,13.9,14.2,111050.0],["2023-03-28",14.06,14.4,13.8,14.22,108140.0],["2023-03-29",14.34,14.5,13.56,13.74,252020.0],["2023-03-30",13.76,13.92,13.4,13.62,205570.0],["2023-03-31",13.92,14.2,13.6,14.2,154040.0],["2023-04-03",14.18,14.18,12.74,12.74,240535.0],["2023-04-04",12.74,12.74,11.9,11.9,339305.0],["2023-04-05",12.0,12.38,11.6,12.02,276415.0],["2023-04-06",12.0,12.02,11.52,11.74,157045.0],["2023-04-10",11.88,12.2,11.0,11.08,399960.0],["2023-04-11",11.0,12.3,11.0,12.0,334010.0],["2023-04-12",12.0,12.02,11.0,11.04,329000.0],["2023-04-13",11.32,12.06,11.2,12.04,258475.0],["2023-04-14",11.96,12.1,11.6,11.86,118390.0],["2023-04-17",12.0,12.2,11.6,11.76,131520.0],["2023-04-18",11.92,12.78,11.84,12.7,188190.0],["2023-04-19",12.88,13.8,12.86,13.18,297935.0],["2023-04-20",13.2,13.24,12.46,12.64,158515.0],["2023-04-21",12.46,12.98,12.4,12.88,116385.0],["2023-04-24",12.94,13.14,12.76,12.9,121385.0],["2023-04-25",12.84,13.0,11.82,11.84,107100.0],["2023-04-26",11.82,12.0,11.0,11.04,198600.0],["2023-04-27",11.4,11.56,10.8,11.34,145715.0],["2023-04-28",11.22,12.1,11.2,11.9,138675.0],["2023-05-01",12.0,12.2,11.4,12.12,116700.0],["2023-05-02",11.62,11.94,11.02,11.1,128875.0],["2023-05-03",11.08,12.12,11.08,11.76,119205.0],["2023-05-04",11.94,12.08,11.4,11.52,86390.0],["2023-05-05",11.6,12.66,11.6,12.28,175205.0],["2023-05-08",12.38,13.5,12.1,13.42,234245.0],["2023-05-09",13.74,13.74,12.8,12.94,195420.0],["2023-05-10",12.74,16.32,12.4,16.04,808995.0],["2023-05-11",16.4,16.64,15.0,15.8,362400.0],["2023-05-12",15.6,16.0,14.4,15.12,170490.0],["2023-05-15",15.2,15.32,14.26,14.72,139490.0],["2023-05-16",14.6,14.98,14.0,14.2,146645.0],["2023-05-17",14.44,15.4,14.0,15.2,123290.0],["2023-05-18",15.4,15.4,14.6,14.98,85345.0],["2023-05-19",15.12,15.3,14.04,14.2,138590.0],["2023-05-22",13.6,14.9,13.6,14.88,199290.0],["2023-05-23",14.7,15.3,14.1,14.74,211565.0],["2023-05-24",14.4,14.74,14.2,14.48,112705.0],["2023-05-25",14.2,14.4,13.02,13.1,203990.0],["2023-05-26",13.12,13.8,13.1,13.2,252650.0],["2023-05-30",13.34,14.0,13.22,13.76,161685.0],["2023-05-31",13.62,13.76,12.64,12.8,655495.0],["2023-06-01",13.0,14.0,12.66,12.74,328535.0],["2023-06-02",14.7,15.0,13.6,14.8,621890.0],["2023-06-05",15.22,16.3,14.32,15.78,500410.0],["2023-06-06",16.12,16.6,15.3,15.74,436765.0],["2023-06-07",15.94,16.4,14.88,14.88,331590.0],["2023-06-08",15.02,15.38,14.62,14.72,245300.0],["2023-06-09",14.8,15.36,14.62,14.98,263845.0],["2023-06-12",14.88,15.1,14.66,14.9,270690.0],["2023-06-13",15.16,15.3,14.76,15.1,284995.0],["2023-06-14",15.2,15.76,15.0,15.18,253465.0],["2023-06-15",14.98,15.6,14.8,15.48,227060.0],["2023-06-16",15.5,16.8,14.46,16.0,612895.0],["2023-06-20",16.0,16.0,14.72,15.02,349150.0],["2023-06-21",14.92,15.7,14.3,15.56,391670.0],["2023-06-22",15.16,18.78,14.72,17.88,1177605.0],["2023-06-23",18.8,19.0,16.2,16.34,3288475.0],["2023-06-26",17.2,17.4,14.42,14.42,534675.0],["2023-06-27",14.8,15.2,14.06,14.1,564455.0],["2023-06-28",14.4,15.3,14.2,14.72,500010.0],["2023-06-29",14.88,15.38,14.7,15.32,212525.0],["2023-06-30",15.2,15.56,15.0,15.26,275560.0],["2023-07-03",15.1,16.18,15.1,15.84,198030.0],["2023-07-05",15.7,16.18,15.62,15.62,220495.0],["2023-07-06",15.68,15.8,14.88,15.08,180130.0],["2023-07-07",15.4,16.3,15.1,15.76,246190.0],["2023-07-10",15.76,16.94,15.64,16.34,253020.0],["2023-07-11",16.62,16.8,16.02,16.32,141000.0],["2023-07-12",16.6,18.16,16.4,17.98,264555.0],["2023-07-13",18.5,18.5,17.28,18.22,234960.0],["2023-07-14",18.0,18.2,17.3,17.5,141185.0],["2023-07-17",17.42,19.58,17.42,18.38,234290.0],["2023-07-18",18.54,21.0,18.54,21.0,410975.0],["2023-07-19",21.0,21.0,18.2,18.34,774110.0],["2023-07-20",18.64,18.64,16.2,16.6,772455.0],["2023-07-21",16.8,18.6,16.6,18.34,368370.0],["2023-07-24",18.18,18.76,17.6,18.24,165025.0],["2023-07-25",18.2,18.98,17.96,17.96,155905.0],["2023-07-26",18.0,18.9,17.94,18.66,153780.0],["2023-07-27",19.24,19.38,17.6,17.8,156290.0],["2023-07-28",18.0,18.4,17.82,17.94,91585.0],["2023-07-31",18.1,18.6,18.06,18.12,120675.0],["2023-08-01",18.1,18.2,17.64,17.78,162855.0],["2023-08-02",17.6,17.64,16.4,17.14,289435.0],["2023-08-03",16.98,17.36,16.6,16.7,113990.0],["2023-08-04",16.8,17.7,16.72,17.0,109210.0],["2023-08-07",17.18,17.24,16.6,16.62,76780.0],["2023-08-08",16.6,16.8,16.4,16.46,123010.0],["2023-08-09",16.6,16.86,15.32,15.38,217820.0],["2023-08-10",15.7,15.8,14.7,14.76,274785.0],["2023-08-11",14.0,14.44,13.0,13.5,641130.0],["2023-08-14",13.4,13.48,12.2,12.2,683575.0],["2023-08-15",12.2,12.4,11.02,11.4,492505.0],["2023-08-16",11.4,11.6,10.58,10.6,439080.0],["2023-08-17",11.0,11.3,10.02,10.34,379595.0],["2023-08-18",10.2,10.9,10.04,10.6,385610.0],["2023-08-21",10.8,10.98,10.1,10.52,272265.0],["2023-08-22",10.54,10.7,10.04,10.24,351640.0],["2023-08-23",10.26,11.2,10.0,10.8,439715.0],["2023-08-24",10.92,10.92,10.08,10.16,375545.0],["2023-08-25",10.2,10.58,10.0,10.46,329410.0],["2023-08-28",10.56,10.56,10.0,10.02,368115.0],["2023-08-29",10.0,11.2,10.0,10.84,427980.0],["2023-08-30",10.68,10.8,10.42,10.6,226015.0],["2023-08-31",10.6,10.88,10.1,10.16,267975.0],["2023-09-01",10.56,11.96,10.5,11.28,518685.0],["2023-09-05",11.28,11.88,10.82,11.46,294300.0],["2023-09-06",11.44,12.9,11.2,12.4,537165.0],["2023-09-07",12.32,12.66,11.6,12.12,261505.0],["2023-09-08",12.14,12.36,11.7,11.86,114525.0],["2023-09-11",11.86,12.8,11.62,12.44,248950.0],["2023-09-12",12.12,12.68,11.74,12.48,151675.0],["2023-09-13",12.4,12.42,11.4,11.4,267665.0],["2023-09-14",11.4,11.5,11.0,11.04,151660.0],["2023-09-15",11.06,11.4,10.6,10.96,356630.0],["2023-09-18",11.02,11.2,9.8,10.0,543395.0],["2023-09-19",10.16,10.7,10.04,10.6,159545.0],["2023-09-20",10.54,11.0,10.4,10.4,90685.0],["2023-09-21",10.4,11.3,10.12,10.8,316400.0],["2023-09-22",10.9,11.0,10.3,10.5,75340.0],["2023-09-25",10.5,10.6,10.12,10.32,93970.0],["2023-09-26",10.4,11.08,10.4,10.8,105410.0],["2023-09-27",10.9,11.16,10.6,10.84,68910.0],["2023-09-28",11.0,11.72,10.82,11.42,162865.0],["2023-09-29",11.6,12.14,11.5,12.08,252640.0],["2023-10-02",12.0,12.0,10.84,11.2,135615.0],["2023-10-03",11.08,11.5,11.0,11.28,60195.0],["2023-10-04",11.3,11.38,10.82,11.1,80375.0],["2023-10-05",10.96,11.18,10.8,10.9,64065.0],["2023-10-06",10.82,11.8,10.82,11.3,57175.0],["2023-10-09",11.0,11.3,10.82,11.1,54075.0],["2023-10-10",11.0,11.92,11.0,11.54,93520.0],["2023-10-11",11.6,11.8,11.0,11.04,57880.0],["2023-10-12",11.4,11.4,10.56,10.6,97720.0],["2023-10-13",10.7,11.3,10.5,11.02,100255.0],["2023-10-16",10.76,11.2,10.6,10.6,179675.0],["2023-10-17",10.7,10.98,10.46,10.46,87860.0],["2023-10-18",10.46,10.62,10.26,10.38,81705.0],["2023-10-19",10.4,10.68,10.22,10.22,54835.0],["2023-10-20",10.22,10.4,10.12,10.2,84315.0],["2023-10-23",10.2,10.2,9.9,10.1,154395.0],["2023-10-24",10.2,10.8,10.1,10.7,78405.0],["2023-10-25",10.6,10.68,10.1,10.14,79200.0],["2023-10-26",10.08,10.4,9.92,10.0,66690.0],["2023-10-27",10.0,10.2,9.6,9.64,122800.0],["2023-10-30",9.88,10.0,9.22,9.66,120890.0],["2023-10-31",9.58,9.96,9.5,9.88,56410.0],["2023-11-01",10.0,10.0,9.4,9.8,61820.0],["2023-11-02",9.94,10.44,9.94,10.2,102520.0],["2023-11-03",10.3,10.98,10.3,10.72,97485.0],["2023-11-06",10.8,11.0,10.2,10.52,60500.0],["2023-11-07",10.22,10.84,10.22,10.42,65810.0],["2023-11-08",10.62,10.66,10.04,10.38,70355.0],["2023-11-09",10.38,10.4,10.06,10.26,95230.0],["2023-11-10",10.6,10.6,9.74,10.46,124195.0],["2023-11-13",10.08,11.2,10.08,11.1,137955.0],["2023-11-14",11.1,11.8,11.02,11.56,173470.0],["2023-11-15",11.68,12.2,11.52,12.12,165845.0],["2023-11-16",11.94,12.0,11.64,11.94,54880.0],["2023-11-17",11.94,12.0,11.6,11.76,75760.0],["2023-11-20",11.56,12.0,10.92,11.78,136485.0],["2023-11-21",11.4,12.3,11.0,12.26,134420.0],["2023-11-22",12.08,12.2,11.6,11.82,55850.0],["2023-11-24",11.66,12.2,11.6,11.82,29730.0],["2023-11-27",11.82,12.08,11.26,11.92,92665.0],["2023-11-28",11.64,11.8,11.4,11.62,73735.0],["2023-11-29",11.7,12.0,11.56,11.8,87480.0],["2023-11-30",11.8,12.14,11.6,11.8,94515.0],["2023-12-01",11.8,13.0,11.78,12.78,169390.0],["2023-12-04",12.5,13.78,12.26,13.18,200385.0],["2023-12-05",13.16,13.7,12.8,12.8,90575.0],["2023-12-06",12.8,13.4,12.3,12.34,102195.0],["2023-12-07",12.1,13.2,11.92,12.56,95285.0],["2023-12-08",12.8,13.1,12.44,12.62,71140.0],["2023-12-11",12.8,13.5,12.62,12.82,102705.0],["2023-12-12",12.9,13.0,12.5,12.82,73270.0],["2023-12-13",12.72,12.8,12.04,12.6,153995.0],["2023-12-14",12.42,14.0,12.4,12.96,276325.0],["2023-12-15",13.4,14.7,13.4,13.98,444805.0],["2023-12-18",14.0,14.08,13.0,13.0,149680.0],["2023-12-19",13.36,13.9,13.06,13.06,109110.0],["2023-12-20",13.0,13.1,12.4,12.64,167305.0],["2023-12-21",12.7,12.7,11.8,12.3,189965.0],["2023-12-22",12.26,12.4,11.86,12.1,120750.0],["2023-12-26",12.0,12.1,11.36,11.8,205980.0],["2023-12-27",11.74,11.98,11.4,11.48,142855.0],["2023-12-28",11.36,11.9,11.34,11.42,171705.0],["2023-12-29",11.4,11.74,11.36,11.4,151520.0],["2024-01-02",11.24,11.6,11.1,11.2,96535.0],["2024-01-03",11.54,11.56,10.66,10.72,208235.0],["2024-01-04",10.62,11.04,10.6,10.8,113395.0],["2024-01-05",10.78,11.32,10.62,10.64,107120.0],["2024-01-08",10.6,11.4,10.5,11.38,88960.0],["2024-01-09",11.3,11.5,11.2,11.2,70890.0],["2024-01-10",11.2,11.28,11.02,11.16,52970.0],["2024-01-11",11.2,11.22,10.64,10.8,71870.0],["2024-01-12",10.66,11.0,10.44,10.44,81365.0],["2024-01-16",10.4,10.44,10.02,10.14,164280.0],["2024-01-17",10.14,10.38,10.02,10.04,109770.0],["2024-01-18",10.16,10.64,10.04,10.4,95370.0],["2024-01-19",10.38,10.64,10.08,10.42,94230.0],["2024-01-22",10.32,11.2,10.26,11.0,103030.0],["2024-01-23",10.98,11.5,10.52,10.56,121150.0],["2024-01-24",10.6,10.78,10.36,10.44,106430.0],["2024-01-25",10.46,10.74,10.22,10.44,91200.0],["2024-01-26",10.48,10.66,10.42,10.6,61290.0],["2024-01-29",10.6,11.54,10.44,11.5,129795.0],["2024-01-30",11.3,11.4,10.86,11.26,90085.0],["2024-01-31",11.0,11.36,10.9,11.24,88625.0],["2024-02-01",11.22,11.38,11.08,11.22,72115.0],["2024-02-02",11.0,11.08,10.6,10.92,53495.0],["2024-02-05",10.8,10.8,10.5,10.62,55715.0],["2024-02-06",10.8,11.26,10.8,11.1,76875.0],["2024-02-07",11.04,11.12,10.6,10.6,71145.0],["2024-02-08",10.62,10.9,10.52,10.8,59970.0],["2024-02-09",10.76,10.98,10.6,10.9,90115.0],["2024-02-12",10.92,12.04,10.9,11.7,293085.0],["2024-02-13",11.34,12.0,11.2,11.88,95810.0],["2024-02-14",11.88,12.34,11.72,12.24,145495.0],["2024-02-15",12.4,13.3,12.24,12.92,175005.0],["2024-02-16",13.0,15.0,13.0,14.48,386620.0],["2024-02-20",14.4,14.9,13.06,13.58,210420.0],["2024-02-21",13.12,14.18,12.62,13.68,151460.0],["2024-02-22",13.96,13.98,13.1,13.9,106475.0],["2024-02-23",13.94,14.86,13.82,14.6,177895.0],["2024-02-26",14.56,15.0,14.0,14.04,151515.0],["2024-02-27",14.2,14.4,13.24,13.4,222405.0],["2024-02-28",13.4,14.2,13.2,14.0,98710.0],["2024-02-29",14.4,14.96,14.02,14.04,302105.0],["2024-03-01",12.3,12.9,12.0,12.58,315225.0],["2024-03-04",11.62,12.3,11.24,11.5,226660.0],["2024-03-05",11.74,11.9,11.3,11.38,114155.0],["2024-03-06",11.52,11.6,11.12,11.12,100255.0],["2024-03-07",11.26,12.3,11.22,11.82,118410.0],["2024-03-08",12.0,12.8,11.8,12.5,112285.0],["2024-03-11",12.4,12.6,12.14,12.14,57955.0],["2024-03-12",12.1,12.58,11.86,12.26,93575.0],["2024-03-13",12.28,12.38,11.3,11.3,138400.0],["2024-03-14",11.4,11.72,11.2,11.2,63300.0],["2024-03-15",11.2,11.6,11.12,11.6,109535.0],["2024-03-18",11.54,11.6,11.2,11.2,60925.0],["2024-03-19",11.2,11.8,11.2,11.54,74640.0],["2024-03-20",11.34,11.66,11.2,11.42,58290.0],["2024-03-21",11.42,11.58,11.26,11.26,79095.0],["2024-03-22",11.32,11.56,11.1,11.56,93525.0],["2024-03-25",11.22,11.6,11.22,11.34,58630.0],["2024-03-26",11.38,11.4,11.02,11.08,69125.0],["2024-03-27",11.22,11.4,11.04,11.28,58320.0],["2024-03-28",11.4,11.4,10.6,10.62,217555.0],["2024-04-01",10.7,10.8,10.4,10.48,113110.0],["2024-04-02",10.42,10.54,10.04,10.2,195035.0],["2024-04-03",10.2,10.4,10.0,10.04,99125.0],["2024-04-04",10.1,10.36,9.64,9.88,193470.0],["2024-04-05",9.94,10.28,9.76,9.76,129400.0],["2024-04-08",9.82,10.4,9.82,10.0,93500.0],["2024-04-09",10.08,10.6,10.04,10.4,89775.0],["2024-04-10",10.2,10.56,9.86,10.06,146670.0],["2024-04-11",10.04,10.26,9.7,10.02,66970.0],["2024-04-12",9.94,10.08,9.6,9.62,109480.0],["2024-04-15",9.62,9.74,8.64,8.74,300875.0],["2024-04-16",8.74,8.92,8.64,8.64,150610.0],["2024-04-17",8.64,8.8,8.0,8.04,250610.0],["2024-04-18",8.2,8.6,8.0,8.32,111335.0],["2024-04-19",8.2,8.4,7.92,7.98,99065.0],["2024-04-22",8.02,8.16,7.68,7.98,107975.0],["2024-04-23",8.02,8.7,8.02,8.6,82860.0],["2024-04-24",8.7,8.9,8.5,8.66,71475.0],["2024-04-25",8.4,8.6,8.04,8.36,63285.0],["2024-04-26",8.5,8.56,8.28,8.32,46400.0],["2024-04-29",8.34,9.4,8.34,8.72,74285.0],["2024-04-30",9.36,9.9,8.84,9.74,225165.0],["2024-05-01",9.6,9.74,9.12,9.26,63835.0],["2024-05-02",9.54,10.52,9.2,10.36,183160.0],["2024-05-03",10.36,10.52,10.02,10.1,75135.0],["2024-05-06",10.18,10.38,10.0,10.08,74445.0],["2024-05-07",10.02,10.34,10.02,10.02,74485.0],["2024-05-08",9.98,10.04,9.44,9.52,93020.0],["2024-05-09",9.52,9.8,9.52,9.62,42520.0],["2024-05-10",10.0,10.0,9.2,9.32,87225.0],["2024-05-13",9.42,9.6,8.84,8.88,189040.0],["2024-05-14",9.0,10.3,9.0,9.8,206460.0],["2024-05-15",9.84,10.0,9.6,9.92,88235.0],["2024-05-16",9.56,9.9,9.56,9.84,74520.0],["2024-05-17",9.9,10.08,9.62,9.7,70210.0],["2024-05-20",9.7,9.8,9.26,9.38,84490.0],["2024-05-21",9.48,9.6,9.22,9.4,45185.0],["2024-05-22",9.4,9.6,9.36,9.52,53475.0],["2024-05-23",9.4,9.48,8.9,8.98,125635.0],["2024-05-24",9.02,9.18,8.86,8.88,54300.0],["2024-05-28",8.86,8.9,8.56,8.7,86890.0],["2024-05-29",8.6,8.8,8.5,8.8,69070.0],["2024-05-30",8.7,8.8,8.34,8.64,74020.0],["2024-05-31",8.64,8.78,8.52,8.6,46460.0],["2024-06-03",8.62,8.66,8.2,8.2,86540.0],["2024-06-04",8.28,8.48,8.28,8.4,53860.0],["2024-06-05",8.66,8.8,8.3,8.8,62325.0],["2024-06-06",8.5,8.64,8.36,8.42,65560.0],["2024-06-07",8.3,8.48,8.2,8.2,74275.0],["2024-06-10",8.6,8.6,8.1,8.1,71865.0],["2024-06-11",8.08,8.36,8.04,8.2,61180.0],["2024-06-12",8.32,8.4,7.98,8.0,140885.0],["2024-06-13",7.98,8.0,7.7,7.7,117610.0],["2024-06-14",7.78,7.92,7.66,7.82,85800.0],["2024-06-17",7.7,7.96,7.42,7.6,154380.0],["2024-06-18",7.6,7.9,7.3,7.76,179545.0],["2024-06-20",7.7,7.84,7.4,7.8,106490.0],["2024-06-21",7.62,7.82,7.5,7.6,268410.0],["2024-06-24",7.66,7.76,7.32,7.36,146370.0],["2024-06-25",7.36,7.6,7.34,7.6,84735.0],["2024-06-26",7.6,7.76,7.4,7.68,64690.0],["2024-06-27",7.74,8.16,7.74,8.16,73090.0],["2024-06-28",8.04,8.2,7.76,7.98,59695.0],["2024-07-01",7.94,7.98,7.72,7.92,59690.0],["2024-07-02",7.82,8.0,7.8,7.86,63285.0],["2024-07-03",7.9,8.0,7.76,7.82,41635.0],["2024-07-05",7.78,8.0,7.6,7.84,93680.0],["2024-07-08",7.92,8.0,7.66,7.92,61250.0],["2024-07-09",7.9,8.2,7.8,8.2,73335.0],["2024-07-10",8.12,9.16,8.06,8.94,246335.0],["2024-07-11",9.0,10.0,9.0,9.32,247245.0],["2024-07-12",9.8,9.8,9.32,9.5,85245.0],["2024-07-15",9.6,9.66,9.02,9.3,87110.0],["2024-07-16",9.22,9.78,9.0,9.6,98940.0],["2024-07-17",9.54,9.78,9.26,9.4,48635.0],["2024-07-18",9.4,9.58,9.04,9.04,37235.0],["2024-07-19",9.1,9.48,9.02,9.32,31435.0],["2024-07-22",9.46,9.86,9.3,9.76,67990.0],["2024-07-23",9.66,9.74,9.5,9.52,38145.0],["2024-07-24",9.4,9.5,9.06,9.22,50995.0],["2024-07-25",9.2,9.4,9.0,9.2,50595.0],["2024-07-26",9.1,9.2,8.46,8.68,122015.0],["2024-07-29",8.6,8.94,8.6,8.64,37915.0],["2024-07-30",8.74,9.18,8.4,8.4,65680.0],["2024-07-31",8.38,8.74,8.24,8.48,50295.0],["2024-08-01",8.5,8.6,7.94,8.08,84715.0],["2024-08-02",8.0,8.02,7.8,7.8,76620.0],["2024-08-05",7.4,7.92,7.3,7.68,103405.0],["2024-08-06",7.6,8.3,7.6,8.12,69345.0],["2024-08-07",8.1,8.34,7.9,7.9,60340.0],["2024-08-08",8.0,8.3,7.8,8.1,107475.0],["2024-08-09",7.8,7.92,7.5,7.56,99160.0],["2024-08-12",7.6,8.0,7.6,7.7,80890.0],["2024-08-13",7.68,7.9,7.66,7.88,59170.0],["2024-08-14",7.88,8.2,7.7,7.92,64595.0],["2024-08-15",8.0,8.54,8.0,8.24,109920.0],["2024-08-16",7.9,8.36,7.86,8.26,37390.0],["2024-08-19",8.34,8.34,8.0,8.18,41650.0],["2024-08-20",8.04,8.24,7.8,7.96,48685.0],["2024-08-21",8.0,8.3,8.0,8.18,53395.0],["2024-08-22",8.06,8.18,7.9,7.94,56050.0],["2024-08-23",8.0,8.42,8.0,8.4,68420.0],["2024-08-26",8.38,8.38,7.9,8.0,70785.0],["2024-08-27",8.0,8.12,7.86,8.08,59305.0],["2024-08-28",8.0,8.14,7.42,7.46,103550.0],["2024-08-29",7.74,7.8,7.64,7.68,63150.0],["2024-08-30",7.68,7.9,7.6,7.78,85645.0],["2024-09-03",7.68,7.8,7.48,7.48,76795.0],["2024-09-04",7.5,7.58,7.4,7.42,74010.0],["2024-09-05",7.44,7.56,7.02,7.12,216710.0],["2024-09-06",7.18,7.24,6.4,6.46,275510.0],["2024-09-09",6.6,6.76,6.6,6.76,106525.0],["2024-09-10",6.8,6.84,6.5,6.8,93205.0],["2024-09-11",6.8,8.06,6.8,7.88,314985.0],["2024-09-12",7.86,8.32,7.6,8.14,215825.0],["2024-09-13",8.24,8.34,8.0,8.14,118040.0],["2024-09-16",8.14,8.2,7.8,7.9,82010.0],["2024-09-17",8.32,11.36,8.2,8.7,2214795.0],["2024-09-18",9.7,9.8,7.7,8.2,687575.0],["2024-09-19",8.32,8.32,6.8,7.36,890305.0],["2024-09-20",7.66,7.72,7.0,7.2,467310.0],["2024-09-23",7.22,7.44,6.8,6.96,294915.0],["2024-09-24",6.9,7.1,6.8,6.92,221105.0],["2024-09-25",6.98,7.24,6.76,7.2,261675.0],["2024-09-26",7.1,7.18,6.7,6.92,276450.0],["2024-09-27",6.98,7.02,6.82,6.98,190355.0],["2024-09-30",6.98,7.18,6.84,7.0,147255.0],["2024-10-01",7.0,7.0,6.72,6.74,241810.0],["2024-10-02",6.72,6.86,6.6,6.7,156330.0],["2024-10-03",6.72,6.72,6.56,6.66,190070.0],["2024-10-04",6.78,7.0,6.6,6.86,160145.0],["2024-10-07",6.86,7.18,6.76,6.84,188655.0],["2024-10-08",6.8,7.08,6.7,6.72,155250.0],["2024-10-09",6.64,6.92,6.56,6.78,133200.0],["2024-10-10",6.76,6.8,6.52,6.6,192695.0],["2024-10-11",6.64,7.34,6.64,7.08,311590.0],["2024-10-14",7.2,7.7,6.96,7.24,288190.0],["2024-10-15",7.2,7.32,6.82,7.04,218840.0],["2024-10-16",7.0,7.14,6.76,7.1,153425.0],["2024-10-17",7.0,7.2,6.82,7.0,132105.0],["2024-10-18",6.98,7.18,6.94,7.18,104980.0],["2024-10-21",7.16,7.2,6.9,7.0,111000.0],["2024-10-22",7.0,7.28,7.0,7.26,121105.0],["2024-10-23",7.1,7.24,6.78,6.86,187830.0],["2024-10-24",6.94,7.04,6.8,6.96,175190.0],["2024-10-25",7.0,7.0,6.6,6.76,270665.0],["2024-10-28",6.74,7.18,6.72,6.9,218675.0],["2024-10-29",6.9,7.1,6.82,7.0,125765.0],["2024-10-30",7.0,7.38,6.84,6.84,177575.0],["2024-10-31",6.9,6.96,6.68,6.76,162395.0],["2024-11-01",6.76,7.0,6.7,6.8,117395.0],["2024-11-04",6.76,6.86,6.7,6.74,101085.0],["2024-11-05",6.74,6.84,6.6,6.68,177830.0],["2024-11-06",6.68,6.9,6.6,6.66,211355.0],["2024-11-07",6.66,7.24,6.6,7.06,331380.0],["2024-11-08",6.88,6.9,6.04,6.18,508900.0],["2024-11-11",6.3,6.6,6.06,6.46,319600.0],["2024-11-12",6.4,6.4,6.0,6.3,297455.0],["2024-11-13",6.04,6.24,5.5,5.98,425540.0],["2024-11-14",6.0,6.1,5.6,5.68,371830.0],["2024-11-15",5.76,5.8,5.5,5.66,307065.0],["2024-11-18",5.7,6.1,5.68,6.04,315250.0],["2024-11-19",6.0,6.4,6.0,6.36,193695.0],["2024-11-20",6.0,6.56,5.92,6.34,349210.0],["2024-11-21",6.2,6.58,6.2,6.46,226775.0],["2024-11-22",6.36,6.5,6.24,6.32,159635.0],["2024-11-25",6.3,6.5,5.94,5.94,317785.0],["2024-11-26",5.94,6.2,5.9,6.06,191355.0],["2024-11-27",6.0,6.2,6.0,6.16,158475.0],["2024-11-29",6.2,6.54,6.1,6.22,178605.0],["2024-12-02",6.1,6.44,6.1,6.22,187665.0],["2024-12-03",6.2,6.4,6.0,6.2,274760.0],["2024-12-04",6.12,6.36,5.6,5.62,389035.0],["2024-12-05",5.58,5.6,5.06,5.1,688250.0],["2024-12-06",5.14,5.5,5.0,5.08,410545.0],["2024-12-09",5.2,5.9,5.14,5.78,562080.0],["2024-12-10",5.8,6.48,5.8,6.16,506320.0],["2024-12-11",6.4,7.54,6.4,7.22,1113870.0],["2024-12-12",7.28,9.3,7.26,8.62,1261175.0],["2024-12-13",10.0,10.52,8.6,8.94,2582075.0],["2024-12-16",9.2,10.56,8.78,8.82,1491480.0],["2024-12-17",8.98,9.14,7.98,8.4,686265.0],["2024-12-18",8.32,8.98,8.0,8.12,490930.0],["2024-12-19",8.34,9.2,8.04,8.84,455315.0],["2024-12-20",8.66,9.9,8.48,9.2,591730.0],["2024-12-23",9.52,9.78,9.2,9.46,281960.0],["2024-12-24",9.44,9.7,9.06,9.52,179175.0],["2024-12-26",9.6,11.98,9.32,11.72,957670.0],["2024-12-27",12.5,13.94,11.2,11.84,999290.0],["2024-12-30",10.42,11.8,9.98,11.0,388065.0],["2024-12-31",10.66,10.9,9.5,10.46,365535.0],["2025-01-02",10.4,10.4,9.3,9.46,274305.0],["2025-01-03",9.4,10.2,9.4,10.0,236115.0],["2025-01-06",10.0,10.56,9.06,9.38,448455.0],["2025-01-07",9.5,10.3,9.4,9.42,186275.0],["2025-01-08",9.44,9.48,8.52,8.6,699925.0],["2025-01-10",10.0,16.6,9.62,15.54,6466260.0],["2025-01-13",15.0,16.2,13.4,15.0,1623840.0],["2025-01-14",15.28,16.0,14.2,14.9,533540.0],["2025-01-15",14.8,14.8,13.4,14.22,516355.0],["2025-01-16",14.0,18.2,14.0,17.5,2047765.0],["2025-01-17",17.82,18.6,15.8,16.96,963075.0],["2025-01-21",16.96,18.2,15.24,18.1,595195.0],["2025-01-22",18.3,20.8,17.72,19.6,1522955.0],["2025-01-23",19.6,20.2,18.6,20.2,445645.0],["2025-01-24",20.4,23.0,20.2,22.6,959055.0],["2025-01-27",21.8,24.0,20.0,21.2,932330.0],["2025-01-28",22.4,22.8,20.8,22.2,318020.0],["2025-01-29",22.0,22.4,20.8,20.8,244600.0],["2025-01-30",21.2,22.2,21.0,21.8,230575.0],["2025-01-31",21.6,21.8,18.4,19.22,855620.0],["2025-02-03",16.8,18.76,15.8,17.9,742915.0],["2025-02-04",18.2,19.0,17.6,18.4,260290.0],["2025-02-05",18.4,19.0,18.06,18.8,224155.0],["2025-02-06",18.76,18.98,18.2,18.36,192270.0],["2025-02-07",18.6,20.8,18.2,20.8,438130.0],["2025-02-10",21.6,21.8,20.2,20.4,253250.0],["2025-02-11",20.2,23.0,20.08,22.0,473700.0],["2025-02-12",22.4,25.0,21.88,23.4,917415.0],["2025-02-13",24.6,28.0,24.4,26.2,1263230.0],["2025-02-14",27.4,27.8,23.4,24.8,663250.0],["2025-02-18",25.2,25.6,22.4,22.6,441620.0],["2025-02-19",23.0,23.8,22.0,22.0,355925.0],["2025-02-20",21.8,22.6,20.8,21.8,338210.0],["2025-02-21",22.0,22.1,19.22,19.22,514330.0],["2025-02-24",20.8,20.96,17.4,18.4,545360.0],["2025-02-25",18.0,18.4,16.42,16.64,421465.0],["2025-02-26",17.6,18.4,16.82,17.58,354695.0],["2025-02-27",18.18,18.36,16.2,16.52,379095.0],["2025-02-28",16.24,17.1,15.6,17.0,352985.0],["2025-03-03",17.74,19.2,16.8,17.4,665460.0],["2025-03-04",13.98,15.38,12.4,14.04,794285.0],["2025-03-05",13.9,14.76,13.2,13.86,365300.0],["2025-03-06",13.54,13.6,11.56,12.28,615285.0],["2025-03-07",12.3,13.0,11.24,12.94,575900.0],["2025-03-10",12.5,12.8,11.42,11.68,299385.0],["2025-03-11",11.68,12.24,11.46,12.0,268600.0],["2025-03-12",12.42,13.6,12.2,12.28,227865.0],["2025-03-13",12.46,12.52,11.24,11.34,233770.0],["2025-03-14",11.44,12.34,11.44,11.86,135315.0],["2025-03-17",11.98,12.66,11.86,12.38,231015.0],["2025-03-18",12.42,12.46,11.44,11.94,286835.0],["2025-03-19",12.02,13.54,12.02,13.48,583700.0],["2025-03-20",13.26,14.6,13.0,14.38,495810.0],["2025-03-21",14.36,15.2,13.8,14.82,847260.0],["2025-03-24",15.0,15.6,14.8,14.94,314695.0],["2025-03-25",15.04,15.2,14.4,15.14,139780.0],["2025-03-26",14.94,15.2,14.0,14.4,128140.0],["2025-03-27",14.2,14.38,13.5,14.14,121885.0],["2025-03-28",14.02,14.2,13.42,13.52,100575.0],["2025-03-31",12.94,13.56,12.66,13.12,178565.0],["2025-04-01",13.2,13.68,13.08,13.3,74495.0],["2025-04-02",13.0,13.8,13.0,13.1,93150.0],["2025-04-03",12.08,12.9,12.08,12.32,111835.0],["2025-04-04",11.8,11.9,10.82,11.46,324485.0],["2025-04-07",10.54,11.58,10.0,11.1,251095.0],["2025-04-08",12.0,12.0,10.1,10.44,199755.0],["2025-04-09",10.2,12.58,10.16,12.06,337440.0],["2025-04-10",12.2,12.2,11.02,11.42,164355.0],["2025-04-11",11.8,11.98,11.14,11.98,103675.0],["2025-04-14",12.6,12.6,11.6,12.32,110050.0],["2025-04-15",12.3,12.4,11.84,12.08,63515.0],["2025-04-16",12.0,12.2,11.7,11.88,76320.0],["2025-04-17",12.0,12.38,11.76,12.0,87645.0],["2025-04-21",12.4,12.5,11.5,12.0,159235.0],["2025-04-22",13.0,14.16,12.64,13.86,393475.0],["2025-04-23",14.88,15.14,14.4,14.74,187260.0],["2025-04-24",14.72,15.74,14.6,15.44,176565.0],["2025-04-25",15.0,15.2,14.64,15.1,98975.0],["2025-04-28",14.6,15.08,14.1,14.44,97995.0],["2025-04-29",14.86,15.62,14.8,15.0,128665.0],["2025-04-30",14.78,14.9,14.1,14.9,75570.0],["2025-05-01",14.8,15.2,14.46,14.46,78810.0],["2025-05-02",14.6,15.2,14.0,14.2,215990.0],["2025-05-05",14.4,14.58,13.24,13.4,183995.0],["2025-05-06",13.4,13.66,13.0,13.2,120575.0],["2025-05-07",13.5,13.8,13.04,13.8,82635.0],["2025-05-08",13.92,14.96,13.9,14.74,270545.0],["2025-05-09",14.0,14.5,12.4,12.5,445785.0],["2025-05-12",13.4,13.4,11.82,12.0,299090.0],["2025-05-13",12.04,12.38,11.36,11.92,239190.0],["2025-05-14",11.9,12.06,11.3,11.58,180130.0],["2025-05-15",11.52,11.52,10.76,11.0,272745.0],["2025-05-16",10.2,10.8,9.9,10.6,1695505.0],["2025-05-19",10.6,10.84,10.28,10.6,386395.0],["2025-05-20",10.2,10.66,10.2,10.6,246115.0],["2025-05-21",10.42,10.8,9.92,10.0,614465.0],["2025-05-22",10.2,10.6,10.0,10.5,313140.0],["2025-05-23",10.4,10.4,10.08,10.1,283950.0],["2025-05-27",10.58,10.98,10.12,10.8,377500.0],["2025-05-28",10.9,10.98,10.44,10.62,225910.0],["2025-05-29",10.64,10.74,10.42,10.68,246875.0],["2025-05-30",10.7,10.76,10.42,10.48,201455.0],["2025-06-02",10.5,10.6,10.2,10.6,211590.0],["2025-06-03",10.52,10.78,10.3,10.6,177765.0],["2025-06-04",10.68,11.1,10.64,10.7,316540.0],["2025-06-05",10.8,10.96,10.46,10.56,287635.0],["2025-06-06",10.64,10.86,10.4,10.54,280990.0],["2025-06-09",10.64,10.74,10.42,10.6,194920.0],["2025-06-10",10.6,10.6,10.3,10.3,211005.0],["2025-06-11",10.4,10.6,10.24,10.44,149685.0],["2025-06-12",10.4,10.44,10.2,10.4,149940.0],["2025-06-13",10.4,10.4,10.0,10.04,282280.0],["2025-06-16",10.04,10.36,10.04,10.24,164545.0],["2025-06-17",10.2,10.28,10.0,10.0,247905.0],["2025-06-18",10.1,10.36,10.0,10.1,187980.0],["2025-06-20",10.24,10.38,10.02,10.22,697155.0],["2025-06-23",10.12,10.2,9.92,9.92,258780.0],["2025-06-24",10.0,11.32,9.78,10.04,966010.0],["2025-06-25",10.1,10.12,9.92,10.02,344370.0],["2025-06-26",9.98,10.14,9.86,10.0,348550.0],["2025-06-27",10.0,10.08,9.82,9.88,346770.0],["2025-06-30",9.84,9.92,9.12,9.52,622070.0],["2025-07-01",9.68,9.68,9.04,9.52,315835.0],["2025-07-02",9.58,10.0,9.28,9.8,268685.0],["2025-07-03",9.9,10.08,9.8,10.04,125560.0],["2025-07-07",9.94,9.96,9.66,9.78,195735.0],["2025-07-08",9.82,10.2,9.8,9.9,257505.0],["2025-07-09",10.04,10.24,9.84,9.86,220385.0],["2025-07-10",9.92,10.16,9.86,10.0,227700.0],["2025-07-11",10.0,10.1,9.72,9.94,242735.0],["2025-07-14",9.82,10.02,9.74,9.86,243870.0],["2025-07-15",10.0,10.86,10.0,10.2,747275.0],["2025-07-16",10.54,11.14,10.5,10.72,441515.0],["2025-07-17",11.42,12.58,11.2,11.26,1016005.0],["2025-07-18",12.06,12.06,10.76,11.6,600475.0],["2025-07-21",12.0,12.52,11.52,11.56,468185.0],["2025-07-22",11.8,12.0,11.48,11.6,347640.0],["2025-07-23",11.66,11.98,11.54,11.68,309520.0],["2025-07-24",11.8,12.2,11.4,11.5,374565.0],["2025-07-25",11.5,11.6,11.0,11.06,310565.0],["2025-07-28",11.06,11.2,10.72,10.8,258540.0],["2025-07-29",10.8,10.8,10.0,10.02,316005.0],["2025-07-30",10.06,10.18,9.7,9.8,268575.0],["2025-07-31",9.82,10.0,9.5,9.7,241205.0],["2025-08-01",9.62,9.8,9.36,9.78,177175.0],["2025-08-04",9.78,10.2,9.7,10.16,200060.0],["2025-08-05",10.22,10.38,9.94,10.12,203585.0],["2025-08-06",10.06,10.32,9.7,9.74,455385.0],["2025-08-07",9.2,9.58,8.6,9.26,608100.0],["2025-08-08",9.36,9.9,9.1,9.9,271940.0],["2025-08-11",9.86,9.9,9.22,9.32,145260.0],["2025-08-12",9.36,9.5,9.1,9.46,185785.0],["2025-08-13",9.3,9.64,9.28,9.64,153100.0],["2025-08-14",9.6,9.7,9.4,9.62,152990.0],["2025-08-15",9.6,9.74,9.42,9.46,151520.0],["2025-08-18",9.4,9.54,9.3,9.4,134670.0],["2025-08-19",9.3,9.38,8.96,9.12,242020.0],["2025-08-20",9.0,9.04,8.5,8.84,276255.0],["2025-08-21",8.8,9.0,8.68,8.68,242440.0],["2025-08-22",8.6,9.38,8.6,9.14,323855.0],["2025-08-25",9.22,9.4,9.0,9.12,160115.0],["2025-08-26",9.2,9.34,9.06,9.18,151795.0],["2025-08-27",9.4,10.2,9.3,9.3,385125.0],["2025-08-28",9.38,9.38,9.12,9.2,172505.0],["2025-08-29",9.38,9.38,9.04,9.2,156495.0],["2025-09-02",9.04,9.18,8.82,9.06,189545.0],["2025-09-03",9.0,9.2,8.84,9.04,637570.0],["2025-09-04",9.98,10.0,8.94,8.96,834015.0],["2025-09-05",9.0,9.2,8.96,9.16,188285.0],["2025-09-08",9.2,9.22,8.88,8.88,230405.0],["2025-09-09",8.88,9.0,8.82,8.88,174350.0],["2025-09-10",9.02,9.06,8.7,8.76,241295.0],["2025-09-11",8.84,9.18,8.8,9.1,254060.0],["2025-09-12",9.3,9.36,9.12,9.2,268575.0],["2025-09-15",9.38,9.4,8.86,9.04,288950.0],["2025-09-16",9.18,9.2,8.92,8.98,182690.0],["2025-09-17",9.0,9.12,8.86,8.96,254075.0],["2025-09-18",9.0,9.24,8.92,9.1,326035.0],["2025-09-19",9.16,9.2,8.76,9.2,433185.0],["2025-09-22",9.12,9.18,8.8,9.18,303300.0],["2025-09-23",9.2,9.8,9.12,9.22,451000.0],["2025-09-24",9.22,9.56,9.22,9.4,197460.0],["2025-09-25",9.28,9.28,9.02,9.2,224285.0],["2025-09-26",9.2,9.4,9.04,9.2,184335.0],["2025-09-29",9.28,9.38,8.76,8.86,435925.0],["2025-09-30",8.86,9.0,8.6,8.72,206100.0],["2025-10-01",8.68,8.8,8.26,8.26,515480.0],["2025-10-02",8.38,8.8,8.3,8.72,309495.0],["2025-10-03",8.88,9.32,8.82,9.26,538545.0],["2025-10-06",9.6,11.58,9.4,11.3,1981990.0],["2025-10-07",9.66,10.28,9.0,9.38,1654895.0],["2025-10-08",9.6,9.76,9.18,9.24,570265.0],["2025-10-09",9.52,9.52,8.9,8.96,419865.0],["2025-10-10",9.0,9.1,8.4,8.4,539600.0],["2025-10-13",8.58,8.7,8.2,8.38,376690.0],["2025-10-14",8.26,9.0,8.1,8.8,372555.0],["2025-10-15",8.94,9.16,8.66,8.86,321510.0],["2025-10-16",8.84,8.94,8.4,8.46,291045.0],["2025-10-17",8.4,8.5,8.1,8.16,371280.0],["2025-10-20",7.5,8.53,7.01,8.47,1023500.0],["2025-10-21",8.39,8.73,7.33,7.63,1126500.0],["2025-10-22",7.53,7.625,6.56,6.93,1515200.0],["2025-10-23",6.81,7.44,6.81,7.35,562900.0],["2025-10-24",7.2,7.559,6.95,7.01,743500.0],["2025-10-27",7.03,7.485,7.0,7.44,554900.0],["2025-10-28",7.28,7.31,6.98,7.2,389100.0],["2025-10-29",7.09,7.27,7.01,7.25,402500.0],["2025-10-30",7.17,7.26,7.08,7.21,330900.0],["2025-10-31",7.2,7.32,7.0,7.05,382300.0],["2025-11-03",7.06,7.13,6.76,6.88,424400.0],["2025-11-04",6.75,7.0,6.66,6.69,340200.0],["2025-11-05",6.56,6.86,6.4,6.73,573600.0],["2025-11-06",6.73,6.73,6.01,6.22,613600.0],["2025-11-07",6.11,6.13,5.507,6.01,719500.0],["2025-11-10",6.45,6.825,6.26,6.33,744600.0],["2025-11-11",6.34,6.724,6.27,6.51,311600.0],["2025-11-12",6.5,6.78,6.305,6.59,371100.0],["2025-11-13",6.43,6.495,6.15,6.18,358000.0],["2025-11-14",6.06,6.585,6.04,6.26,477800.0],["2025-11-17",6.22,6.28,5.84,5.9,398900.0],["2025-11-18",5.89,6.2,5.775,5.98,531800.0],["2025-11-19",5.97,6.07,5.6,5.64,453600.0],["2025-11-20",5.64,5.845,5.25,5.27,633300.0],["2025-11-21",5.28,5.55,5.25,5.35,540600.0],["2025-11-24",5.38,5.61,5.3,5.48,508600.0],["2025-11-25",5.43,6.09,5.37,6.02,400200.0],["2025-11-26",6.03,6.25,5.97,6.04,297500.0],["2025-11-28",6.04,6.29,6.04,6.18,113900.0],["2025-12-01",6.08,6.19,5.98,6.02,287200.0],["2025-12-02",6.07,6.15,5.8,5.84,399900.0],["2025-12-03",5.82,6.43,5.82,6.4,485000.0],["2025-12-04",6.37,6.89,6.3,6.73,369100.0],["2025-12-05",6.73,6.945,6.57,6.62,254700.0],["2025-12-08",6.66,6.78,6.521,6.68,224800.0],["2025-12-09",6.62,7.19,6.62,7.02,405300.0],["2025-12-10",7.0,7.19,6.9,7.03,381300.0],["2025-12-11",7.0,7.15,6.84,7.05,239900.0],["2025-12-12",7.07,7.09,6.807,6.85,164700.0],["2025-12-15",6.88,6.88,6.485,6.79,260100.0],["2025-12-16",6.74,6.773,6.38,6.62,276900.0],["2025-12-17",6.62,6.68,6.024,6.09,414100.0],["2025-12-18",6.2,6.43,6.2,6.22,337100.0],["2025-12-19",6.16,6.35,6.03,6.15,1078900.0],["2025-12-22",6.15,6.44,6.13,6.28,501600.0],["2025-12-23",6.22,6.44,6.1,6.18,463600.0],["2025-12-24",6.15,6.15,5.94,6.05,362200.0],["2025-12-26",6.0,6.14,5.85,6.02,512900.0],["2025-12-29",5.92,5.96,5.63,5.67,419500.0],["2025-12-30",5.65,5.78,5.41,5.51,784100.0],["2025-12-31",5.5,5.74,5.5,5.52,882300.0],["2026-01-02",5.61,5.93,5.46,5.89,324600.0],["2026-01-05",5.93,6.1,5.78,6.07,573300.0],["2026-01-06",6.03,6.4,5.899,6.3,281600.0],["2026-01-07",6.29,6.618,6.27,6.59,260500.0],["2026-01-08",6.6,7.245,6.58,7.12,593100.0],["2026-01-09",7.25,7.43,7.02,7.22,421800.0],["2026-01-12",7.18,7.235,6.7,7.11,464300.0],["2026-01-13",7.19,7.3,7.03,7.13,348700.0],["2026-01-14",7.08,7.23,6.86,7.16,338600.0],["2026-01-15",7.17,7.3,6.9,7.27,299900.0],["2026-01-16",7.28,8.14,7.202,7.76,810500.0],["2026-01-20",7.52,7.58,6.975,7.1,655800.0],["2026-01-21",7.11,7.74,7.07,7.23,370300.0],["2026-01-22",7.29,7.68,7.29,7.51,334000.0],["2026-01-23",7.46,7.66,7.245,7.31,337200.0],["2026-01-26",7.27,7.3,6.98,7.09,298100.0],["2026-01-27",7.1,7.38,7.06,7.35,279100.0],["2026-01-28",7.42,7.573,6.81,6.82,435200.0],["2026-01-29",6.84,6.985,6.62,6.96,449700.0],["2026-01-30",6.87,7.5,6.87,7.33,893500.0],["2026-02-02",7.25,7.574,7.13,7.25,488200.0],["2026-02-03",7.08,7.34,6.92,7.13,409300.0],["2026-02-04",7.14,7.37,6.77,7.23,484300.0],["2026-02-05",7.09,7.215,6.84,6.91,712900.0],["2026-02-06",7.01,7.545,6.78,7.43,520800.0],["2026-02-09",7.43,8.06,7.42,8.04,491900.0],["2026-02-10",8.02,8.75,8.01,8.28,1293300.0],["2026-02-11",8.3,8.5,7.44,7.7,838700.0],["2026-02-12",7.7,7.7,7.36,7.58,459100.0],["2026-02-13",7.67,8.13,7.47,7.51,421000.0],["2026-02-17",7.5,7.79,7.35,7.55,562600.0],["2026-02-18",7.55,8.0,7.45,7.92,219000.0],["2026-02-19",7.88,8.24,7.662,8.21,291400.0],["2026-02-20",8.14,8.27,8.0,8.16,291100.0],["2026-02-23",8.05,8.37,7.92,8.19,352200.0],["2026-02-24",8.19,8.44,8.145,8.23,253000.0],["2026-02-25",8.29,8.57,8.279,8.31,324100.0],["2026-02-26",8.35,8.505,8.14,8.35,283400.0],["2026-02-27",8.26,8.41,7.987,8.27,538400.0],["2026-03-02",7.97,8.45,7.81,8.33,489500.0],["2026-03-03",7.65,7.89,6.8,6.825,1338400.0],["2026-03-04",6.95,7.07,6.31,6.87,819400.0],["2026-03-05",6.81,6.81,6.01,6.105,831700.0],["2026-03-06",6.06,6.24,5.81,5.96,595800.0],["2026-03-09",5.84,6.38,5.68,6.31,437800.0],["2026-03-10",6.3,6.4,5.89,5.89,890000.0],["2026-03-11",5.9,6.05,5.735,5.84,342600.0],["2026-03-12",5.7,5.769,5.32,5.6,796700.0],["2026-03-13",5.6,5.925,5.575,5.64,456500.0],["2026-03-16",5.73,6.5,5.73,6.31,694300.0],["2026-03-17",6.33,6.87,6.33,6.49,719800.0],["2026-03-18",6.47,6.57,6.3,6.34,303800.0],["2026-03-19",6.24,6.67,6.158,6.37,342300.0],["2026-03-20",6.36,6.555,6.3,6.48,575800.0],["2026-03-23",6.57,6.83,6.4,6.62,346700.0],["2026-03-24",6.54,6.79,6.52,6.66,237600.0],["2026-03-25",6.79,6.96,6.62,6.76,283300.0],["2026-03-26",6.7,6.79,6.5,6.56,239800.0],["2026-03-27",6.57,6.68,6.404,6.56,439500.0],["2026-03-30",6.59,6.67,6.17,6.18,419500.0],["2026-03-31",6.2,6.69,6.2,6.66,317600.0],["2026-04-01",6.76,6.97,6.555,6.65,192500.0],["2026-04-02",6.45,6.98,6.45,6.9,290300.0],["2026-04-06",6.86,6.98,6.69,6.69,208400.0],["2026-04-07",6.6,6.89,6.495,6.76,419600.0],["2026-04-08",6.95,6.95,6.585,6.68,275200.0],["2026-04-09",6.66,6.75,6.535,6.67,291100.0],["2026-04-10",6.71,6.74,6.57,6.68,209900.0],["2026-04-13",6.63,6.75,6.53,6.72,281000.0],["2026-04-14",6.82,6.89,6.73,6.75,317500.0],["2026-04-15",6.79,7.02,6.79,6.9,363900.0],["2026-04-16",6.9,6.9,6.67,6.77,331200.0],["2026-04-17",6.87,6.9,6.655,6.77,279400.0],["2026-04-20",6.76,6.93,6.63,6.87,268600.0],["2026-04-21",6.88,6.94,6.65,6.73,330700.0],["2026-04-22",6.8,7.02,6.8,6.95,190300.0],["2026-04-23",6.96,7.04,6.83,7.0,245300.0],["2026-04-24",7.07,7.28,7.02,7.05,425800.0],["2026-04-27",7.02,7.3,6.965,7.27,197200.0],["2026-04-28",7.23,7.45,7.14,7.18,187700.0],["2026-04-29",7.19,7.19,6.36,6.425,405000.0],["2026-04-30",6.42,6.66,6.21,6.61,542000.0],["2026-05-01",5.3,5.39,4.96,5.1,6518200.0],["2026-05-04",5.1,5.22,5.0,5.01,1592300.0],["2026-05-05",5.01,5.03,4.79,5.0,1808800.0],["2026-05-06",5.0,5.465,4.91,5.36,1728400.0],["2026-05-07",5.36,5.44,5.08,5.36,1697500.0],["2026-05-08",5.37,5.83,4.8,5.03,4745300.0],["2026-05-11",5.01,5.94,5.0,5.77,2389200.0],["2026-05-12",5.72,5.81,5.36,5.76,819000.0],["2026-05-13",5.71,5.8,5.45,5.5,574100.0],["2026-05-14",5.65,5.92,5.56,5.82,722500.0],["2026-05-15",5.68,5.87,5.634,5.77,364300.0],["2026-05-18",5.68,5.895,5.43,5.56,647600.0],["2026-05-19",5.45,5.61,5.36,5.54,676200.0],["2026-05-20",5.55,5.74,5.48,5.71,365200.0],["2026-05-21",5.64,6.185,5.55,6.16,586400.0],["2026-05-22",6.18,6.6,6.18,6.34,601100.0],["2026-05-26",6.4,6.64,6.34,6.43,497700.0],["2026-05-27",6.52,6.52,6.24,6.32,414700.0],["2026-05-28",6.28,6.745,6.15,6.72,561600.0],["2026-05-29",6.7,6.84,6.55,6.79,408200.0],["2026-06-01",6.7,7.146,6.605,6.84,800900.0],["2026-06-02",6.84,7.23,6.67,6.87,462900.0],["2026-06-03",6.82,6.885,6.65,6.72,291700.0],["2026-06-04",6.76,7.09,6.71,7.01,548900.0],["2026-06-05",6.95,7.15,6.55,6.67,454900.0],["2026-06-08",6.84,7.35,6.775,7.13,718700.0],["2026-06-09",7.2,7.694,7.06,7.43,843100.0],["2026-06-10",7.32,7.69,7.174,7.3,705500.0],["2026-06-11",7.3,7.455,7.01,7.33,487500.0],["2026-06-12",7.4,7.68,7.13,7.18,534900.0],["2026-06-15",7.3,7.43,7.13,7.24,474600.0],["2026-06-16",7.25,7.43,7.18,7.23,508200.0],["2026-06-17",7.22,7.415,6.69,6.69,559800.0],["2026-06-18",6.82,6.93,6.45,6.74,1154200.0],["2026-06-22",6.69,6.74,6.35,6.36,536700.0],["2026-06-23",6.2,6.42,6.0,6.04,574800.0],["2026-06-24",6.05,6.06,5.68,5.7,711900.0],["2026-06-25",5.75,5.77,5.33,5.39,728300.0],["2026-06-26",5.39,5.75,5.36,5.72,5671300.0],["2026-06-29",5.75,6.0,5.725,5.94,619413.0],["2026-08-03",5.07,5.35,5.02,5.225,553327.1736],["2026-08-04",5.3,5.44,5.28,5.4,394792.725291],["2026-08-05",5.42,5.42,5.16,5.18,470507.976463],["2026-08-06",5.18,5.3,5.11,5.15,547472.693273],["2026-08-07",5.76,7.04,5.6001,7.02,2227445.611693],["2026-08-10",6.93,7.82,6.835,7.62,726150.218876],["2026-08-11",7.56,7.985,7.52,7.87,988574.268629],["2026-08-12",7.9,8.52,7.6,7.93,1029441.812749],["2026-08-13",7.73,8.15,7.6811,7.73,787426.182371],["2026-08-14",7.74,7.94,7.6,7.81,449586.96482]]}