{"t":"STEX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-10-31",87.5,87.5,87.5,87.5,4.0],["2014-11-03",87.5,87.5,87.5,87.5,36.0],["2014-11-04",82.5,82.5,81.25,81.25,44.0],["2014-11-05",78.75,78.75,78.75,78.75,20.0],["2014-11-06",78.75,81.25,75.0,75.0,52.0],["2014-11-07",75.0,76.25,75.0,75.0,52.0],["2014-11-10",76.25,76.25,76.25,76.25,124.0],["2014-11-11",76.0,76.0,76.0,76.0,4.0],["2014-11-12",76.25,76.25,76.25,76.25,16.0],["2014-11-13",77.5,77.5,77.5,77.5,4.0],["2014-11-14",77.5,77.5,71.25,71.25,160.0],["2014-11-17",71.25,71.25,71.25,71.25,48.0],["2014-11-18",72.25,72.25,68.75,71.25,208.0],["2014-11-19",71.25,71.25,70.75,70.75,128.0],["2014-11-20",70.75,70.75,70.75,70.75,0.0],["2014-11-21",70.75,72.5,70.75,72.5,96.0],["2014-11-24",72.5,72.5,72.5,72.5,4.0],["2014-11-25",72.5,72.5,72.5,72.5,12.0],["2014-11-26",72.5,72.5,72.5,72.5,0.0],["2014-11-28",72.5,72.5,72.5,72.5,0.0],["2014-12-01",70.0,74.75,70.0,74.75,12.0],["2014-12-02",72.5,72.5,70.0,71.25,104.0],["2014-12-03",71.25,71.25,71.25,71.25,0.0],["2014-12-04",71.25,71.25,71.25,71.25,0.0],["2014-12-05",71.25,71.25,71.25,71.25,68.0],["2014-12-08",71.75,71.75,71.75,71.75,56.0],["2014-12-09",70.25,71.75,70.25,71.75,60.0],["2014-12-10",71.75,71.75,71.75,71.75,56.0],["2014-12-11",72.0,72.0,72.0,72.0,56.0],["2014-12-12",67.75,71.75,65.25,70.5,200.0],["2014-12-15",70.5,70.5,70.5,70.5,0.0],["2014-12-16",69.75,71.0,64.0,71.0,240.0],["2014-12-17",70.5,70.5,70.5,70.5,4.0],["2014-12-18",66.25,70.75,66.25,70.75,208.0],["2014-12-19",70.75,70.75,70.75,70.75,4.0],["2014-12-22",69.25,69.25,66.25,67.5,36.0],["2014-12-23",67.5,67.5,67.5,67.5,4.0],["2014-12-24",67.5,67.5,67.5,67.5,0.0],["2014-12-26",66.25,69.75,64.0,64.0,80.0],["2014-12-29",69.25,70.0,69.25,70.0,44.0],["2014-12-30",66.5,69.75,66.25,69.75,32.0],["2014-12-31",70.0,70.0,70.0,70.0,16.0],["2015-01-02",65.0,70.0,65.0,70.0,24.0],["2015-01-05",68.75,69.75,64.0,69.75,48.0],["2015-01-06",68.75,68.75,68.75,68.75,4.0],["2015-01-07",69.0,69.0,69.0,69.0,32.0],["2015-01-08",70.0,71.125,70.0,71.125,192.0],["2015-01-09",71.25,71.25,65.5,65.5,704.0],["2015-01-12",62.75,62.75,55.75,61.0,80.0],["2015-01-13",57.5,57.5,57.25,57.25,16.0],["2015-01-14",57.25,57.25,56.25,56.25,56.0],["2015-01-15",56.225,65.0,40.25,62.5,1228.0],["2015-01-16",57.5,57.5,57.5,57.5,4.0],["2015-01-20",51.5,57.25,51.5,51.5,152.0],["2015-01-21",52.25,52.25,50.0,52.25,92.0],["2015-01-22",51.0,53.75,50.0,52.75,616.0],["2015-01-23",52.75,55.0,52.75,55.0,48.0],["2015-01-26",52.5,52.5,52.25,52.25,8.0],["2015-01-27",48.75,48.75,48.75,48.75,8.0],["2015-01-28",48.75,58.5,41.75,52.75,548.0],["2015-01-29",51.75,53.75,49.0,53.75,44.0],["2015-01-30",48.75,49.75,48.75,49.75,52.0],["2015-02-02",49.75,49.75,49.75,49.75,0.0],["2015-02-03",49.75,49.75,49.75,49.75,16.0],["2015-02-04",49.875,49.875,48.75,48.75,12.0],["2015-02-05",48.75,48.75,48.75,48.75,0.0],["2015-02-06",47.5,47.5,38.0,43.75,144.0],["2015-02-09",46.25,61.875,46.25,61.875,52.0],["2015-02-10",50.0,50.0,50.0,50.0,8.0],["2015-02-11",46.25,50.0,32.75,50.0,548.0],["2015-02-12",50.0,52.5,48.75,52.5,348.0],["2015-02-13",49.0,49.0,47.75,47.75,32.0],["2015-02-17",47.5,68.7,47.5,52.75,40.0],["2015-02-18",49.0,53.325,45.25,53.325,72.0],["2015-02-19",45.0,53.75,45.0,49.75,36.0],["2015-02-20",50.0,52.25,42.75,50.5,40.0],["2015-02-23",56.0,56.0,56.0,56.0,8.0],["2015-02-24",56.0,56.0,56.0,56.0,0.0],["2015-02-25",46.25,46.25,44.25,44.25,8.0],["2015-02-26",46.25,65.0,46.25,52.25,216.0],["2015-02-27",54.25,54.25,53.75,53.75,132.0],["2015-03-02",56.8,60.25,50.0,56.6,264.0],["2015-03-03",56.6,58.25,51.25,51.25,168.0],["2015-03-04",51.25,51.25,50.9,50.9,44.0],["2015-03-05",50.0,56.25,50.0,51.25,80.0],["2015-03-06",49.75,49.75,49.75,49.75,8.0],["2015-03-09",49.0,49.0,44.0,45.0,40.0],["2015-03-10",45.0,47.5,43.0,47.5,528.0],["2015-03-11",43.225,47.5,43.225,47.5,748.0],["2015-03-12",44.95,47.5,43.75,43.75,824.0],["2015-03-13",43.75,46.25,43.75,46.25,400.0],["2015-03-16",46.125,46.25,43.75,46.25,224.0],["2015-03-17",43.75,55.625,43.75,47.5,212.0],["2015-03-18",46.25,47.25,44.5,47.25,432.0],["2015-03-19",44.5,45.0,43.75,45.0,308.0],["2015-03-20",43.75,47.25,43.75,47.25,320.0],["2015-03-23",47.5,56.25,43.75,43.75,260.0],["2015-03-24",43.75,43.75,43.75,43.75,400.0],["2015-03-25",45.0,45.0,45.0,45.0,4.0],["2015-03-26",43.75,45.0,43.75,45.0,220.0],["2015-03-27",43.75,43.75,43.75,43.75,392.0],["2015-03-30",43.75,43.75,43.75,43.75,300.0],["2015-03-31",45.0,60.0,45.0,60.0,1104.0],["2015-04-01",60.0,67.5,57.5,62.5,2764.0],["2015-04-02",63.75,66.25,60.0,65.0,1572.0],["2015-04-06",67.5,68.75,65.75,68.75,884.0],["2015-04-07",68.75,77.5,68.75,76.0,1016.0],["2015-04-08",72.625,87.5,72.625,87.5,2372.0],["2015-04-09",86.25,101.25,86.25,99.75,3912.0],["2015-04-10",100.5,115.5,100.0,115.5,2848.0],["2015-04-13",119.25,120.0,84.25,110.0,2160.0],["2015-04-14",95.0,113.75,87.5,92.5,2076.0],["2015-04-15",95.0,95.0,85.0,92.5,1204.0],["2015-04-16",92.5,100.0,82.5,100.0,732.0],["2015-04-17",100.0,100.0,88.25,97.25,688.0],["2015-04-20",97.25,106.25,93.75,93.75,444.0],["2015-04-21",88.25,100.0,75.25,97.5,1028.0],["2015-04-22",97.5,97.5,93.75,93.75,312.0],["2015-04-23",95.0,99.75,80.75,95.0,1120.0],["2015-04-24",95.0,97.5,85.5,90.5,884.0],["2015-04-27",90.5,90.5,62.75,82.0,604.0],["2015-04-28",82.0,82.0,75.0,80.0,920.0],["2015-04-29",80.0,120.0,75.0,77.5,868.0],["2015-04-30",77.5,77.5,70.0,72.5,296.0],["2015-05-01",77.5,80.0,76.25,77.5,264.0],["2015-05-04",78.75,78.75,70.5,72.5,712.0],["2015-05-05",71.25,71.25,50.25,56.25,1688.0],["2015-05-06",68.75,68.75,55.5,55.5,1960.0],["2015-05-07",56.75,58.0,55.0,57.75,400.0],["2015-05-08",57.5,73.75,53.75,73.75,636.0],["2015-05-11",66.5,66.5,53.75,57.5,560.0],["2015-05-12",56.25,75.0,56.25,67.5,1288.0],["2015-05-13",87.125,87.25,61.25,68.75,1020.0],["2015-05-14",68.5,78.5,63.75,75.0,1484.0],["2015-05-15",75.0,78.5,68.75,68.75,844.0],["2015-05-18",68.75,75.0,68.75,72.75,460.0],["2015-05-19",70.0,72.25,61.25,67.75,876.0],["2015-05-20",72.5,72.5,67.5,67.5,308.0],["2015-05-21",68.75,72.5,62.5,62.5,916.0],["2015-05-22",62.75,68.75,62.75,68.75,84.0],["2015-05-26",68.5,72.5,67.25,68.75,840.0],["2015-05-27",71.25,75.75,71.0,75.0,804.0],["2015-05-28",72.25,72.25,68.75,68.75,356.0],["2015-05-29",68.75,69.5,61.5,69.5,672.0],["2015-06-01",69.5,69.5,61.5,63.75,672.0],["2015-06-02",66.25,67.0,53.75,59.5,836.0],["2015-06-03",62.5,68.75,62.5,67.5,940.0],["2015-06-04",62.75,74.5,56.5,72.5,904.0],["2015-06-05",72.5,72.5,64.0,70.0,472.0],["2015-06-08",70.0,72.5,62.5,72.5,1060.0],["2015-06-09",74.75,74.75,64.75,70.0,312.0],["2015-06-10",68.75,72.5,68.75,68.75,316.0],["2015-06-11",67.5,70.0,66.25,69.0,560.0],["2015-06-12",68.75,68.75,65.0,66.25,348.0],["2015-06-15",64.0,69.75,57.5,62.5,1200.0],["2015-06-16",62.5,66.0,55.5,62.5,1512.0],["2015-06-17",61.25,62.0,60.0,61.25,292.0],["2015-06-18",60.0,60.0,53.0,53.0,284.0],["2015-06-19",55.0,62.5,52.5,60.0,788.0],["2015-06-22",58.75,60.0,53.75,60.0,748.0],["2015-06-23",55.25,62.5,50.25,62.5,1012.0],["2015-06-24",57.625,60.0,55.0,55.25,812.0],["2015-06-25",55.25,61.0,55.25,57.5,424.0],["2015-06-26",57.75,58.75,50.0,58.75,808.0],["2015-06-29",55.0,58.75,55.0,58.5,1008.0],["2015-06-30",58.5,58.75,56.25,57.5,724.0],["2015-07-01",56.0,56.0,52.5,54.75,164.0],["2015-07-02",54.75,54.75,54.75,54.75,0.0],["2015-07-06",52.375,54.75,47.75,47.75,72.0],["2015-07-07",52.375,57.0,43.75,51.25,3044.0],["2015-07-08",49.0,57.5,45.0,47.75,1992.0],["2015-07-09",47.5,49.75,47.5,49.75,236.0],["2015-07-10",49.75,50.0,48.75,50.0,644.0],["2015-07-13",48.75,50.0,45.0,47.5,1648.0],["2015-07-14",49.5,49.5,43.75,45.0,808.0],["2015-07-15",43.75,50.0,43.75,50.0,1284.0],["2015-07-16",52.5,52.5,45.25,45.25,632.0],["2015-07-17",47.375,48.0,37.5,48.0,532.0],["2015-07-20",47.25,48.75,46.25,48.75,160.0],["2015-07-21",50.0,50.0,38.5,50.0,1372.0],["2015-07-22",52.5,52.5,40.25,46.25,428.0],["2015-07-23",44.0,46.25,40.25,40.25,940.0],["2015-07-24",46.25,47.5,44.0,46.25,732.0],["2015-07-27",46.0,46.0,41.5,43.5,860.0],["2015-07-28",43.125,44.5,41.25,44.5,584.0],["2015-07-29",45.0,51.25,44.5,45.0,1228.0],["2015-07-30",46.75,47.0,42.5,42.5,584.0],["2015-07-31",45.5,45.5,43.0,43.75,140.0],["2015-08-03",43.75,43.75,42.0,42.0,328.0],["2015-08-04",42.25,45.0,42.25,43.75,1964.0],["2015-08-05",43.875,50.0,42.5,44.5,1448.0],["2015-08-06",44.25,46.25,42.75,43.5,456.0],["2015-08-07",43.5,44.75,43.25,44.0,896.0],["2015-08-10",44.125,44.125,38.5,40.0,916.0],["2015-08-11",39.75,42.5,37.5,42.5,88.0],["2015-08-12",42.5,43.75,41.625,43.75,456.0],["2015-08-13",41.25,42.5,40.0,42.5,952.0],["2015-08-14",42.0,42.5,42.0,42.5,248.0],["2015-08-17",42.375,42.5,40.0,40.0,100.0],["2015-08-18",42.25,42.25,39.5,40.0,392.0],["2015-08-19",41.25,41.25,38.25,40.0,440.0],["2015-08-20",38.0,38.75,37.75,38.0,608.0],["2015-08-21",38.0,39.375,35.5,37.5,204.0],["2015-08-24",31.75,34.25,31.75,34.25,928.0],["2015-08-25",36.25,41.25,36.25,38.75,2676.0],["2015-08-26",38.0,40.0,37.5,38.75,488.0],["2015-08-27",41.25,47.5,36.25,40.0,1352.0],["2015-08-28",37.5,38.5,37.5,37.75,288.0],["2015-08-31",37.75,39.75,36.25,39.75,1268.0],["2015-09-01",37.5,40.0,37.25,40.0,308.0],["2015-09-02",40.0,40.0,38.75,38.75,216.0],["2015-09-03",38.75,40.0,38.75,40.0,416.0],["2015-09-04",38.75,41.25,38.75,41.25,624.0],["2015-09-08",40.0,40.0,40.0,40.0,400.0],["2015-09-09",40.0,42.5,40.0,41.25,244.0],["2015-09-10",40.0,42.5,39.5,42.5,920.0],["2015-09-11",42.0,42.5,40.0,41.25,172.0],["2015-09-14",42.0,42.0,38.75,38.75,468.0],["2015-09-15",38.75,38.75,38.75,38.75,348.0],["2015-09-16",37.5,37.5,37.5,37.5,20.0],["2015-09-17",37.5,37.5,37.5,37.5,0.0],["2015-09-18",39.25,41.25,38.75,41.25,908.0],["2015-09-21",41.75,41.75,36.5,40.0,268.0],["2015-09-22",35.5,35.5,35.5,35.5,12.0],["2015-09-23",39.375,40.0,39.375,40.0,24.0],["2015-09-24",38.75,41.75,38.75,41.75,84.0],["2015-09-25",41.75,41.75,41.75,41.75,0.0],["2015-09-28",41.75,41.75,41.75,41.75,12.0],["2015-09-29",37.5,42.5,30.75,35.25,1016.0],["2015-09-30",35.5,36.25,28.25,35.0,1184.0],["2015-10-01",34.625,47.5,29.0,42.5,1136.0],["2015-10-02",42.25,43.75,40.0,40.0,196.0],["2015-10-05",38.0,45.0,37.125,37.5,344.0],["2015-10-06",32.75,37.5,31.25,34.75,624.0],["2015-10-07",35.125,40.0,31.25,40.0,784.0],["2015-10-08",40.0,42.5,37.5,40.0,1208.0],["2015-10-09",40.0,40.0,38.125,40.0,412.0],["2015-10-12",38.75,41.875,38.75,40.0,140.0],["2015-10-13",40.0,40.0,36.5,38.75,640.0],["2015-10-14",40.0,40.0,37.5,37.5,848.0],["2015-10-15",37.5,37.5,37.5,37.5,40.0],["2015-10-16",37.5,42.25,37.25,42.25,384.0],["2015-10-19",40.0,40.0,38.75,38.75,400.0],["2015-10-20",40.0,40.0,35.5,35.5,768.0],["2015-10-21",36.125,39.75,36.125,39.75,452.0],["2015-10-22",37.5,40.0,37.5,37.5,16.0],["2015-10-23",35.5,37.25,30.0,34.0,1116.0],["2015-10-26",31.25,36.25,31.25,31.25,284.0],["2015-10-27",34.125,38.125,31.25,36.25,1048.0],["2015-10-28",36.25,40.0,32.5,40.0,212.0],["2015-10-29",37.125,42.0,31.25,37.25,956.0],["2015-10-30",37.25,39.75,28.75,34.5,1680.0],["2015-11-02",33.25,34.25,32.5,33.5,192.0],["2015-11-03",35.25,36.5,35.25,36.5,60.0],["2015-11-04",36.75,37.5,35.75,37.25,148.0],["2015-11-05",37.5,37.5,37.5,37.5,404.0],["2015-11-06",35.0,35.0,33.875,35.0,220.0],["2015-11-09",36.25,37.5,32.5,32.5,172.0],["2015-11-10",34.375,43.25,34.375,37.5,328.0],["2015-11-11",36.25,37.5,33.75,33.75,120.0],["2015-11-12",33.5,38.625,32.5,34.125,668.0],["2015-11-13",35.25,42.0,35.25,38.25,1460.0],["2015-11-16",37.5,37.5,35.625,36.25,324.0],["2015-11-17",36.25,40.0,36.25,37.5,292.0],["2015-11-18",37.75,37.75,36.875,37.75,452.0],["2015-11-19",37.5,37.5,37.5,37.5,80.0],["2015-11-20",35.0,37.5,35.0,36.25,52.0],["2015-11-23",35.625,35.625,35.0,35.0,60.0],["2015-11-24",34.0,34.0,30.0,30.0,364.0],["2015-11-25",30.0,35.5,30.0,35.0,1220.0],["2015-11-27",35.25,37.0,35.25,37.0,20.0],["2015-11-30",32.5,35.0,31.25,32.5,860.0],["2015-12-01",32.5,32.5,32.5,32.5,0.0],["2015-12-02",32.75,33.0,32.5,33.0,1260.0],["2015-12-03",32.5,32.5,31.0,32.5,836.0],["2015-12-04",32.5,32.5,32.5,32.5,8.0],["2015-12-07",32.25,32.25,30.0,30.5,976.0],["2015-12-08",30.5,32.5,30.5,32.5,832.0],["2015-12-09",33.875,37.25,31.5,34.0,2232.0],["2015-12-10",33.0,33.0,30.25,31.25,1068.0],["2015-12-11",31.25,32.5,30.25,31.25,876.0],["2015-12-14",30.25,30.25,27.25,28.75,1904.0],["2015-12-15",27.0,31.25,27.0,31.25,432.0],["2015-12-16",30.75,31.25,27.5,31.0,628.0],["2015-12-17",27.5,29.75,27.5,29.75,240.0],["2015-12-18",30.25,31.75,30.25,31.5,840.0],["2015-12-21",31.25,31.5,30.0,31.25,700.0],["2015-12-22",31.5,37.0,31.5,33.5,1824.0],["2015-12-23",34.75,34.75,33.75,33.75,544.0],["2015-12-24",34.5,35.0,33.75,35.0,320.0],["2015-12-28",35.0,35.0,31.25,31.25,376.0],["2015-12-29",31.875,31.875,30.0,30.0,388.0],["2015-12-30",32.0,32.0,30.0,30.0,684.0],["2015-12-31",30.0,33.25,30.0,32.375,132.0],["2016-01-04",34.25,34.25,32.5,32.5,84.0],["2016-01-05",34.25,34.25,31.25,32.5,564.0],["2016-01-06",32.5,32.5,31.25,32.5,228.0],["2016-01-07",32.5,33.0,29.0,30.75,304.0],["2016-01-08",31.75,31.75,29.25,29.75,152.0],["2016-01-11",29.0,32.5,28.75,28.75,276.0],["2016-01-12",28.75,29.75,28.75,29.25,252.0],["2016-01-13",29.85,30.0,27.5,27.5,76.0],["2016-01-14",28.125,28.5,25.0,28.5,240.0],["2016-01-15",25.0,27.5,23.0,27.0,1092.0],["2016-01-19",26.125,27.25,25.0,25.875,152.0],["2016-01-20",26.0,26.75,22.5,26.5,888.0],["2016-01-21",27.0,28.75,27.0,28.0,568.0],["2016-01-22",28.75,39.75,28.75,39.75,1200.0],["2016-01-25",35.0,39.775,32.5,34.625,420.0],["2016-01-26",32.5,32.525,31.25,32.5,884.0],["2016-01-27",30.0,30.0,29.5,29.5,608.0],["2016-01-28",29.5,32.25,27.25,27.5,2740.0],["2016-01-29",30.0,30.5,28.75,30.5,600.0],["2016-02-01",32.0,32.0,27.5,28.75,356.0],["2016-02-02",27.5,28.0,25.0,25.0,288.0],["2016-02-03",25.0,27.5,22.5,27.5,1936.0],["2016-02-04",26.0,27.25,25.0,26.25,2172.0],["2016-02-05",26.5,28.5,24.875,28.0,1588.0],["2016-02-08",27.5,27.5,24.0,25.5,2640.0],["2016-02-09",26.0,27.0,23.0,25.25,360.0],["2016-02-10",25.5,27.25,25.0,26.5,976.0],["2016-02-11",25.25,27.5,25.25,25.75,1468.0],["2016-02-12",25.5,28.5,25.5,27.5,1184.0],["2016-02-16",27.5,28.5,27.25,27.25,800.0],["2016-02-17",28.75,32.5,28.75,32.25,1628.0],["2016-02-18",32.5,38.75,31.25,32.75,2892.0],["2016-02-19",33.25,33.25,29.25,30.5,1596.0],["2016-02-22",35.0,35.0,28.0,30.75,2916.0],["2016-02-23",31.25,32.5,30.75,31.0,188.0],["2016-02-24",31.5,31.5,30.0,30.75,552.0],["2016-02-25",30.55,36.25,28.75,33.25,2788.0],["2016-02-26",35.75,35.75,29.75,29.75,1504.0],["2016-02-29",32.25,32.5,29.5,31.5,1936.0],["2016-03-01",31.0,34.75,27.5,27.5,3224.0],["2016-03-02",28.5,31.0,28.375,30.25,1064.0],["2016-03-03",30.75,31.25,29.0,30.5,700.0],["2016-03-04",31.25,38.25,29.925,36.25,3096.0],["2016-03-07",37.0,37.0,30.75,32.5,1232.0],["2016-03-08",32.0,32.5,27.5,30.0,1680.0],["2016-03-09",30.25,33.75,30.25,31.5,1132.0],["2016-03-10",32.375,33.25,30.0,32.0,776.0],["2016-03-11",38.75,38.75,30.475,32.5,1452.0],["2016-03-14",32.75,33.75,29.75,29.95,1276.0],["2016-03-15",29.25,31.75,28.0,31.0,884.0],["2016-03-16",31.5,32.5,31.25,32.5,624.0],["2016-03-17",32.15,34.75,31.125,32.25,632.0],["2016-03-18",30.0,34.775,28.75,33.25,2804.0],["2016-03-21",35.0,35.0,31.0,32.5,580.0],["2016-03-22",32.5,32.5,27.5,32.275,2288.0],["2016-03-23",32.75,36.25,31.25,34.25,2540.0],["2016-03-24",34.975,36.75,34.75,36.25,1680.0],["2016-03-28",33.0,37.5,32.75,36.25,5944.0],["2016-03-29",37.25,37.5,34.75,36.75,1056.0],["2016-03-30",36.25,36.25,31.25,34.5,812.0],["2016-03-31",35.5,36.25,35.0,35.0,540.0],["2016-04-01",36.0,36.25,32.75,35.0,1404.0],["2016-04-04",34.5,36.25,33.25,36.0,212.0],["2016-04-05",35.0,36.25,32.75,33.25,1076.0],["2016-04-06",35.5,35.5,30.75,33.75,1192.0],["2016-04-07",32.5,34.75,30.5,34.75,260.0],["2016-04-08",35.0,38.75,32.45,36.0,1708.0],["2016-04-11",36.0,36.0,33.525,33.75,452.0],["2016-04-12",35.0,37.5,34.25,35.0,596.0],["2016-04-13",35.0,37.5,34.625,37.5,1476.0],["2016-04-14",37.25,38.5,36.0,36.0,1376.0],["2016-04-15",37.5,37.5,36.25,36.25,212.0],["2016-04-18",36.25,37.5,34.0,37.0,768.0],["2016-04-19",36.5,37.5,34.25,36.75,352.0],["2016-04-20",36.0,36.25,34.0,36.0,152.0],["2016-04-21",37.75,38.75,37.0,38.25,536.0],["2016-04-22",38.75,40.75,38.5,40.0,1124.0],["2016-04-25",41.25,44.7,38.25,42.25,2260.0],["2016-04-26",42.25,43.75,38.75,43.75,1508.0],["2016-04-27",45.0,49.75,44.375,47.375,2828.0],["2016-04-28",47.5,53.75,47.0,52.0,3140.0],["2016-04-29",52.0,54.75,51.25,53.75,1796.0],["2016-05-02",55.0,55.0,45.5,46.5,3428.0],["2016-05-03",48.65,50.0,47.0,49.0,2280.0],["2016-05-04",49.25,49.75,46.5,48.25,1748.0],["2016-05-05",48.25,48.25,45.0,48.25,4124.0],["2016-05-06",48.25,48.25,43.25,43.475,1116.0],["2016-05-09",43.0,45.5,42.5,45.0,668.0],["2016-05-10",45.5,46.25,43.25,45.25,1132.0],["2016-05-11",45.0,45.25,42.25,45.0,1028.0],["2016-05-12",45.0,47.5,43.0,47.5,624.0],["2016-05-13",46.25,47.5,43.75,47.0,1472.0],["2016-05-16",46.75,46.75,42.75,42.75,348.0],["2016-05-17",43.0,47.5,40.25,47.5,1704.0],["2016-05-18",46.25,46.25,40.5,46.0,1324.0],["2016-05-19",43.75,46.25,43.75,46.25,116.0],["2016-05-20",46.25,47.0,41.1,43.75,948.0],["2016-05-23",43.5,45.625,42.75,44.5,260.0],["2016-05-24",45.0,47.625,43.25,44.15,1028.0],["2016-05-25",44.25,47.0,44.25,45.0,876.0],["2016-05-26",44.5,47.5,43.25,44.5,1008.0],["2016-05-27",44.5,46.25,44.5,46.25,436.0],["2016-05-31",46.25,46.25,45.0,45.25,456.0],["2016-06-01",44.55,45.25,44.55,45.25,348.0],["2016-06-02",45.25,45.25,45.0,45.0,240.0],["2016-06-03",44.5,45.0,40.75,44.5,1872.0],["2016-06-06",44.75,45.0,42.0,43.75,1704.0],["2016-06-07",44.5,45.0,41.5,42.0,860.0],["2016-06-08",42.5,43.5,40.5,40.7,824.0],["2016-06-09",41.25,43.0,40.0,42.25,564.0],["2016-06-10",42.25,43.0,40.75,40.75,164.0],["2016-06-13",41.0,42.0,40.25,40.25,332.0],["2016-06-14",40.75,42.75,40.0,41.25,548.0],["2016-06-15",41.5,41.5,38.25,38.5,1004.0],["2016-06-16",40.75,40.75,37.5,39.75,1216.0],["2016-06-17",40.0,41.25,39.5,41.25,216.0],["2016-06-20",40.75,40.75,40.0,40.0,388.0],["2016-06-21",40.0,40.75,38.75,38.75,560.0],["2016-06-22",38.75,40.0,38.5,40.0,108.0],["2016-06-23",40.75,40.75,38.75,39.25,780.0],["2016-06-24",39.25,40.0,38.75,39.75,360.0],["2016-06-27",39.75,39.75,35.5,37.5,748.0],["2016-06-28",36.875,38.0,36.875,37.75,512.0],["2016-06-29",37.75,40.0,37.0,38.75,1100.0],["2016-06-30",37.5,38.25,37.5,38.25,384.0],["2016-07-01",37.5,40.0,37.25,40.0,884.0],["2016-07-05",38.75,40.0,35.75,40.0,220.0],["2016-07-06",36.825,37.5,36.25,36.45,732.0],["2016-07-07",36.5,40.0,36.125,36.25,1116.0],["2016-07-08",36.25,36.75,33.5,36.5,716.0],["2016-07-11",38.0,38.0,34.5,35.5,664.0],["2016-07-12",35.0,37.0,33.75,36.25,2104.0],["2016-07-13",36.25,36.25,35.25,35.25,436.0],["2016-07-14",35.25,36.25,33.25,34.75,1872.0],["2016-07-15",36.25,36.25,31.75,33.0,1616.0],["2016-07-18",33.5,36.25,29.375,35.0,3188.0],["2016-07-19",33.25,36.25,30.0,36.25,3948.0],["2016-07-20",34.25,37.0,33.5,34.25,5596.0],["2016-07-21",33.75,36.25,33.5,35.5,1472.0],["2016-07-22",37.5,38.0,32.75,35.0,3864.0],["2016-07-25",34.95,36.0,33.75,34.925,2092.0],["2016-07-26",34.25,35.75,33.75,34.25,2072.0],["2016-07-27",35.475,35.5,32.75,34.875,860.0],["2016-07-28",35.0,35.0,32.45,33.0,2016.0],["2016-07-29",33.25,33.75,31.5,32.5,876.0],["2016-08-01",32.5,33.0,31.75,32.5,1508.0],["2016-08-02",32.4,32.5,27.75,30.0,3092.0],["2016-08-03",31.0,31.75,26.25,31.75,2360.0],["2016-08-04",31.75,35.75,31.5,33.0,2408.0],["2016-08-05",33.75,33.85,30.75,33.575,1624.0],["2016-08-08",33.75,34.75,32.5,34.5,1096.0],["2016-08-09",34.5,35.0,32.5,33.5,708.0],["2016-08-10",32.5,34.25,32.25,32.5,420.0],["2016-08-11",34.25,35.25,31.25,33.25,1372.0],["2016-08-12",34.0,34.0,31.075,33.0,1448.0],["2016-08-15",33.0,33.0,30.0,31.25,2188.0],["2016-08-16",30.0,33.5,29.5,33.5,956.0],["2016-08-17",30.975,35.5,30.975,35.5,1840.0],["2016-08-18",32.5,35.5,31.25,32.5,1036.0],["2016-08-19",34.75,34.75,31.75,34.75,556.0],["2016-08-22",31.25,33.75,31.25,33.25,1560.0],["2016-08-23",32.25,34.5,32.0,32.75,732.0],["2016-08-24",32.625,34.0,32.5,33.75,880.0],["2016-08-25",34.25,34.25,32.0,34.0,1200.0],["2016-08-26",34.25,34.25,32.5,32.75,1876.0],["2016-08-29",32.75,35.0,32.25,34.75,2976.0],["2016-08-30",34.875,39.75,34.0,36.75,12664.0],["2016-08-31",36.75,38.0,33.75,37.75,11024.0],["2016-09-01",37.75,39.25,37.5,37.5,1956.0],["2016-09-02",37.25,39.5,36.5,39.5,2460.0],["2016-09-06",39.5,39.5,37.5,38.5,4064.0],["2016-09-07",38.5,38.5,37.75,37.75,932.0],["2016-09-08",37.75,38.75,37.75,37.75,2184.0],["2016-09-09",38.25,39.0,37.25,38.5,1116.0],["2016-09-12",39.25,39.25,37.25,37.75,1752.0],["2016-09-13",37.0,37.25,36.2,36.25,748.0],["2016-09-14",35.5,35.75,35.05,35.225,324.0],["2016-09-15",35.625,35.625,35.25,35.25,120.0],["2016-09-16",35.375,36.25,35.0,36.0,432.0],["2016-09-19",36.0,36.125,35.0,35.0,924.0],["2016-09-20",35.0,35.25,34.0,35.0,404.0],["2016-09-21",35.5,35.75,35.0,35.0,312.0],["2016-09-22",35.0,35.75,34.25,35.5,448.0],["2016-09-23",35.5,35.5,35.5,35.5,8.0],["2016-09-26",35.5,35.75,34.675,35.75,520.0],["2016-09-27",35.75,36.25,35.0,36.25,392.0],["2016-09-28",36.25,36.25,36.0,36.0,28.0],["2016-09-29",36.25,37.5,35.75,37.5,796.0],["2016-09-30",36.75,38.0,36.25,38.0,360.0],["2016-10-03",38.0,38.25,36.75,37.75,572.0],["2016-10-04",37.375,38.5,34.5,38.5,1392.0],["2016-10-05",37.75,39.25,36.0,38.5,1004.0],["2016-10-06",37.5,37.5,34.0,34.75,1008.0],["2016-10-07",34.0,34.75,34.0,34.75,1816.0],["2016-10-10",33.75,36.75,33.75,35.25,1120.0],["2016-10-11",35.25,35.25,33.5,33.75,1676.0],["2016-10-12",33.5,35.75,33.5,34.0,876.0],["2016-10-13",36.75,39.75,36.625,38.25,5036.0],["2016-10-14",38.75,39.75,35.0,37.0,3980.0],["2016-10-17",37.25,38.75,36.0,38.5,556.0],["2016-10-18",39.0,39.0,35.4,37.5,1144.0],["2016-10-19",38.75,38.75,35.5,37.25,1520.0],["2016-10-20",35.0,36.25,32.5,36.125,2576.0],["2016-10-21",36.25,37.0,36.25,36.25,520.0],["2016-10-24",39.25,39.25,35.0,37.5,1452.0],["2016-10-25",37.5,38.5,36.25,38.5,2012.0],["2016-10-26",38.5,38.5,33.25,33.25,2412.0],["2016-10-27",34.75,37.0,33.25,37.0,1360.0],["2016-10-28",33.5,37.0,33.5,37.0,664.0],["2016-10-31",37.25,37.5,33.0,33.75,984.0],["2016-11-01",33.25,33.75,31.25,33.2,1800.0],["2016-11-02",33.25,33.25,32.0,32.5,712.0],["2016-11-03",32.75,32.75,31.25,32.0,464.0],["2016-11-04",32.0,32.5,32.0,32.5,60.0],["2016-11-07",32.0,35.0,32.0,33.75,824.0],["2016-11-08",32.75,33.0,32.0,32.25,860.0],["2016-11-09",32.625,33.0,31.75,32.5,1444.0],["2016-11-10",32.3,37.25,32.3,37.25,2384.0],["2016-11-11",37.25,37.25,35.5,37.25,920.0],["2016-11-14",36.25,36.25,33.75,34.75,884.0],["2016-11-15",34.75,35.25,33.25,35.0,592.0],["2016-11-16",34.5,34.6,34.5,34.5,240.0],["2016-11-17",34.0,37.25,32.5,36.0,1132.0],["2016-11-18",32.5,36.0,31.25,33.7,4932.0],["2016-11-21",33.25,34.75,32.875,34.75,1192.0],["2016-11-22",34.6,37.0,33.75,36.5,1488.0],["2016-11-23",36.25,36.25,32.75,35.0,1424.0],["2016-11-25",34.75,35.5,34.25,35.5,688.0],["2016-11-28",33.5,36.25,32.75,32.75,1664.0],["2016-11-29",33.75,34.75,33.75,33.75,456.0],["2016-11-30",33.0,34.75,32.75,34.75,3360.0],["2016-12-01",35.0,35.0,32.0,32.5,476.0],["2016-12-02",32.0,33.5,32.0,33.5,772.0],["2016-12-05",33.65,38.75,33.25,33.25,3752.0],["2016-12-06",33.25,33.75,32.5,32.75,1648.0],["2016-12-07",33.0,33.5,31.75,32.5,1816.0],["2016-12-08",32.375,34.75,32.0,34.5,2016.0],["2016-12-09",33.25,34.75,32.0,34.0,1636.0],["2016-12-12",34.0,35.125,33.75,33.75,2860.0],["2016-12-13",32.5,33.75,32.5,33.75,2236.0],["2016-12-14",34.25,35.0,32.75,33.75,476.0],["2016-12-15",33.35,36.0,33.25,34.25,1156.0],["2016-12-16",33.75,35.75,33.75,35.75,1176.0],["2016-12-19",35.75,35.75,35.0,35.0,100.0],["2016-12-20",34.0,35.75,33.75,33.75,2028.0],["2016-12-21",34.625,34.75,33.75,34.5,724.0],["2016-12-22",35.0,35.0,33.75,34.425,188.0],["2016-12-23",35.0,35.0,33.75,34.675,268.0],["2016-12-27",33.75,34.75,32.75,33.25,976.0],["2016-12-28",33.5,33.5,32.5,32.5,2788.0],["2016-12-29",32.375,33.75,32.25,32.5,240.0],["2016-12-30",32.5,33.0,31.25,32.25,1024.0],["2017-01-03",32.25,33.15,31.25,33.15,40.0],["2017-01-04",32.5,34.5,32.5,33.6,388.0],["2017-01-05",33.75,35.0,32.5,32.5,1156.0],["2017-01-06",31.5,34.5,30.0,32.0,1968.0],["2017-01-09",32.0,32.0,30.75,31.25,1408.0],["2017-01-10",31.25,32.0,30.0,31.25,1824.0],["2017-01-11",30.875,34.0,30.875,34.0,388.0],["2017-01-12",34.0,34.0,31.25,32.5,420.0],["2017-01-13",32.5,33.5,31.5,33.5,304.0],["2017-01-17",32.5,33.75,31.5,33.5,2904.0],["2017-01-18",34.75,35.25,33.5,34.825,5580.0],["2017-01-19",35.5,39.75,35.25,39.75,6672.0],["2017-01-20",40.875,45.5,39.75,42.0,21244.0],["2017-01-23",42.75,43.0,37.0,37.5,7336.0],["2017-01-24",37.25,39.75,35.75,38.0,6036.0],["2017-01-25",38.25,42.25,37.5,38.0,1672.0],["2017-01-26",38.25,39.25,37.0,37.75,3076.0],["2017-01-27",38.0,39.75,38.0,39.0,2544.0],["2017-01-30",39.0,40.875,38.5,40.0,5616.0],["2017-01-31",40.0,40.25,37.75,38.725,1932.0],["2017-02-01",39.75,42.0,38.0,38.0,2260.0],["2017-02-02",38.0,40.5,38.0,38.5,2528.0],["2017-02-03",38.0,38.25,37.25,38.0,2984.0],["2017-02-06",38.875,38.875,37.75,38.5,2200.0],["2017-02-07",38.5,39.75,37.75,38.5,940.0],["2017-02-08",39.375,39.75,37.5,38.0,1324.0],["2017-02-09",38.25,38.25,37.25,38.0,2016.0],["2017-02-10",38.125,39.75,38.125,38.75,5040.0],["2017-02-13",39.75,41.25,38.75,39.0,6524.0],["2017-02-14",39.0,40.0,38.0,38.75,4244.0],["2017-02-15",39.0,39.75,38.25,38.5,3560.0],["2017-02-16",39.625,39.75,38.5,38.5,1248.0],["2017-02-17",39.75,39.75,37.5,38.75,3788.0],["2017-02-21",39.0,39.75,38.0,39.75,4136.0],["2017-02-22",39.75,39.75,37.75,38.5,1416.0],["2017-02-23",39.75,39.75,37.75,39.75,1944.0],["2017-02-24",39.75,40.0,37.5,38.0,1932.0],["2017-02-27",39.0,39.0,38.0,38.0,180.0],["2017-02-28",37.25,39.0,37.25,39.0,1536.0],["2017-03-01",39.0,39.0,37.5,38.5,996.0],["2017-03-02",37.0,38.625,37.0,37.75,1608.0],["2017-03-03",37.5,39.0,36.25,37.5,1912.0],["2017-03-06",37.5,38.5,36.5,37.0,768.0],["2017-03-07",36.75,36.75,35.25,35.75,904.0],["2017-03-08",35.625,37.0,35.5,36.25,712.0],["2017-03-09",35.5,36.125,35.25,36.125,832.0],["2017-03-10",36.25,37.25,36.15,37.0,336.0],["2017-03-13",36.0,37.0,35.25,37.0,380.0],["2017-03-14",35.25,37.5,35.25,36.0,316.0],["2017-03-15",35.625,37.5,32.5,34.25,2072.0],["2017-03-16",36.0,37.75,34.0,34.5,2292.0],["2017-03-17",37.5,38.75,37.4,38.5,3104.0],["2017-03-20",39.5,39.75,35.0,36.25,2632.0],["2017-03-21",38.0,43.5,36.5,41.25,9816.0],["2017-03-22",44.625,50.0,41.75,45.75,23772.0],["2017-03-23",45.875,46.25,42.5,44.0,7544.0],["2017-03-24",44.5,47.0,42.25,43.0,5284.0],["2017-03-27",42.75,44.0,41.25,41.875,5972.0],["2017-03-28",42.5,42.75,39.25,42.25,3832.0],["2017-03-29",42.25,42.5,37.375,37.75,4460.0],["2017-03-30",38.0,38.0,30.0,34.75,13848.0],["2017-03-31",34.75,37.0,34.75,36.25,1028.0],["2017-04-03",35.25,37.5,35.25,36.75,596.0],["2017-04-04",36.5,37.5,35.25,37.275,832.0],["2017-04-05",36.975,39.5,36.975,39.375,2060.0],["2017-04-06",39.5,39.5,37.5,38.5,1104.0],["2017-04-07",38.75,40.0,38.25,39.0,2112.0],["2017-04-10",39.0,40.0,38.0,38.5,704.0],["2017-04-11",38.25,38.75,37.5,38.0,2380.0],["2017-04-12",37.5,38.75,37.5,37.5,440.0],["2017-04-13",36.5,40.0,36.5,40.0,656.0],["2017-04-17",40.5,40.5,37.0,37.5,1292.0],["2017-04-18",37.25,37.5,36.25,36.5,1468.0],["2017-04-19",36.75,38.0,36.25,36.25,1516.0],["2017-04-20",36.5,38.75,36.0,36.25,980.0],["2017-04-21",36.15,36.5,34.75,36.25,764.0],["2017-04-24",34.75,36.5,34.75,36.25,860.0],["2017-04-25",36.25,38.5,35.75,37.25,1844.0],["2017-04-26",37.5,40.0,37.5,38.0,3768.0],["2017-04-27",38.875,41.25,37.5,38.5,7720.0],["2017-04-28",41.25,44.0,37.5,39.0,6132.0],["2017-05-01",38.75,39.75,37.25,37.375,4940.0],["2017-05-02",38.5,40.2,37.5,38.5,3408.0],["2017-05-03",37.525,38.25,35.0,36.25,2060.0],["2017-05-04",37.0,38.0,35.75,36.0,1040.0],["2017-05-05",35.75,37.75,35.25,35.25,1908.0],["2017-05-08",35.775,37.25,35.25,36.0,680.0],["2017-05-09",36.125,37.75,35.25,36.5,3156.0],["2017-05-10",36.0,36.25,35.0,35.0,1848.0],["2017-05-11",35.0,36.25,35.0,35.25,448.0],["2017-05-12",35.0,36.0,35.0,35.0,604.0],["2017-05-15",35.0,35.75,34.75,35.0,2388.0],["2017-05-16",34.875,35.0,34.75,34.75,236.0],["2017-05-17",34.75,37.25,34.75,37.25,616.0],["2017-05-18",36.75,36.75,35.75,36.5,776.0],["2017-05-19",36.0,37.5,35.5,37.5,1152.0],["2017-05-22",36.125,37.75,34.5,37.25,1900.0],["2017-05-23",35.75,37.25,35.5,36.25,1008.0],["2017-05-24",35.5,37.25,35.0,35.0,2072.0],["2017-05-25",35.0,35.75,34.5,35.75,944.0],["2017-05-26",35.5,36.375,35.5,36.25,176.0],["2017-05-30",36.5,36.5,33.75,34.25,1580.0],["2017-05-31",35.0,35.0,32.5,32.75,704.0],["2017-06-01",32.75,34.75,32.75,34.0,344.0],["2017-06-02",33.75,34.875,32.25,34.5,1224.0],["2017-06-05",34.5,35.25,30.75,34.5,4040.0],["2017-06-06",34.0,35.0,33.75,34.5,192.0],["2017-06-07",34.0,34.0,32.5,33.25,1684.0],["2017-06-08",33.5,33.625,31.25,33.5,884.0],["2017-06-09",33.75,35.25,33.75,35.0,600.0],["2017-06-12",34.25,35.0,33.75,33.75,1052.0],["2017-06-13",34.725,34.725,32.75,34.0,808.0],["2017-06-14",34.75,35.0,34.25,34.75,1140.0],["2017-06-15",34.75,35.0,34.25,35.0,428.0],["2017-06-16",35.0,35.0,34.0,34.55,632.0],["2017-06-19",35.0,35.0,31.25,32.5,1348.0],["2017-06-20",32.25,33.25,31.75,33.25,1728.0],["2017-06-21",32.5,33.5,31.25,33.5,1304.0],["2017-06-22",32.5,35.0,32.5,34.5,372.0],["2017-06-23",32.5,33.75,31.5,32.0,1208.0],["2017-06-26",32.025,35.5,32.0,34.75,1836.0],["2017-06-27",34.5,38.5,34.5,38.5,1924.0],["2017-06-28",38.5,38.75,36.75,37.0,3408.0],["2017-06-29",37.15,37.25,34.25,36.25,1008.0],["2017-06-30",36.55,37.0,34.25,36.75,560.0],["2017-07-03",36.5,37.0,36.5,37.0,148.0],["2017-07-05",36.625,37.0,36.25,36.25,684.0],["2017-07-06",37.0,38.75,37.0,38.75,364.0],["2017-07-07",38.75,38.75,36.25,37.5,1780.0],["2017-07-10",38.5,38.75,36.25,36.75,332.0],["2017-07-11",37.0,38.25,37.0,37.5,148.0],["2017-07-12",38.45,38.75,35.0,35.5,752.0],["2017-07-13",35.8,36.75,35.75,36.75,80.0],["2017-07-14",36.0,36.625,35.75,36.35,476.0],["2017-07-17",36.5,38.75,36.25,36.25,1520.0],["2017-07-18",37.3,38.5,36.4,38.5,684.0],["2017-07-19",37.5,37.5,36.5,37.125,140.0],["2017-07-20",38.0,38.0,36.25,37.25,420.0],["2017-07-21",37.75,38.0,36.5,38.0,68.0],["2017-07-24",36.5,37.5,36.25,36.25,592.0],["2017-07-25",36.5,37.5,36.25,37.5,352.0],["2017-07-26",36.5,37.25,36.25,37.25,204.0],["2017-07-27",37.5,37.5,36.375,37.25,252.0],["2017-07-28",37.5,37.5,36.25,37.25,464.0],["2017-07-31",36.25,37.25,36.0,36.25,372.0],["2017-08-01",35.75,38.2,35.75,38.0,2164.0],["2017-08-02",37.5,39.75,37.5,39.75,1200.0],["2017-08-03",39.0,40.0,36.5,38.0,1640.0],["2017-08-04",36.5,37.75,34.25,36.3,2372.0],["2017-08-07",36.25,36.375,34.5,35.75,416.0],["2017-08-08",36.25,37.0,35.25,37.0,344.0],["2017-08-09",36.25,36.5,34.5,36.0,316.0],["2017-08-10",35.75,36.0,35.0,36.0,564.0],["2017-08-11",35.0,36.25,35.0,35.875,564.0],["2017-08-14",35.5,36.0,34.5,35.05,472.0],["2017-08-15",35.75,35.75,35.0,35.75,72.0],["2017-08-16",36.0,36.0,35.0,35.0,1092.0],["2017-08-17",36.1,36.25,35.0,36.0,936.0],["2017-08-18",36.0,36.0,35.0,35.6,56.0],["2017-08-21",35.4,35.5,34.5,35.25,236.0],["2017-08-22",34.875,35.25,34.125,34.25,1200.0],["2017-08-23",35.0,35.0,34.25,34.25,32.0],["2017-08-24",34.025,34.25,34.0,34.25,468.0],["2017-08-25",34.0,36.25,34.0,35.75,156.0],["2017-08-28",35.0,35.75,33.75,34.5,1368.0],["2017-08-29",34.25,34.75,33.0,33.0,964.0],["2017-08-30",33.0,33.5,32.75,33.325,288.0],["2017-08-31",33.75,34.5,32.75,33.75,840.0],["2017-09-01",34.35,34.375,33.0,33.75,460.0],["2017-09-05",34.25,35.5,34.25,35.25,304.0],["2017-09-06",34.25,35.5,33.75,35.0,960.0],["2017-09-07",34.25,35.0,32.75,33.75,1916.0],["2017-09-08",34.75,35.0,31.75,31.95,2296.0],["2017-09-11",31.75,32.5,31.25,32.25,788.0],["2017-09-12",31.5,32.5,31.5,32.5,576.0],["2017-09-13",32.75,32.75,31.5,31.5,1136.0],["2017-09-14",31.375,32.525,31.25,31.25,1000.0],["2017-09-15",31.25,31.6,31.25,31.6,80.0],["2017-09-18",32.0,32.25,31.25,31.25,216.0],["2017-09-19",32.375,32.75,31.25,32.125,328.0],["2017-09-20",31.75,33.5,31.25,32.5,608.0],["2017-09-21",32.9,33.5,32.5,33.5,284.0],["2017-09-22",32.25,33.5,32.25,33.0,100.0],["2017-09-25",33.5,33.75,32.375,33.5,704.0],["2017-09-26",33.2,33.5,33.0,33.0,456.0],["2017-09-27",33.0,34.75,32.75,33.75,2688.0],["2017-09-28",33.55,34.5,33.55,34.125,628.0],["2017-09-29",33.9,34.2,33.875,34.0,208.0],["2017-10-02",33.25,34.25,33.25,34.25,284.0],["2017-10-03",34.5,35.0,34.5,35.0,1360.0],["2017-10-04",35.5,35.5,34.0,34.75,596.0],["2017-10-05",35.25,35.5,34.5,35.25,1276.0],["2017-10-06",35.25,35.5,34.9,35.5,656.0],["2017-10-09",35.0,35.75,34.75,35.0,768.0],["2017-10-10",33.75,35.5,33.75,35.0,1612.0],["2017-10-11",35.0,36.0,33.75,35.5,1908.0],["2017-10-12",35.75,36.0,34.0,35.4,1464.0],["2017-10-13",36.0,36.0,34.25,35.0,408.0],["2017-10-16",35.5,35.75,34.25,35.75,596.0],["2017-10-17",35.625,36.0,35.0,35.5,684.0],["2017-10-18",36.0,36.55,35.5,36.225,1924.0],["2017-10-19",37.25,43.75,37.25,40.5,9020.0],["2017-10-20",42.0,42.75,39.25,41.25,6424.0],["2017-10-23",39.5,41.5,37.75,38.75,3256.0],["2017-10-24",38.75,40.5,38.0,38.75,2012.0],["2017-10-25",38.0,39.5,37.0,38.0,988.0],["2017-10-26",41.0,43.5,35.5,38.25,7716.0],["2017-10-27",40.0,41.0,38.0,41.0,1300.0],["2017-10-30",42.0,42.25,39.0,40.75,2468.0],["2017-10-31",40.75,42.25,39.25,40.5,672.0],["2017-11-01",40.75,43.25,40.75,40.75,1380.0],["2017-11-02",41.0,42.0,38.25,38.5,1564.0],["2017-11-03",38.875,39.15,37.5,37.75,3216.0],["2017-11-06",36.75,37.75,36.0,36.25,1412.0],["2017-11-07",36.75,37.5,36.75,37.25,996.0],["2017-11-08",36.25,37.5,36.25,36.75,320.0],["2017-11-09",37.05,37.5,36.75,37.25,576.0],["2017-11-10",37.25,37.25,35.25,36.0,2492.0],["2017-11-13",35.5,37.25,35.0,35.25,1968.0],["2017-11-14",35.0,37.0,35.0,36.25,1632.0],["2017-11-15",36.0,36.25,35.25,35.5,316.0],["2017-11-16",35.875,38.0,35.5,35.5,1112.0],["2017-11-17",35.5,36.5,35.25,36.2,448.0],["2017-11-20",35.75,36.5,35.0,35.75,1336.0],["2017-11-21",35.75,38.0,35.75,36.25,700.0],["2017-11-22",37.0,37.25,34.75,37.25,880.0],["2017-11-24",36.75,37.5,36.75,37.0,304.0],["2017-11-27",36.25,36.25,35.0,35.0,1124.0],["2017-11-28",35.0,38.125,34.75,34.75,1052.0],["2017-11-29",37.5,37.5,34.75,36.25,1540.0],["2017-11-30",36.25,37.25,36.25,36.25,332.0],["2017-12-01",36.25,36.25,34.75,34.75,752.0],["2017-12-04",34.625,35.25,34.0,35.25,1268.0],["2017-12-05",35.5,36.75,34.0,35.25,2188.0],["2017-12-06",35.25,35.5,32.5,33.0,2776.0],["2017-12-07",32.75,34.25,32.15,34.0,2148.0],["2017-12-08",34.0,34.75,32.75,33.75,544.0],["2017-12-11",33.25,34.25,33.25,33.5,500.0],["2017-12-12",33.25,34.0,32.5,34.0,740.0],["2017-12-13",33.25,34.5,32.5,33.75,2496.0],["2017-12-14",32.5,33.75,32.375,33.25,360.0],["2017-12-15",33.25,33.75,33.25,33.75,132.0],["2017-12-18",33.625,35.0,33.5,34.5,988.0],["2017-12-19",34.5,35.0,33.75,34.75,616.0],["2017-12-20",35.0,35.5,33.25,33.75,1092.0],["2017-12-21",35.5,38.75,35.0,38.0,4176.0],["2017-12-22",38.75,39.375,35.0,35.75,1384.0],["2017-12-26",35.75,38.0,35.75,35.75,1908.0],["2017-12-27",35.75,38.0,35.75,35.75,1224.0],["2017-12-28",35.75,36.25,35.75,36.0,1392.0],["2017-12-29",36.0,36.25,35.25,36.0,1480.0],["2018-01-02",37.5,37.5,35.25,37.0,248.0],["2018-01-03",36.0,36.0,35.25,35.25,832.0],["2018-01-04",35.475,37.5,35.25,37.25,1184.0],["2018-01-05",37.5,37.5,36.0,36.675,1184.0],["2018-01-08",36.25,37.25,35.75,35.8,1744.0],["2018-01-09",37.125,38.75,36.75,38.75,6596.0],["2018-01-10",38.75,38.75,36.25,37.25,2028.0],["2018-01-11",36.0,36.75,35.25,36.75,1744.0],["2018-01-12",35.25,37.125,35.25,36.75,2480.0],["2018-01-16",35.875,37.0,35.0,36.25,4332.0],["2018-01-17",35.25,35.95,35.0,35.0,1764.0],["2018-01-18",35.0,36.25,34.75,36.25,1344.0],["2018-01-19",35.625,36.25,35.25,36.25,940.0],["2018-01-22",36.5,36.5,35.0,35.25,1416.0],["2018-01-23",35.15,36.25,35.0,35.5,952.0],["2018-01-24",35.675,35.75,34.75,34.75,936.0],["2018-01-25",35.5,35.75,34.5,35.0,1312.0],["2018-01-26",35.75,36.35,34.25,36.25,2236.0],["2018-01-29",36.25,36.5,35.25,36.5,1908.0],["2018-01-30",35.25,37.5,35.25,37.25,1600.0],["2018-01-31",36.25,37.5,36.25,36.25,796.0],["2018-02-01",36.25,37.75,35.5,37.0,2576.0],["2018-02-02",36.25,37.5,35.25,37.5,1724.0],["2018-02-05",36.0,37.0,34.75,35.25,1792.0],["2018-02-06",36.0,36.0,34.95,35.5,1364.0],["2018-02-07",35.5,36.0,34.55,36.0,1688.0],["2018-02-08",35.0,36.125,35.0,36.05,780.0],["2018-02-09",36.15,36.25,33.75,34.75,4816.0],["2018-02-12",34.5,35.75,33.75,35.75,1788.0],["2018-02-13",35.45,36.25,35.0,36.0,576.0],["2018-02-14",36.25,36.25,35.0,35.0,1124.0],["2018-02-15",35.0,35.5,35.0,35.0,160.0],["2018-02-16",35.0,36.0,33.75,34.5,1312.0],["2018-02-20",37.0,37.0,33.5,35.0,2096.0],["2018-02-21",33.5,34.5,33.375,33.55,1928.0],["2018-02-22",33.75,34.25,33.25,33.5,864.0],["2018-02-23",33.75,33.75,33.25,33.5,632.0],["2018-02-26",34.25,34.25,33.0,33.0,652.0],["2018-02-27",34.25,34.25,33.25,33.55,912.0],["2018-02-28",33.5,33.75,32.25,32.75,568.0],["2018-03-01",33.75,34.75,32.125,34.0,1136.0],["2018-03-02",34.75,36.0,34.55,36.0,1604.0],["2018-03-05",35.0,36.0,33.75,35.0,1500.0],["2018-03-06",35.5,36.25,34.45,35.5,1904.0],["2018-03-07",35.0,36.0,34.0,36.0,972.0],["2018-03-08",35.25,35.25,33.75,35.0,1196.0],["2018-03-09",35.0,36.0,34.25,36.0,1492.0],["2018-03-12",36.25,36.25,34.0,35.4,1344.0],["2018-03-13",33.75,36.0,33.75,34.75,980.0],["2018-03-14",36.0,36.0,34.0,36.0,1504.0],["2018-03-15",35.5,35.5,35.0,35.25,828.0],["2018-03-16",35.9,36.25,35.0,36.25,2140.0],["2018-03-19",37.5,37.5,35.75,35.75,2560.0],["2018-03-20",36.25,36.25,35.5,35.75,1268.0],["2018-03-21",36.25,38.75,35.75,38.75,5096.0],["2018-03-22",38.75,42.5,37.5,38.25,9936.0],["2018-03-23",38.75,38.75,37.5,38.5,2932.0],["2018-03-26",38.75,39.5,38.25,38.75,2368.0],["2018-03-27",38.75,39.5,37.75,37.75,1128.0],["2018-03-28",39.5,41.25,38.375,40.125,8108.0],["2018-03-29",40.0,40.0,37.75,39.25,1788.0],["2018-04-02",39.25,43.25,39.25,41.75,6200.0],["2018-04-03",43.25,43.25,40.75,41.5,1792.0],["2018-04-04",41.8,45.0,41.65,44.25,6260.0],["2018-04-05",44.25,47.375,42.75,47.25,6740.0],["2018-04-06",47.25,59.0,46.75,54.25,17640.0],["2018-04-09",55.25,56.0,48.0,50.25,11940.0],["2018-04-10",50.25,50.25,43.5,44.5,7592.0],["2018-04-11",43.5,43.5,40.75,42.25,6732.0],["2018-04-12",43.25,44.5,42.25,43.75,6796.0],["2018-04-13",44.25,45.0,42.75,43.4,4324.0],["2018-04-16",44.0,45.0,43.5,44.5,2564.0],["2018-04-17",44.8,45.5,43.5,44.25,3520.0],["2018-04-18",44.25,45.0,42.75,45.0,1788.0],["2018-04-19",45.75,48.0,45.0,47.0,4260.0],["2018-04-20",47.25,47.75,45.0,47.5,3680.0],["2018-04-23",50.0,52.5,47.5,50.75,5636.0],["2018-04-24",55.0,55.0,48.75,49.75,7808.0],["2018-04-25",50.0,50.0,44.0,46.25,7988.0],["2018-04-26",45.5,48.0,44.25,46.75,3588.0],["2018-04-27",47.0,47.0,44.75,45.0,2184.0],["2018-04-30",45.0,46.25,44.75,45.0,888.0],["2018-05-01",44.75,44.75,41.25,42.75,4580.0],["2018-05-02",41.75,43.75,41.75,43.75,2272.0],["2018-05-03",45.0,45.25,42.875,45.25,1240.0],["2018-05-04",44.75,46.25,42.75,44.25,2032.0],["2018-05-07",44.25,44.25,40.75,41.5,3328.0],["2018-05-08",42.5,46.25,41.5,45.0,4396.0],["2018-05-09",43.75,45.75,43.35,45.5,1440.0],["2018-05-10",45.75,46.25,44.0,46.25,5136.0],["2018-05-11",46.0,46.75,44.9,46.25,1144.0],["2018-05-14",46.0,46.25,44.9,46.0,1564.0],["2018-05-15",46.25,46.25,45.75,46.25,1276.0],["2018-05-16",46.75,47.25,43.75,44.75,3232.0],["2018-05-17",45.25,45.25,44.0,45.25,1852.0],["2018-05-18",46.25,46.25,43.75,44.75,1764.0],["2018-05-21",45.25,47.25,44.75,46.25,620.0],["2018-05-22",45.75,46.75,44.5,44.75,2000.0],["2018-05-23",44.75,45.0,44.5,44.5,620.0],["2018-05-24",44.75,45.5,44.0,45.0,1868.0],["2018-05-25",45.0,45.0,44.75,44.75,656.0],["2018-05-29",45.0,45.0,44.0,44.5,820.0],["2018-05-30",44.25,44.25,41.75,44.0,4136.0],["2018-05-31",43.375,45.0,42.5,43.5,1400.0],["2018-06-01",43.0,43.75,42.15,43.25,2320.0],["2018-06-04",42.5,45.0,41.75,44.5,3192.0],["2018-06-05",44.9,45.0,42.5,44.0,892.0],["2018-06-06",44.0,44.0,39.0,41.0,4376.0],["2018-06-07",40.25,43.0,40.25,42.0,448.0],["2018-06-08",42.5,45.75,40.5,44.5,9240.0],["2018-06-11",45.5,46.0,43.5,43.75,2928.0],["2018-06-12",44.75,45.25,43.75,44.0,2308.0],["2018-06-13",44.45,44.5,42.5,43.0,1572.0],["2018-06-14",44.25,44.5,43.0,43.75,1120.0],["2018-06-15",44.25,50.0,42.5,50.0,8072.0],["2018-06-18",49.625,51.0,46.75,47.75,6144.0],["2018-06-19",48.0,50.0,46.75,49.0,8600.0],["2018-06-20",49.4,56.25,47.5,55.25,9748.0],["2018-06-21",55.25,55.25,53.25,55.0,12336.0],["2018-06-22",55.0,65.225,54.0,63.5,12604.0],["2018-06-25",64.75,65.0,59.0,60.5,9040.0],["2018-06-26",62.5,62.5,56.0,60.75,12848.0],["2018-06-27",60.5,62.25,58.5,61.5,10692.0],["2018-06-28",61.75,61.75,57.25,59.125,5672.0],["2018-06-29",62.0,62.0,57.75,59.25,6204.0],["2018-07-02",60.0,60.0,53.75,55.0,4544.0],["2018-07-03",56.25,59.75,53.75,58.25,3740.0],["2018-07-05",58.75,61.25,58.0,58.75,4264.0],["2018-07-06",60.0,60.0,57.25,59.225,2848.0],["2018-07-09",57.5,59.0,51.5,53.75,13920.0],["2018-07-10",55.0,55.75,51.25,52.5,5132.0],["2018-07-11",53.75,55.25,52.5,53.5,2504.0],["2018-07-12",54.375,55.0,50.75,54.0,4660.0],["2018-07-13",53.5,54.75,52.0,53.75,4680.0],["2018-07-16",54.25,55.75,53.0,54.25,2152.0],["2018-07-17",54.5,55.0,53.0,53.75,2584.0],["2018-07-18",55.0,58.75,53.0,58.75,3448.0],["2018-07-19",58.75,59.0,55.75,57.5,1744.0],["2018-07-20",58.0,59.25,55.25,58.75,2244.0],["2018-07-23",59.0,59.0,57.25,58.5,856.0],["2018-07-24",57.75,59.0,57.0,58.75,1416.0],["2018-07-25",59.25,59.25,55.25,57.25,6356.0],["2018-07-26",58.0,62.25,57.75,58.25,3164.0],["2018-07-27",59.5,59.75,55.75,57.0,3272.0],["2018-07-30",57.5,57.5,55.75,57.25,4176.0],["2018-07-31",57.25,57.25,55.5,55.75,4492.0],["2018-08-01",55.75,58.5,55.0,56.0,5472.0],["2018-08-02",57.0,57.0,54.5,55.5,1736.0],["2018-08-03",55.75,56.75,54.0,56.0,3476.0],["2018-08-06",55.875,58.15,55.875,56.25,2204.0],["2018-08-07",56.375,56.5,54.75,54.9,2076.0],["2018-08-08",55.25,56.5,55.25,56.25,2888.0],["2018-08-09",56.25,60.0,56.25,59.25,4572.0],["2018-08-10",59.25,62.5,59.0,61.25,6976.0],["2018-08-13",62.0,75.0,61.5,75.0,27384.0],["2018-08-14",76.0,78.75,62.75,65.5,33092.0],["2018-08-15",65.375,74.75,65.25,74.5,12724.0],["2018-08-16",74.75,75.0,68.75,70.0,6532.0],["2018-08-17",70.75,70.75,63.0,68.5,9376.0],["2018-08-20",69.0,71.25,60.0,64.5,12652.0],["2018-08-21",64.0,67.0,63.5,65.5,2208.0],["2018-08-22",67.25,68.0,64.75,65.125,2012.0],["2018-08-23",66.5,66.5,63.75,66.0,2304.0],["2018-08-24",67.0,67.0,62.5,62.75,1768.0],["2018-08-27",62.5,63.125,52.0,56.25,15184.0],["2018-08-28",56.25,56.25,54.0,55.0,3212.0],["2018-08-29",57.25,60.75,52.0,57.0,13712.0],["2018-08-30",57.5,61.25,55.75,56.375,2060.0],["2018-08-31",57.0,58.25,53.75,54.75,2896.0],["2018-09-04",56.75,57.5,53.5,54.15,2188.0],["2018-09-05",54.0,56.75,49.25,51.25,7676.0],["2018-09-06",49.25,50.25,47.0,48.0,7668.0],["2018-09-07",48.875,50.0,38.75,41.0,20608.0],["2018-09-10",41.5,42.625,41.0,42.5,3892.0],["2018-09-11",60.0,61.5,42.5,55.0,2640.0],["2018-09-12",55.0,59.9,43.9,50.5,7380.0],["2018-09-13",50.5,52.5,49.0,50.0,2410.0],["2018-09-14",50.5,52.5,49.1,51.0,1480.0],["2018-09-17",52.0,54.9,51.5,54.2,4130.0],["2018-09-18",54.9,57.0,54.6,56.8,3680.0],["2018-09-19",58.0,63.4,57.9,62.3,17430.0],["2018-09-20",65.0,70.0,63.3,68.2,19660.0],["2018-09-21",70.5,71.31,65.0,66.7,9770.0],["2018-09-24",63.4,67.0,57.6,61.1,10730.0],["2018-09-25",60.0,60.02,56.1,57.21,4220.0],["2018-09-26",58.0,64.9,56.2,56.6,7750.0],["2018-09-27",56.5,59.0,56.5,58.0,3000.0],["2018-09-28",58.0,58.0,52.66,55.8,6250.0],["2018-10-01",55.8,57.37,51.1,55.35,4920.0],["2018-10-02",57.0,57.0,53.0,53.3,5390.0],["2018-10-03",53.0,55.61,52.5,53.7,6470.0],["2018-10-04",53.7,56.5,53.7,55.0,2730.0],["2018-10-05",53.9,56.0,53.9,55.0,2200.0],["2018-10-08",54.7,55.22,51.7,52.7,5690.0],["2018-10-09",53.0,54.6,51.0,52.1,3790.0],["2018-10-10",51.5,51.66,50.0,50.5,3010.0],["2018-10-11",49.5,49.5,46.5,47.9,13520.0],["2018-10-12",47.9,51.7,46.5,47.5,11620.0],["2018-10-15",48.3,49.86,45.0,48.0,1470.0],["2018-10-16",47.5,49.5,45.0,46.6,2800.0],["2018-10-17",45.4,49.1,44.0,45.0,3160.0],["2018-10-18",48.2,50.0,44.5,47.8,1900.0],["2018-10-19",46.6,47.99,45.5,47.3,2510.0],["2018-10-22",46.2,49.01,43.7,44.9,3310.0],["2018-10-23",45.4,50.0,45.0,45.1,5520.0],["2018-10-24",45.3,48.5,45.3,45.7,2720.0],["2018-10-25",46.7,47.49,45.2,46.2,2470.0],["2018-10-26",45.9,46.0,45.0,45.5,5020.0],["2018-10-29",45.0,47.5,37.6,41.5,3100.0],["2018-10-30",40.2,42.0,35.0,36.5,7200.0],["2018-10-31",36.1,39.93,35.28,37.0,6170.0],["2018-11-01",37.0,44.13,37.0,42.5,6000.0],["2018-11-02",41.7,43.4,39.0,41.47,2960.0],["2018-11-05",41.0,44.72,39.5,43.0,4380.0],["2018-11-06",42.6,46.98,42.5,43.5,10870.0],["2018-11-07",44.57,46.4,44.2,44.2,2020.0],["2018-11-08",45.78,46.0,44.3,45.5,4510.0],["2018-11-09",45.8,45.8,43.5,44.0,3450.0],["2018-11-12",43.4,45.5,41.0,42.0,6420.0],["2018-11-13",46.0,48.0,43.0,44.0,14090.0],["2018-11-14",44.0,45.0,42.7,42.7,6690.0],["2018-11-15",42.5,43.5,40.0,41.5,5610.0],["2018-11-16",40.2,40.5,38.5,39.8,5380.0],["2018-11-19",39.8,42.2,37.5,37.5,6140.0],["2018-11-20",37.0,39.5,35.5,37.2,7200.0],["2018-11-21",36.1,38.9,36.1,38.9,1780.0],["2018-11-23",38.7,38.7,38.08,38.35,280.0],["2018-11-26",39.2,39.9,37.5,38.3,1410.0],["2018-11-27",38.5,41.0,38.5,40.2,11520.0],["2018-11-28",41.0,43.0,40.2,41.9,11580.0],["2018-11-29",41.6,47.92,41.58,44.0,2340.0],["2018-11-30",42.9,43.5,40.0,40.5,6640.0],["2018-12-03",40.3,41.5,37.99,41.5,4190.0],["2018-12-04",41.9,41.9,39.0,39.7,3140.0],["2018-12-06",38.1,45.2,38.1,40.1,5810.0],["2018-12-07",40.1,41.0,38.6,39.18,2160.0],["2018-12-10",38.6,42.0,38.5,39.0,5200.0],["2018-12-11",39.6,39.6,38.1,39.0,2220.0],["2018-12-12",39.3,41.2,38.28,39.8,2240.0],["2018-12-13",39.9,41.0,39.1,40.5,1400.0],["2018-12-14",39.8,41.0,38.6,39.0,2930.0],["2018-12-17",39.0,42.0,39.0,41.6,6690.0],["2018-12-18",41.6,47.3,41.6,44.3,12580.0],["2018-12-19",44.4,48.3,44.0,45.5,15690.0],["2018-12-20",46.6,49.2,44.0,47.5,16600.0],["2018-12-21",47.6,49.5,42.6,42.8,27540.0],["2018-12-24",47.1,47.1,42.9,43.9,5260.0],["2018-12-26",42.6,44.9,41.5,43.0,3380.0],["2018-12-27",42.6,42.87,41.5,41.5,2190.0],["2018-12-28",41.5,45.0,41.5,41.75,3400.0],["2018-12-31",42.0,43.9,41.5,42.7,2500.0],["2019-01-02",43.3,44.9,41.7,43.3,3330.0],["2019-01-03",43.0,45.0,43.0,44.5,1440.0],["2019-01-04",45.0,45.0,43.0,43.8,1630.0],["2019-01-07",43.5,44.9,43.5,44.8,1400.0],["2019-01-08",44.46,44.79,43.6,43.6,910.0],["2019-01-09",43.6,44.8,42.38,44.0,3210.0],["2019-01-10",44.0,44.0,42.2,42.3,1900.0],["2019-01-11",42.6,43.5,42.0,42.1,4000.0],["2019-01-14",42.0,43.99,42.0,42.7,2410.0],["2019-01-15",43.1,44.0,42.22,44.0,1990.0],["2019-01-16",43.4,46.25,42.5,44.0,2420.0],["2019-01-17",43.5,46.51,43.4,44.7,4040.0],["2019-01-18",45.0,45.9,43.5,44.66,3850.0],["2019-01-22",44.4,45.0,42.0,42.1,7630.0],["2019-01-23",42.8,43.3,41.41,42.8,2690.0],["2019-01-24",42.8,42.8,41.0,41.2,5090.0],["2019-01-25",41.3,42.8,40.64,42.5,4320.0],["2019-01-28",42.5,42.5,41.3,42.5,2690.0],["2019-01-29",42.7,43.0,41.5,43.0,1780.0],["2019-01-30",43.0,43.5,42.0,42.75,3300.0],["2019-01-31",42.5,43.41,42.0,43.0,1700.0],["2019-02-01",43.09,44.7,42.2,43.0,3150.0],["2019-02-04",42.21,43.5,42.0,43.5,1570.0],["2019-02-05",43.5,43.5,42.5,42.5,4040.0],["2019-02-06",42.9,43.3,42.1,42.2,1300.0],["2019-02-07",42.0,43.1,41.8,42.2,1410.0],["2019-02-08",42.5,43.0,41.9,41.9,1860.0],["2019-02-11",42.5,43.5,42.2,42.9,1530.0],["2019-02-12",43.5,44.0,42.9,42.9,3860.0],["2019-02-13",45.0,45.5,42.6,44.0,4740.0],["2019-02-14",44.4,46.0,44.0,45.25,4180.0],["2019-02-15",45.9,54.9,45.9,51.2,12630.0],["2019-02-19",51.2,52.5,48.38,50.8,11490.0],["2019-02-20",54.5,57.5,51.9,52.5,35920.0],["2019-02-21",53.9,55.0,50.0,53.9,15060.0],["2019-02-22",54.6,55.5,52.2,53.9,10550.0],["2019-02-25",55.0,55.25,53.0,55.0,9790.0],["2019-02-26",55.0,56.0,50.9,55.2,11940.0],["2019-02-27",54.5,55.7,53.59,55.7,5840.0],["2019-02-28",55.2,58.25,54.0,54.7,7950.0],["2019-03-01",56.4,57.5,53.5,54.0,4820.0],["2019-03-04",55.5,55.73,53.6,54.8,1250.0],["2019-03-05",54.1,56.5,54.0,54.4,5010.0],["2019-03-06",55.3,56.9,54.44,56.3,6650.0],["2019-03-07",55.38,57.0,54.0,54.4,7530.0],["2019-03-08",54.0,56.2,54.0,56.1,3870.0],["2019-03-11",56.5,56.5,54.0,55.1,3450.0],["2019-03-12",55.16,56.5,54.5,56.5,3690.0],["2019-03-13",56.5,63.0,56.5,63.0,28130.0],["2019-03-14",65.0,65.5,62.5,64.5,20160.0],["2019-03-15",65.0,72.3,64.91,72.3,43980.0],["2019-03-18",73.0,73.15,68.0,69.5,14720.0],["2019-03-19",70.0,71.97,69.01,69.6,17480.0],["2019-03-20",69.9,69.9,66.68,68.7,6300.0],["2019-03-21",69.8,70.3,60.0,60.0,15760.0],["2019-03-22",59.1,64.8,59.0,61.4,6540.0],["2019-03-25",61.0,61.5,59.13,59.4,3900.0],["2019-03-26",63.9,63.9,59.6,59.9,5060.0],["2019-03-27",59.7,60.88,59.1,59.4,2640.0],["2019-03-28",59.5,62.41,59.1,59.7,2760.0],["2019-03-29",60.8,62.1,60.0,61.4,3110.0],["2019-04-01",62.1,62.31,59.1,59.2,4400.0],["2019-04-02",60.2,61.08,59.2,60.8,3290.0],["2019-04-03",61.0,61.0,59.5,60.3,3220.0],["2019-04-04",61.0,61.0,59.5,59.5,5960.0],["2019-04-05",59.9,61.0,59.5,61.0,5740.0],["2019-04-08",61.0,61.1,59.8,60.0,9410.0],["2019-04-09",61.0,61.9,60.0,60.2,5120.0],["2019-04-10",61.9,61.9,60.0,60.3,3310.0],["2019-04-11",60.8,61.3,60.0,60.0,3140.0],["2019-04-12",61.0,64.2,60.5,63.8,3770.0],["2019-04-15",63.8,66.6,61.64,66.28,4760.0],["2019-04-16",67.7,68.27,65.0,65.8,9100.0],["2019-04-17",65.0,65.0,62.5,62.7,8820.0],["2019-04-18",62.9,66.56,62.9,63.5,2550.0],["2019-04-22",62.9,65.42,62.9,63.8,3150.0],["2019-04-23",63.7,64.99,63.1,64.5,3350.0],["2019-04-24",64.3,68.2,64.3,66.0,6440.0],["2019-04-25",66.6,68.5,65.9,66.5,8010.0],["2019-04-26",67.2,67.4,65.08,67.0,7250.0],["2019-04-29",67.0,68.0,65.1,68.0,9630.0],["2019-04-30",68.8,68.8,65.1,65.8,7630.0],["2019-05-01",66.9,67.42,65.11,66.0,9420.0],["2019-05-02",65.9,67.0,65.1,67.0,9640.0],["2019-05-03",67.5,67.5,66.25,66.7,5990.0],["2019-05-06",67.5,69.9,67.0,68.9,17140.0],["2019-05-07",70.0,75.5,70.0,75.4,23510.0],["2019-05-08",76.5,83.6,75.4,82.7,40960.0],["2019-05-09",86.6,88.2,80.6,87.0,39200.0],["2019-05-10",87.5,90.0,87.1,89.2,31660.0],["2019-05-13",89.2,97.0,86.1,94.0,42990.0],["2019-05-14",93.8,99.7,82.9,84.4,53180.0],["2019-05-15",83.3,90.3,82.8,87.0,21790.0],["2019-05-16",87.0,88.1,83.8,84.9,25040.0],["2019-05-17",84.6,84.6,77.0,81.1,35980.0],["2019-05-20",80.5,80.7,74.2,74.5,23310.0],["2019-05-21",75.0,78.2,70.6,74.9,44090.0],["2019-05-22",75.7,75.85,68.0,70.1,35980.0],["2019-05-23",70.2,72.0,67.0,71.8,19530.0],["2019-05-24",71.1,71.3,65.3,68.7,34890.0],["2019-05-28",68.0,68.0,64.1,66.0,26450.0],["2019-05-29",65.4,78.3,65.2,72.4,86420.0],["2019-05-30",68.4,71.4,67.24,70.2,28870.0],["2019-05-31",70.0,77.0,69.5,76.1,38850.0],["2019-06-03",72.9,74.82,65.39,67.1,31060.0],["2019-06-04",68.0,69.5,63.55,66.4,39430.0],["2019-06-05",67.5,68.3,60.3,60.3,37210.0],["2019-06-06",62.0,65.0,61.0,65.0,20460.0],["2019-06-07",61.8,66.4,60.6,63.2,21890.0],["2019-06-10",62.8,68.3,61.3,68.3,21960.0],["2019-06-11",67.8,68.0,63.3,63.7,14390.0],["2019-06-12",63.8,68.8,63.8,68.3,15170.0],["2019-06-13",68.3,78.5,68.3,74.7,22140.0],["2019-06-14",74.0,79.8,73.27,79.1,17900.0],["2019-06-17",82.0,86.3,81.05,85.0,31850.0],["2019-06-18",85.0,86.0,80.6,84.5,17230.0],["2019-06-19",83.5,88.6,82.46,88.0,21610.0],["2019-06-20",89.7,89.7,86.5,89.0,21160.0],["2019-06-21",88.4,92.5,84.1,92.5,41910.0],["2019-06-24",90.3,92.89,84.3,90.0,27530.0],["2019-06-25",89.2,89.2,86.1,87.4,15290.0],["2019-06-26",86.2,89.3,85.0,88.6,13170.0],["2019-06-27",88.2,95.5,88.2,94.7,36360.0],["2019-06-28",94.5,97.9,91.4,93.9,194330.0],["2019-07-01",91.3,94.0,88.6,93.6,22640.0],["2019-07-02",93.4,93.7,86.9,87.1,14580.0],["2019-07-03",87.1,91.5,81.1,88.8,20990.0],["2019-07-05",88.1,90.0,85.2,87.1,9090.0],["2019-07-08",87.1,90.5,87.1,88.6,10880.0],["2019-07-09",88.6,88.6,85.1,86.6,13590.0],["2019-07-10",86.9,88.58,83.7,86.2,10700.0],["2019-07-11",86.8,91.0,86.5,89.4,20780.0],["2019-07-12",89.4,90.29,84.0,85.6,12670.0],["2019-07-15",86.6,86.8,83.5,84.5,9380.0],["2019-07-16",84.2,84.7,80.9,82.7,9730.0],["2019-07-17",82.7,83.9,81.5,82.7,9080.0],["2019-07-18",82.5,83.5,81.4,82.5,8580.0],["2019-07-19",82.3,84.4,80.2,81.0,10550.0],["2019-07-22",81.0,82.97,77.7,78.9,10100.0],["2019-07-23",78.5,79.51,75.0,77.5,10540.0],["2019-07-24",77.2,78.3,75.0,77.1,7890.0],["2019-07-25",76.3,82.5,75.1,79.9,9780.0],["2019-07-26",84.8,86.1,81.1,82.8,28540.0],["2019-07-29",83.5,84.8,80.7,82.6,12210.0],["2019-07-30",82.4,83.93,79.0,80.0,12960.0],["2019-07-31",80.5,81.0,74.1,75.1,29030.0],["2019-08-01",76.0,78.01,70.5,71.9,29680.0],["2019-08-02",71.9,71.9,67.8,68.5,25200.0],["2019-08-05",67.9,69.5,64.5,69.1,28910.0],["2019-08-06",69.9,70.6,64.5,65.5,21450.0],["2019-08-07",64.8,69.6,64.8,68.3,16330.0],["2019-08-08",68.4,70.71,67.5,68.6,11450.0],["2019-08-09",68.9,70.86,67.0,67.3,9960.0],["2019-08-12",67.0,69.8,67.0,69.3,7990.0],["2019-08-13",69.1,73.8,68.1,72.9,8580.0],["2019-08-14",72.6,72.6,67.0,67.7,18440.0],["2019-08-15",68.0,71.26,65.1,68.5,11020.0],["2019-08-16",68.7,69.4,66.5,68.8,10660.0],["2019-08-19",69.3,76.0,69.3,74.5,19620.0],["2019-08-20",74.0,77.96,73.74,76.0,12820.0],["2019-08-21",76.4,78.0,75.7,76.3,7950.0],["2019-08-22",76.4,77.5,71.5,72.6,13460.0],["2019-08-23",72.8,74.8,69.7,69.7,24130.0],["2019-08-26",70.4,71.2,68.0,70.8,7410.0],["2019-08-27",71.5,72.5,68.9,69.4,7650.0],["2019-08-28",69.1,72.0,69.1,70.0,4720.0],["2019-08-29",70.4,72.4,70.0,70.9,4420.0],["2019-08-30",70.9,72.1,70.1,70.7,5770.0],["2019-09-03",69.4,71.1,69.4,70.1,6380.0],["2019-09-04",70.6,71.4,70.1,71.2,7360.0],["2019-09-05",71.7,74.0,71.0,71.5,7670.0],["2019-09-06",71.8,75.0,71.3,73.9,6780.0],["2019-09-09",74.2,76.5,72.7,74.6,9300.0],["2019-09-10",74.2,77.7,72.35,77.1,7990.0],["2019-09-11",77.3,79.8,77.3,79.8,10720.0],["2019-09-12",81.0,82.1,76.5,78.0,9180.0],["2019-09-13",78.0,81.5,75.6,80.7,8080.0],["2019-09-16",80.0,81.6,79.0,81.1,6490.0],["2019-09-17",81.0,83.4,80.9,82.2,4960.0],["2019-09-18",84.9,84.9,81.0,81.4,8040.0],["2019-09-19",81.5,83.2,78.6,80.7,8680.0],["2019-09-20",79.1,83.1,79.1,82.7,18630.0],["2019-09-23",82.1,83.6,81.9,82.7,4870.0],["2019-09-24",82.8,83.4,78.54,80.7,9580.0],["2019-09-25",80.7,82.8,79.1,82.2,6020.0],["2019-09-26",82.1,82.9,80.5,81.5,4210.0],["2019-09-27",81.9,83.2,81.0,82.2,7400.0],["2019-09-30",82.5,83.4,81.5,82.5,5820.0],["2019-10-01",82.2,86.0,80.9,81.1,8410.0],["2019-10-02",80.8,81.2,79.8,80.5,3760.0],["2019-10-03",80.2,80.85,76.5,77.8,7420.0],["2019-10-04",78.1,78.1,75.5,76.7,3520.0],["2019-10-07",76.3,80.0,75.6,77.2,3790.0],["2019-10-08",76.1,76.9,75.1,75.3,4410.0],["2019-10-09",75.7,78.04,75.2,77.6,2030.0],["2019-10-10",77.9,79.7,75.3,77.2,1860.0],["2019-10-11",78.5,78.5,73.7,74.2,6530.0],["2019-10-14",74.0,75.59,69.0,70.0,14310.0],["2019-10-15",70.0,74.2,70.0,72.8,4270.0],["2019-10-16",73.0,73.0,70.6,70.6,3760.0],["2019-10-17",70.8,72.4,69.0,70.7,4140.0],["2019-10-18",70.2,71.8,69.7,69.8,3620.0],["2019-10-21",70.9,71.5,70.0,71.3,4180.0],["2019-10-22",71.3,73.7,70.9,72.9,6010.0],["2019-10-23",72.9,75.1,72.9,74.7,3940.0],["2019-10-24",74.9,75.15,73.3,74.9,2170.0],["2019-10-25",74.9,75.2,70.5,71.5,8110.0],["2019-10-28",72.0,72.0,69.5,69.6,6670.0],["2019-10-29",70.0,71.3,69.5,70.2,4690.0],["2019-10-30",70.2,71.3,66.3,67.2,12830.0],["2019-10-31",67.1,67.9,65.4,66.3,7110.0],["2019-11-01",66.5,67.8,65.83,66.8,7180.0],["2019-11-04",67.0,67.2,65.1,65.5,5670.0],["2019-11-05",65.1,66.4,65.0,66.3,5180.0],["2019-11-06",66.3,75.0,66.3,71.7,11700.0],["2019-11-07",72.1,72.1,68.5,69.0,7340.0],["2019-11-08",67.5,69.0,65.0,68.4,10370.0],["2019-11-11",68.2,71.86,67.1,67.1,2440.0],["2019-11-12",67.2,69.7,65.0,65.8,6900.0],["2019-11-13",65.6,68.1,65.0,67.4,5250.0],["2019-11-14",68.0,69.4,66.1,66.5,5030.0],["2019-11-15",67.3,68.26,66.0,66.8,5540.0],["2019-11-18",65.7,69.2,64.0,64.5,9490.0],["2019-11-19",65.0,65.1,61.2,63.0,13840.0],["2019-11-20",62.4,65.6,61.4,61.6,8920.0],["2019-11-21",61.9,64.9,61.6,62.5,9470.0],["2019-11-22",63.2,64.8,62.5,63.55,5690.0],["2019-11-25",64.2,65.0,61.0,63.9,11480.0],["2019-11-26",64.2,67.9,64.0,64.5,9680.0],["2019-11-27",64.6,68.0,63.34,67.6,9660.0],["2019-11-29",66.4,69.25,65.79,67.9,6780.0],["2019-12-02",67.1,68.02,65.9,66.4,4610.0],["2019-12-03",65.9,67.15,64.8,65.8,3960.0],["2019-12-04",65.5,65.8,63.2,63.3,3940.0],["2019-12-05",63.3,63.9,61.4,63.6,5310.0],["2019-12-06",63.7,64.3,62.43,63.5,3900.0],["2019-12-09",63.3,64.3,60.6,61.1,8640.0],["2019-12-10",61.0,66.0,61.0,65.4,7260.0],["2019-12-11",65.4,67.9,65.4,66.5,9930.0],["2019-12-12",66.3,66.6,63.3,65.7,7030.0],["2019-12-13",65.6,66.4,64.1,65.2,2640.0],["2019-12-16",65.3,65.5,64.5,65.5,5900.0],["2019-12-17",65.5,66.0,62.9,63.3,6210.0],["2019-12-18",63.3,64.8,61.4,62.1,7230.0],["2019-12-19",61.5,63.4,57.4,61.75,22700.0],["2019-12-20",61.7,62.0,60.1,60.7,10550.0],["2019-12-23",60.7,60.7,58.48,59.8,7930.0],["2019-12-24",60.1,60.2,58.5,59.0,4500.0],["2019-12-26",59.0,60.7,58.6,59.9,4390.0],["2019-12-27",59.2,59.8,57.5,58.9,7560.0],["2019-12-30",59.0,59.3,57.8,57.8,8900.0],["2019-12-31",57.8,60.7,57.8,59.2,15520.0],["2020-01-02",59.5,61.22,58.6,60.6,5900.0],["2020-01-03",60.0,62.9,60.0,61.4,10750.0],["2020-01-06",61.5,64.2,60.7,61.2,7020.0],["2020-01-07",60.9,62.8,60.3,60.9,3340.0],["2020-01-08",60.9,61.5,59.0,60.0,4770.0],["2020-01-09",60.3,60.8,58.2,58.6,3730.0],["2020-01-10",58.6,60.0,57.6,58.3,9650.0],["2020-01-13",57.7,57.7,52.3,53.8,12570.0],["2020-01-14",53.3,53.3,50.4,52.9,11610.0],["2020-01-15",53.2,55.8,52.5,53.4,13240.0],["2020-01-16",53.4,55.85,53.4,54.3,7700.0],["2020-01-17",54.4,54.5,52.1,53.0,8280.0],["2020-01-21",53.0,53.5,51.0,51.8,11090.0],["2020-01-22",51.6,57.3,51.0,55.5,18170.0],["2020-01-23",55.5,58.6,54.4,55.3,7400.0],["2020-01-24",55.9,58.44,53.6,55.3,7120.0],["2020-01-27",54.6,57.3,53.67,54.9,9340.0],["2020-01-28",55.0,55.0,52.0,53.2,14780.0],["2020-01-29",53.2,53.2,51.3,51.4,9960.0],["2020-01-30",51.6,52.1,49.0,50.8,13190.0],["2020-01-31",50.4,51.2,48.5,48.8,8630.0],["2020-02-03",48.9,50.07,45.6,45.9,13650.0],["2020-02-04",46.0,49.2,42.9,49.0,23820.0],["2020-02-05",49.4,51.24,47.7,48.1,13930.0],["2020-02-06",48.1,48.4,45.2,45.3,14710.0],["2020-02-07",44.8,45.3,42.5,43.0,24610.0],["2020-02-10",42.6,44.7,42.5,44.3,8710.0],["2020-02-11",44.3,45.1,43.2,45.0,7020.0],["2020-02-12",44.9,45.65,42.6,42.8,8550.0],["2020-02-13",42.6,43.0,40.2,41.2,18880.0],["2020-02-14",41.2,43.7,40.7,41.9,15260.0],["2020-02-18",41.8,44.4,41.75,42.2,12220.0],["2020-02-19",48.5,53.0,44.1,48.0,89410.0],["2020-02-20",47.5,52.23,44.3,45.0,79070.0],["2020-02-21",41.0,42.0,40.2,40.4,95770.0],["2020-02-24",40.0,42.0,35.9,39.9,33410.0],["2020-02-25",39.5,42.1,39.2,40.0,29830.0],["2020-02-26",40.3,40.3,38.0,38.2,18120.0],["2020-02-27",37.5,37.5,32.9,34.8,40380.0],["2020-02-28",34.6,38.4,34.1,36.2,26620.0],["2020-03-02",36.2,39.4,35.0,38.6,17780.0],["2020-03-03",38.7,39.8,36.9,37.9,21060.0],["2020-03-04",38.4,39.5,37.4,37.7,15990.0],["2020-03-05",37.3,37.4,34.1,34.6,13920.0],["2020-03-06",33.4,37.0,33.4,36.1,14120.0],["2020-03-09",33.0,35.5,31.5,34.8,18630.0],["2020-03-10",36.1,38.0,33.5,34.9,22510.0],["2020-03-11",34.2,34.44,31.0,31.4,24220.0],["2020-03-12",30.0,30.98,29.0,29.2,23160.0],["2020-03-13",30.1,31.1,28.0,30.7,33910.0],["2020-03-16",27.6,29.9,24.2,26.3,25790.0],["2020-03-17",26.7,28.0,25.3,27.3,19710.0],["2020-03-18",26.9,27.7,23.6,25.6,27240.0],["2020-03-19",25.2,31.4,25.2,29.6,21000.0],["2020-03-20",29.8,32.4,29.0,29.6,19730.0],["2020-03-23",30.0,30.8,28.0,29.0,16670.0],["2020-03-24",30.6,38.6,29.3,38.4,39320.0],["2020-03-25",42.4,42.9,33.6,38.7,88890.0],["2020-03-26",47.5,62.2,42.8,61.3,293530.0],["2020-03-27",60.0,60.5,49.5,51.5,92980.0],["2020-03-30",52.8,55.0,49.5,50.5,48240.0],["2020-03-31",49.6,50.0,40.9,41.9,39540.0],["2020-04-01",40.0,41.9,38.7,40.2,35600.0],["2020-04-02",39.5,40.0,34.5,36.1,29940.0],["2020-04-03",35.6,54.3,35.0,51.4,579820.0],["2020-04-06",56.6,57.5,48.0,52.5,256720.0],["2020-04-07",51.0,52.0,41.8,45.9,149160.0],["2020-04-08",45.6,47.0,41.6,46.6,51050.0],["2020-04-09",49.0,53.5,47.2,51.7,98780.0],["2020-04-13",52.0,55.2,48.7,50.8,53080.0],["2020-04-14",52.5,53.0,49.4,50.2,34490.0],["2020-04-15",49.9,50.0,46.0,49.0,30620.0],["2020-04-16",49.5,54.5,47.5,51.1,117270.0],["2020-04-17",51.6,58.0,50.6,57.6,115210.0],["2020-04-20",57.1,64.3,56.2,61.8,112560.0],["2020-04-21",61.4,70.0,60.2,63.3,84670.0],["2020-04-22",65.0,72.3,62.0,72.0,116460.0],["2020-04-23",71.4,83.22,71.4,77.1,185240.0],["2020-04-24",82.0,88.6,80.5,87.0,202550.0],["2020-04-27",94.8,104.9,76.4,93.0,366910.0],["2020-04-28",94.1,100.2,85.0,93.0,147000.0],["2020-04-29",95.6,95.6,84.1,89.5,155630.0],["2020-04-30",87.3,87.5,75.55,77.6,100070.0],["2020-05-01",79.0,83.0,72.9,77.9,77350.0],["2020-05-04",79.0,81.5,75.2,80.3,35900.0],["2020-05-05",80.5,89.3,80.3,85.4,72630.0],["2020-05-06",87.2,93.9,86.1,91.4,75240.0],["2020-05-07",97.6,98.0,89.2,92.4,46320.0],["2020-05-08",92.0,94.5,91.0,93.6,60400.0],["2020-05-11",92.5,109.5,90.61,108.8,130050.0],["2020-05-12",110.0,124.3,105.6,114.5,167380.0],["2020-05-13",114.5,116.5,100.0,109.9,95890.0],["2020-05-14",113.1,116.7,106.6,113.0,93570.0],["2020-05-15",112.2,117.3,107.7,112.1,67520.0],["2020-05-18",120.0,121.2,113.0,113.9,118600.0],["2020-05-19",113.0,113.5,102.5,105.9,64000.0],["2020-05-20",108.9,112.5,105.3,110.7,56630.0],["2020-05-21",110.1,114.3,108.5,110.1,39280.0],["2020-05-22",110.1,112.3,106.5,109.1,41880.0],["2020-05-26",110.4,111.5,105.3,105.6,41800.0],["2020-05-27",106.4,107.47,97.6,104.2,54720.0],["2020-05-28",104.0,106.5,98.0,98.9,53130.0],["2020-05-29",97.9,98.8,90.9,93.8,48770.0],["2020-06-01",92.5,112.4,92.5,104.8,160150.0],["2020-06-02",104.1,109.4,102.0,105.4,67440.0],["2020-06-03",105.0,114.5,100.3,113.4,105860.0],["2020-06-04",115.0,117.2,105.7,108.9,51260.0],["2020-06-05",109.7,111.6,102.7,105.7,52410.0],["2020-06-08",109.0,118.7,108.6,118.4,89280.0],["2020-06-09",120.0,121.9,106.0,107.5,81910.0],["2020-06-10",107.1,109.57,98.4,100.0,63670.0],["2020-06-11",98.5,99.4,90.7,95.7,55070.0],["2020-06-12",99.3,101.75,92.2,98.6,36010.0],["2020-06-15",95.7,103.5,95.6,101.8,26400.0],["2020-06-16",103.5,104.5,99.0,102.1,49510.0],["2020-06-17",105.6,111.5,105.1,107.5,87540.0],["2020-06-18",108.0,109.9,104.7,106.5,52360.0],["2020-06-19",107.1,110.9,103.4,105.0,61760.0],["2020-06-22",106.1,109.5,103.5,104.9,78830.0],["2020-06-23",106.3,106.3,94.3,97.1,71230.0],["2020-06-24",82.5,84.2,69.2,75.8,359720.0],["2020-06-25",77.1,80.3,73.0,76.7,89510.0],["2020-06-26",77.0,77.23,68.0,69.0,196120.0],["2020-06-29",71.1,75.7,67.6,75.25,116720.0],["2020-06-30",75.0,77.0,70.2,72.0,70610.0],["2020-07-01",71.7,74.4,70.1,71.6,59000.0],["2020-07-02",72.6,74.4,70.2,74.1,53640.0],["2020-07-06",74.9,76.6,71.7,72.8,42280.0],["2020-07-07",71.6,73.5,70.2,71.4,44800.0],["2020-07-08",71.2,73.4,68.1,71.2,144130.0],["2020-07-09",71.2,71.5,67.1,71.1,64950.0],["2020-07-10",71.0,73.0,68.8,72.0,63680.0],["2020-07-13",72.0,83.5,69.9,71.4,276490.0],["2020-07-14",71.4,74.84,69.1,72.1,50360.0],["2020-07-15",73.3,78.4,71.6,77.65,76810.0],["2020-07-16",77.8,84.2,77.1,82.2,121120.0],["2020-07-17",82.6,83.9,78.1,82.9,85450.0],["2020-07-20",83.6,84.6,77.7,79.6,78370.0],["2020-07-21",80.5,81.2,76.4,77.1,54920.0],["2020-07-22",76.5,80.4,76.5,79.4,39480.0],["2020-07-23",79.2,81.5,76.13,78.4,62000.0],["2020-07-24",78.4,84.7,77.0,83.0,110390.0],["2020-07-27",83.5,84.7,77.18,80.9,51530.0],["2020-07-28",80.5,81.9,78.7,79.7,24250.0],["2020-07-29",79.3,87.0,79.3,82.7,65520.0],["2020-07-30",82.0,92.0,81.5,90.5,143200.0],["2020-07-31",92.7,93.5,84.3,90.2,127590.0],["2020-08-03",92.7,97.7,89.23,91.0,187890.0],["2020-08-04",92.7,93.0,81.0,82.2,163820.0],["2020-08-05",80.5,81.1,77.1,79.95,56290.0],["2020-08-06",79.6,80.6,74.14,76.2,77830.0],["2020-08-07",75.9,76.0,68.3,74.3,63650.0],["2020-08-10",73.5,76.2,73.06,75.0,34840.0],["2020-08-11",75.4,78.8,71.5,71.65,47220.0],["2020-08-12",72.0,73.07,68.2,71.0,45120.0],["2020-08-13",70.2,73.5,70.2,73.2,24960.0],["2020-08-14",72.5,75.2,70.5,73.5,22990.0],["2020-08-17",73.9,77.5,72.6,75.4,23320.0],["2020-08-18",76.6,83.27,76.6,79.5,52270.0],["2020-08-19",79.2,82.4,78.2,79.8,50700.0],["2020-08-20",79.0,81.2,76.6,78.0,25500.0],["2020-08-21",77.3,79.7,76.0,78.2,22750.0],["2020-08-24",78.1,78.5,73.2,73.3,39930.0],["2020-08-25",73.0,76.0,72.1,75.3,19790.0],["2020-08-26",74.7,79.8,73.7,76.8,32120.0],["2020-08-27",76.8,79.0,73.2,73.5,30860.0],["2020-08-28",73.1,75.7,70.7,74.9,51300.0],["2020-08-31",75.5,76.0,73.5,74.1,25990.0],["2020-09-01",73.6,74.77,70.5,72.9,37600.0],["2020-09-02",72.3,81.5,71.2,79.3,87640.0],["2020-09-03",77.2,84.15,77.2,79.6,67410.0],["2020-09-04",80.0,81.0,72.6,74.1,52650.0],["2020-09-08",72.6,80.0,72.6,75.5,48260.0],["2020-09-09",77.6,79.9,67.5,68.2,89930.0],["2020-09-10",68.8,73.2,68.55,70.7,61070.0],["2020-09-11",71.5,72.75,68.1,70.8,48760.0],["2020-09-14",70.6,74.0,69.1,72.7,71180.0],["2020-09-15",73.6,81.0,72.9,78.0,120680.0],["2020-09-16",77.8,87.4,77.8,82.5,128270.0],["2020-09-17",81.0,87.9,81.0,84.9,89310.0],["2020-09-18",87.0,90.0,83.4,86.0,116040.0],["2020-09-21",85.0,87.55,77.6,81.4,73830.0],["2020-09-22",82.8,84.1,53.0,54.0,461700.0],["2020-09-23",53.7,54.1,46.7,47.9,167570.0],["2020-09-24",49.2,51.8,47.52,48.2,60010.0],["2020-09-25",48.2,53.2,48.2,52.2,63580.0],["2020-09-28",52.3,53.2,49.3,49.7,43320.0],["2020-09-29",49.4,51.7,48.1,48.8,40460.0],["2020-09-30",51.0,51.44,46.82,49.3,65320.0],["2020-10-01",49.6,50.6,46.8,47.4,35640.0],["2020-10-02",47.3,50.4,45.5,49.3,43130.0],["2020-10-05",49.0,51.0,48.5,50.7,31820.0],["2020-10-06",50.8,52.0,49.2,49.3,38870.0],["2020-10-07",50.0,51.8,49.1,50.8,41230.0],["2020-10-08",50.0,54.0,50.0,52.8,47020.0],["2020-10-09",52.9,55.3,52.2,54.0,36660.0],["2020-10-12",53.8,55.5,52.7,54.8,41310.0],["2020-10-13",54.0,59.5,54.0,57.6,42620.0],["2020-10-14",57.6,60.4,55.6,57.5,29280.0],["2020-10-15",56.9,58.4,55.6,57.9,22340.0],["2020-10-16",58.3,59.0,55.6,55.9,60530.0],["2020-10-19",55.6,58.0,51.8,52.0,37070.0],["2020-10-20",52.6,53.5,50.7,51.5,16810.0],["2020-10-21",51.2,52.2,49.6,50.6,15180.0],["2020-10-22",50.5,51.7,48.5,49.9,22910.0],["2020-10-23",50.3,52.44,49.5,50.2,14230.0],["2020-10-26",29.2,36.0,28.1,30.3,326840.0],["2020-10-27",29.66,31.0,27.9,30.3,76340.0],["2020-10-28",29.7,36.9,27.97,34.1,126020.0],["2020-10-29",34.0,35.4,30.4,34.7,70280.0],["2020-10-30",34.7,34.7,31.47,31.6,37330.0],["2020-11-02",32.2,33.24,29.41,29.9,34100.0],["2020-11-03",30.4,32.4,30.1,31.4,35600.0],["2020-11-04",31.4,33.0,30.3,31.1,29810.0],["2020-11-05",31.2,34.2,31.0,33.9,26210.0],["2020-11-06",34.0,35.5,31.0,32.7,52820.0],["2020-11-09",34.3,36.2,33.2,33.9,50990.0],["2020-11-10",33.9,36.2,33.3,35.4,38290.0],["2020-11-11",36.0,36.5,34.4,36.0,15880.0],["2020-11-12",36.3,38.1,35.82,36.9,25900.0],["2020-11-13",37.1,40.0,37.1,38.6,35240.0],["2020-11-16",38.8,40.9,38.4,39.5,22770.0],["2020-11-17",39.0,42.0,38.1,40.1,31550.0],["2020-11-18",41.1,41.5,38.1,38.8,42850.0],["2020-11-19",39.2,41.0,38.2,40.75,47490.0],["2020-11-20",40.3,44.9,40.1,44.3,40340.0],["2020-11-23",45.0,46.9,42.8,43.1,25020.0],["2020-11-24",43.1,45.3,43.1,43.9,34970.0],["2020-11-25",44.0,47.9,43.85,45.5,29570.0],["2020-11-27",45.0,47.9,44.75,46.4,24610.0],["2020-11-30",46.0,47.4,44.6,46.0,21380.0],["2020-12-01",45.9,47.0,43.0,43.6,44540.0],["2020-12-02",44.0,46.0,43.5,45.4,16630.0],["2020-12-03",45.9,47.5,45.5,46.4,16970.0],["2020-12-04",46.3,47.14,44.2,44.9,29580.0],["2020-12-07",44.9,46.0,43.65,45.6,27220.0],["2020-12-08",46.1,46.1,44.0,45.2,23420.0],["2020-12-09",45.2,45.9,43.2,45.7,25410.0],["2020-12-10",44.9,48.9,44.2,48.7,28620.0],["2020-12-11",50.5,53.5,50.1,53.0,51600.0],["2020-12-14",53.1,54.9,48.2,48.4,35330.0],["2020-12-15",48.8,50.8,46.1,47.4,35760.0],["2020-12-16",47.4,48.8,44.65,44.9,32840.0],["2020-12-17",44.8,46.7,43.8,46.0,17110.0],["2020-12-18",46.3,48.3,44.6,44.7,39950.0],["2020-12-21",43.5,46.5,43.5,45.3,24530.0],["2020-12-22",46.0,46.3,43.9,44.6,20310.0],["2020-12-23",45.0,46.4,43.0,45.8,22310.0],["2020-12-24",46.0,46.0,43.6,44.1,7360.0],["2020-12-28",44.1,44.5,41.5,41.9,60080.0],["2020-12-29",41.8,42.9,39.5,40.0,47350.0],["2020-12-30",40.0,42.0,39.7,41.3,30600.0],["2020-12-31",41.1,41.49,38.8,39.0,37500.0],["2021-01-04",39.0,41.3,37.5,39.9,22590.0],["2021-01-05",40.0,42.7,40.0,41.7,21080.0],["2021-01-06",42.4,45.7,41.8,44.9,57850.0],["2021-01-07",44.6,45.0,43.0,44.1,12800.0],["2021-01-08",44.3,46.0,43.4,45.6,31990.0],["2021-01-11",44.9,45.6,44.1,45.1,9190.0],["2021-01-12",45.5,54.4,45.5,51.2,122190.0],["2021-01-13",52.7,61.4,52.58,55.3,209400.0],["2021-01-14",57.0,57.5,51.4,52.8,70670.0],["2021-01-15",53.6,55.27,46.9,48.2,64600.0],["2021-01-19",49.51,49.8,45.7,47.8,33540.0],["2021-01-20",47.5,47.54,44.95,45.9,28300.0],["2021-01-21",45.6,48.1,44.0,47.0,18960.0],["2021-01-22",46.6,48.0,46.23,47.9,19840.0],["2021-01-25",48.2,48.5,43.1,46.3,24510.0],["2021-01-26",46.39,48.2,46.0,46.1,14560.0],["2021-01-27",44.8,45.7,42.0,44.0,33160.0],["2021-01-28",44.6,45.8,41.6,42.8,39140.0],["2021-01-29",43.0,45.7,42.2,44.3,32860.0],["2021-02-01",45.0,45.6,42.9,44.9,17850.0],["2021-02-02",45.8,47.4,44.5,45.1,27690.0],["2021-02-03",46.2,47.3,44.5,45.8,20310.0],["2021-02-04",46.9,49.0,46.2,48.7,47370.0],["2021-02-05",48.7,50.5,46.8,50.1,44180.0],["2021-02-08",50.92,52.5,50.1,52.5,40570.0],["2021-02-09",52.5,54.1,51.5,53.2,41230.0],["2021-02-10",53.5,56.7,48.8,50.6,79780.0],["2021-02-11",50.2,57.7,50.2,53.3,71820.0],["2021-02-12",52.7,55.5,51.8,55.2,27430.0],["2021-02-16",55.4,55.4,51.8,52.3,20970.0],["2021-02-17",52.5,53.8,50.0,53.5,22440.0],["2021-02-18",53.5,53.9,50.2,51.3,20930.0],["2021-02-19",51.3,52.3,50.0,51.1,27720.0],["2021-02-22",50.0,51.0,48.78,49.2,30090.0],["2021-02-23",49.0,49.0,44.0,46.3,26780.0],["2021-02-24",45.9,49.0,45.7,46.3,15380.0],["2021-02-25",46.0,47.33,41.7,44.6,33000.0],["2021-02-26",44.9,47.0,42.0,44.5,32000.0],["2021-03-01",44.9,47.5,44.53,45.0,14420.0],["2021-03-02",45.5,47.2,45.1,45.7,21880.0],["2021-03-03",46.7,46.7,43.1,43.4,14670.0],["2021-03-04",44.5,44.9,40.44,41.9,30100.0],["2021-03-05",43.2,43.2,38.1,42.3,33990.0],["2021-03-08",42.3,42.55,40.1,40.4,15430.0],["2021-03-09",40.7,45.0,40.5,44.1,19940.0],["2021-03-10",45.1,46.08,43.3,44.6,87600.0],["2021-03-11",44.5,47.8,43.4,47.8,25590.0],["2021-03-12",47.0,48.6,45.7,45.8,13550.0],["2021-03-15",46.0,47.9,45.7,47.3,11370.0],["2021-03-16",47.8,50.9,45.7,49.0,26470.0],["2021-03-17",48.9,51.0,47.3,50.9,21790.0],["2021-03-18",50.3,51.0,46.3,46.6,16920.0],["2021-03-19",46.4,48.7,44.9,46.1,23600.0],["2021-03-22",46.4,47.2,44.7,45.7,24340.0],["2021-03-23",44.7,47.6,43.6,44.4,16310.0],["2021-03-24",46.35,46.35,42.6,42.6,19310.0],["2021-03-25",42.3,45.3,40.0,44.5,25400.0],["2021-03-26",44.9,45.3,41.3,42.5,24690.0],["2021-03-29",43.2,43.38,41.02,41.2,13430.0],["2021-03-30",41.1,44.4,41.0,43.5,15120.0],["2021-03-31",43.4,44.94,42.59,43.1,20100.0],["2021-04-01",43.7,45.5,42.02,44.8,12230.0],["2021-04-05",45.1,47.7,43.2,47.5,27310.0],["2021-04-06",47.4,49.0,44.5,45.2,31830.0],["2021-04-07",45.4,45.9,41.8,42.1,26040.0],["2021-04-08",42.5,45.4,42.5,44.8,17530.0],["2021-04-09",44.7,46.7,43.28,45.7,23290.0],["2021-04-12",46.0,46.4,43.0,43.5,14850.0],["2021-04-13",44.5,45.6,43.0,43.2,25600.0],["2021-04-14",43.1,44.9,42.0,42.1,13470.0],["2021-04-15",42.5,42.5,40.25,40.5,21190.0],["2021-04-16",40.9,40.9,38.5,38.8,22610.0],["2021-04-19",39.3,39.6,35.4,35.6,51560.0],["2021-04-20",36.1,37.2,33.5,34.3,27750.0],["2021-04-21",34.7,35.8,34.1,34.9,22650.0],["2021-04-22",35.6,39.5,35.2,37.8,29550.0],["2021-04-23",38.4,39.0,36.8,38.2,14030.0],["2021-04-26",38.1,40.4,38.0,39.2,29510.0],["2021-04-27",39.7,40.3,37.0,37.7,35200.0],["2021-04-28",37.6,38.1,36.2,36.8,28280.0],["2021-04-29",37.2,37.9,36.4,36.8,12910.0],["2021-04-30",36.2,37.0,33.9,34.2,23160.0],["2021-05-03",34.5,35.2,32.5,33.1,37230.0],["2021-05-04",33.1,36.8,31.5,33.9,38370.0],["2021-05-05",33.8,35.0,30.5,31.7,35290.0],["2021-05-06",33.3,33.3,30.9,32.7,22590.0],["2021-05-07",32.7,32.9,31.4,32.1,22960.0],["2021-05-10",31.6,31.9,29.4,29.4,42400.0],["2021-05-11",28.5,30.9,28.0,30.4,29700.0],["2021-05-12",30.1,32.0,29.76,30.7,11750.0],["2021-05-13",30.7,32.7,30.7,31.9,18150.0],["2021-05-14",32.7,34.5,31.1,33.3,24950.0],["2021-05-17",33.9,34.2,31.6,33.1,33470.0],["2021-05-18",33.5,35.0,32.8,34.4,21150.0],["2021-05-19",33.3,37.0,33.3,36.0,21900.0],["2021-05-20",36.2,37.0,34.0,35.0,12690.0],["2021-05-21",35.6,37.2,33.5,33.7,13260.0],["2021-05-24",33.7,34.75,32.5,33.2,16410.0],["2021-05-25",33.5,34.3,32.1,32.2,10670.0],["2021-05-26",32.5,35.5,32.5,35.0,17360.0],["2021-05-27",35.5,37.9,34.05,36.8,24260.0],["2021-05-28",36.8,38.5,35.72,36.2,20170.0],["2021-06-01",36.9,40.4,36.9,39.3,32120.0],["2021-06-02",39.3,39.8,38.2,38.5,13850.0],["2021-06-03",38.5,38.9,36.53,37.0,16730.0],["2021-06-04",37.5,37.9,35.2,35.5,19180.0],["2021-06-07",35.2,38.5,35.2,38.5,22380.0],["2021-06-08",38.9,40.5,38.5,39.4,21250.0],["2021-06-09",39.8,41.45,39.4,40.4,18050.0],["2021-06-10",41.3,41.8,39.4,40.8,16060.0],["2021-06-11",41.3,42.5,40.5,41.2,14000.0],["2021-06-14",41.5,43.0,39.5,39.8,17820.0],["2021-06-15",39.6,39.9,38.0,39.3,13160.0],["2021-06-16",40.0,40.0,36.6,38.1,16570.0],["2021-06-17",38.0,39.7,37.76,38.2,13320.0],["2021-06-18",38.2,40.0,36.3,36.8,28290.0],["2021-06-21",37.3,37.8,34.95,35.4,23650.0],["2021-06-22",35.1,37.5,35.0,36.4,33100.0],["2021-06-23",36.2,37.3,35.4,36.5,21620.0],["2021-06-24",36.6,36.6,34.0,35.5,44560.0],["2021-06-25",35.3,36.8,34.6,36.0,315490.0],["2021-06-28",36.4,41.6,36.4,41.6,75580.0],["2021-06-29",41.5,42.45,39.7,41.2,22530.0],["2021-06-30",41.4,45.8,37.8,38.6,108000.0],["2021-07-01",39.6,44.0,39.5,43.5,94360.0],["2021-07-02",40.5,42.8,40.3,41.7,134850.0],["2021-07-06",41.9,44.4,38.0,39.4,100280.0],["2021-07-07",39.0,41.0,36.5,36.6,58560.0],["2021-07-08",37.15,38.8,35.0,38.4,26230.0],["2021-07-09",38.4,39.4,37.97,38.8,14040.0],["2021-07-12",38.6,40.3,37.5,37.8,30260.0],["2021-07-13",37.6,38.5,36.7,36.8,35840.0],["2021-07-14",37.2,37.29,35.0,35.1,29510.0],["2021-07-15",35.22,36.0,33.2,34.6,21000.0],["2021-07-16",34.5,34.6,33.0,34.1,19120.0],["2021-07-19",33.8,35.0,33.4,34.9,17960.0],["2021-07-20",34.4,37.0,34.0,36.2,16340.0],["2021-07-21",36.9,38.9,36.8,38.3,26540.0],["2021-07-22",38.4,39.9,38.1,38.5,20520.0],["2021-07-23",38.4,39.3,36.6,37.0,14810.0],["2021-07-26",36.7,41.1,34.4,35.0,105940.0],["2021-07-27",35.9,35.9,33.3,33.7,19270.0],["2021-07-28",33.8,35.4,32.7,34.6,12280.0],["2021-07-29",34.6,36.0,34.3,34.8,13540.0],["2021-07-30",35.1,36.1,33.3,33.9,11730.0],["2021-08-02",34.1,35.5,33.7,35.2,14010.0],["2021-08-03",35.2,35.5,33.9,34.6,10890.0],["2021-08-04",34.8,35.4,33.3,33.3,13160.0],["2021-08-05",33.2,34.2,33.1,33.5,10800.0],["2021-08-06",33.5,34.2,32.52,32.7,8890.0],["2021-08-09",33.1,34.1,32.9,33.2,7750.0],["2021-08-10",33.1,33.9,31.3,31.3,18160.0],["2021-08-11",31.3,32.3,30.9,32.0,8320.0],["2021-08-12",33.2,33.2,31.5,32.3,6650.0],["2021-08-13",32.1,32.5,29.6,29.75,17260.0],["2021-08-16",29.6,31.3,29.5,29.8,25390.0],["2021-08-17",29.6,29.9,29.0,29.6,22980.0],["2021-08-18",29.2,30.5,28.3,29.5,24360.0],["2021-08-19",28.9,29.7,27.1,27.1,28020.0],["2021-08-20",27.4,29.35,26.7,28.5,16280.0],["2021-08-23",29.0,30.4,28.4,29.5,14900.0],["2021-08-24",29.8,30.7,28.9,30.5,9400.0],["2021-08-25",30.3,31.2,30.2,31.0,10710.0],["2021-08-26",30.44,31.9,30.3,31.2,5530.0],["2021-08-27",30.9,31.5,30.5,30.6,14600.0],["2021-08-30",30.5,31.4,29.95,30.2,11120.0],["2021-08-31",30.5,31.7,30.0,31.5,24620.0],["2021-09-01",31.5,31.5,30.7,30.8,13690.0],["2021-09-02",30.9,32.7,30.9,31.6,23540.0],["2021-09-03",31.9,32.0,30.55,30.8,12800.0],["2021-09-07",31.5,32.3,29.6,30.6,18780.0],["2021-09-08",30.9,31.4,29.8,30.9,17000.0],["2021-09-09",30.9,31.0,29.5,29.5,15910.0],["2021-09-10",30.0,30.34,29.0,29.9,10460.0],["2021-09-13",29.9,30.7,28.7,29.3,10740.0],["2021-09-14",29.3,29.6,27.7,27.9,9260.0],["2021-09-15",28.0,29.0,27.3,28.6,11930.0],["2021-09-16",28.8,28.8,27.6,28.2,8090.0],["2021-09-17",28.3,28.84,27.6,28.6,6650.0],["2021-09-20",27.4,28.8,27.1,28.0,15510.0],["2021-09-21",28.1,28.6,27.5,28.5,8050.0],["2021-09-22",28.9,30.3,28.1,29.8,11430.0],["2021-09-23",30.0,30.4,28.3,30.3,14940.0],["2021-09-24",30.0,30.4,28.5,30.0,9080.0],["2021-09-27",29.6,31.32,28.7,30.5,9130.0],["2021-09-28",30.8,30.8,27.6,28.4,9390.0],["2021-09-29",28.6,28.9,27.6,28.0,7640.0],["2021-09-30",28.3,29.8,28.0,29.8,8960.0],["2021-10-01",29.7,29.8,28.0,28.3,6820.0],["2021-10-04",29.1,29.1,26.09,26.4,19760.0],["2021-10-05",26.4,27.1,25.1,25.5,10520.0],["2021-10-06",25.9,26.35,24.28,25.3,15380.0],["2021-10-07",25.5,26.69,24.8,24.9,14160.0],["2021-10-08",25.0,25.1,24.0,24.5,9290.0],["2021-10-11",24.8,25.1,23.9,24.4,13050.0],["2021-10-12",24.8,24.91,23.6,24.2,6310.0],["2021-10-13",24.0,25.5,23.5,25.1,10560.0],["2021-10-14",25.6,26.6,25.1,26.2,9570.0],["2021-10-15",26.0,27.0,24.7,25.6,15270.0],["2021-10-18",25.8,26.1,24.7,25.3,8410.0],["2021-10-19",25.0,25.0,23.76,23.9,17210.0],["2021-10-20",24.2,24.49,22.6,23.2,16320.0],["2021-10-21",23.1,25.0,23.1,24.8,39550.0],["2021-10-22",24.6,26.1,24.0,25.5,27200.0],["2021-10-25",25.7,25.7,24.1,24.7,7340.0],["2021-10-26",24.5,25.3,24.5,25.0,13700.0],["2021-10-27",25.1,25.6,23.23,25.2,9140.0],["2021-10-28",25.1,26.4,25.1,26.4,9920.0],["2021-10-29",26.0,27.9,26.0,27.0,16930.0],["2021-11-01",27.1,36.5,27.1,32.5,106870.0],["2021-11-02",32.2,32.7,29.3,31.1,46850.0],["2021-11-03",31.0,31.9,29.66,31.1,38160.0],["2021-11-04",31.7,32.5,30.0,32.1,53450.0],["2021-11-05",32.5,34.4,32.5,34.0,39740.0],["2021-11-08",34.0,35.0,32.6,34.0,61400.0],["2021-11-09",34.3,34.3,32.5,32.65,16060.0],["2021-11-10",32.8,34.0,32.7,33.7,16570.0],["2021-11-11",34.0,35.0,32.9,33.4,23550.0],["2021-11-12",34.0,34.4,32.1,34.3,30490.0],["2021-11-15",33.7,34.5,32.6,32.6,14930.0],["2021-11-16",33.0,37.0,33.0,37.0,100790.0],["2021-11-17",36.86,39.9,36.8,39.3,80910.0],["2021-11-18",40.0,41.01,33.4,33.8,58830.0],["2021-11-19",35.0,35.1,32.5,33.4,34040.0],["2021-11-22",33.2,34.0,29.0,29.0,41620.0],["2021-11-23",30.0,30.0,29.0,29.2,13020.0],["2021-11-24",29.4,31.2,29.31,30.8,29560.0],["2021-11-26",30.4,31.1,29.9,30.8,10930.0],["2021-11-29",31.0,31.0,27.6,27.7,26060.0],["2021-11-30",27.4,28.2,26.3,27.2,17440.0],["2021-12-01",27.1,27.36,25.8,26.2,23190.0],["2021-12-02",26.1,28.3,25.9,28.2,13800.0],["2021-12-03",28.8,28.8,25.6,26.3,20340.0],["2021-12-06",26.0,26.01,24.55,25.3,35500.0],["2021-12-07",25.3,27.8,25.3,26.8,31360.0],["2021-12-08",27.4,28.2,26.5,27.5,8870.0],["2021-12-09",27.7,27.8,26.4,26.5,10170.0],["2021-12-10",27.2,27.2,23.0,23.1,44090.0],["2021-12-13",23.3,23.9,22.6,22.7,21780.0],["2021-12-14",23.3,23.6,21.24,21.8,18270.0],["2021-12-15",22.2,24.4,21.1,24.1,27800.0],["2021-12-16",25.0,26.3,24.2,25.3,45740.0],["2021-12-17",25.9,26.7,24.6,26.5,33400.0],["2021-12-20",27.0,27.0,25.0,26.3,18690.0],["2021-12-21",26.3,26.3,23.1,23.7,52500.0],["2021-12-22",23.7,24.2,22.9,23.1,29390.0],["2021-12-23",24.3,27.0,24.0,27.0,68680.0],["2021-12-27",26.5,26.6,23.3,23.7,50240.0],["2021-12-28",23.5,24.6,23.3,23.9,14470.0],["2021-12-29",24.8,24.8,22.3,23.4,33840.0],["2021-12-30",23.1,24.2,23.1,23.5,20600.0],["2021-12-31",23.3,23.7,22.0,22.3,29330.0],["2022-01-03",22.5,23.8,22.0,23.6,10600.0],["2022-01-04",23.9,24.6,23.4,24.4,13360.0],["2022-01-05",24.6,24.6,22.1,22.7,18430.0],["2022-01-06",22.6,23.4,21.3,22.1,16030.0],["2022-01-07",22.6,23.0,21.5,22.4,12240.0],["2022-01-10",22.0,22.0,20.5,21.1,19710.0],["2022-01-11",21.3,21.85,20.5,21.3,13050.0],["2022-01-12",21.4,22.2,21.1,21.2,9280.0],["2022-01-13",21.1,21.9,20.6,20.8,10740.0],["2022-01-14",20.7,21.4,20.31,20.7,7260.0],["2022-01-18",20.6,21.0,20.15,20.3,14020.0],["2022-01-19",20.5,21.4,20.22,21.3,14570.0],["2022-01-20",21.6,21.92,20.3,20.7,11200.0],["2022-01-21",20.4,21.0,17.3,18.0,44050.0],["2022-01-24",18.0,18.5,15.6,18.2,29620.0],["2022-01-25",18.0,19.0,17.5,17.7,17470.0],["2022-01-26",17.7,18.9,16.7,17.1,16280.0],["2022-01-27",17.3,17.3,14.7,15.0,20500.0],["2022-01-28",16.4,17.0,15.3,16.5,13030.0],["2022-01-31",16.2,18.0,16.1,17.8,10250.0],["2022-02-01",17.9,18.6,17.2,18.6,8130.0],["2022-02-02",19.1,19.1,17.3,17.6,8430.0],["2022-02-03",18.0,18.0,16.0,16.3,11160.0],["2022-02-04",16.6,16.9,15.7,16.4,20790.0],["2022-02-07",16.6,16.9,15.3,15.6,14080.0],["2022-02-08",15.7,16.23,15.4,16.0,8330.0],["2022-02-09",15.8,16.36,15.65,16.0,11510.0],["2022-02-10",15.9,16.2,14.9,15.0,13770.0],["2022-02-11",15.2,15.35,14.2,14.9,20650.0],["2022-02-14",15.0,15.7,14.1,14.1,19260.0],["2022-02-15",14.2,16.1,14.15,15.4,12730.0],["2022-02-16",16.3,17.28,15.4,16.2,32220.0],["2022-02-17",16.0,16.8,15.51,15.9,7580.0],["2022-02-18",15.7,16.2,15.2,16.2,14530.0],["2022-02-22",15.8,16.3,15.5,15.5,9160.0],["2022-02-23",15.6,16.3,14.2,14.4,17590.0],["2022-02-24",14.2,15.4,14.2,14.4,15350.0],["2022-02-25",14.3,14.7,14.22,14.4,5140.0],["2022-02-28",14.2,15.1,14.2,15.0,5850.0],["2022-03-01",15.1,15.21,14.2,14.3,11610.0],["2022-03-02",15.0,15.0,14.2,14.4,11900.0],["2022-03-03",14.6,14.6,14.0,14.1,13450.0],["2022-03-04",14.0,14.4,12.5,12.7,19740.0],["2022-03-07",13.0,13.0,11.4,11.7,16170.0],["2022-03-08",11.5,12.5,11.5,12.2,11740.0],["2022-03-09",12.5,12.5,11.8,11.8,8670.0],["2022-03-10",11.5,11.5,10.6,10.9,14550.0],["2022-03-11",11.0,12.2,10.9,12.0,26300.0],["2022-03-14",12.0,12.1,11.0,11.0,16490.0],["2022-03-15",10.8,11.5,9.0,9.9,22890.0],["2022-03-16",10.0,11.5,10.0,10.9,17000.0],["2022-03-17",10.9,11.2,10.2,10.5,15190.0],["2022-03-18",10.5,12.5,10.3,12.0,25570.0],["2022-03-21",12.2,14.0,12.0,14.0,11550.0],["2022-03-22",14.0,16.5,14.0,14.7,18270.0],["2022-03-23",14.7,15.0,14.0,14.4,8420.0],["2022-03-24",14.6,14.7,13.3,13.5,17750.0],["2022-03-25",13.0,13.5,12.6,12.9,10840.0],["2022-03-28",12.7,13.5,12.5,13.0,14230.0],["2022-03-29",14.1,15.0,13.0,14.3,57620.0],["2022-03-30",13.1,14.2,12.4,12.6,69080.0],["2022-03-31",13.0,13.0,11.3,11.5,25340.0],["2022-04-01",11.5,12.2,11.0,11.7,14860.0],["2022-04-04",12.0,12.0,11.2,11.8,8800.0],["2022-04-05",11.8,12.0,11.0,11.1,7800.0],["2022-04-06",11.0,11.2,10.91,11.0,6190.0],["2022-04-07",11.0,11.2,10.1,10.6,23220.0],["2022-04-08",10.4,11.2,10.2,10.5,17420.0],["2022-04-11",10.4,11.0,10.2,10.3,13320.0],["2022-04-12",10.3,10.73,10.1,10.15,11930.0],["2022-04-13",10.1,10.6,10.0,10.5,11160.0],["2022-04-14",10.3,10.8,10.1,10.2,9480.0],["2022-04-18",10.1,10.9,9.79,10.1,14290.0],["2022-04-19",10.4,11.3,10.2,10.5,23820.0],["2022-04-20",11.1,12.5,8.8,9.76,94620.0],["2022-04-21",9.5,9.8,9.2,9.5,13290.0],["2022-04-22",9.38,9.49,9.0,9.33,14380.0],["2022-04-25",9.59,9.76,8.84,8.99,8660.0],["2022-04-26",8.9,9.66,8.25,8.27,29850.0],["2022-04-27",9.01,9.1,7.54,7.85,31040.0],["2022-04-28",7.87,8.0,7.33,7.9,12400.0],["2022-04-29",7.95,8.2,7.9,8.1,9070.0],["2022-05-02",8.4,8.4,7.53,7.7,19260.0],["2022-05-03",8.0,8.3,7.65,8.26,9390.0],["2022-05-04",8.3,8.74,7.8,8.29,25970.0],["2022-05-05",8.29,8.5,7.7,8.0,14230.0],["2022-05-06",7.8,8.49,7.6,8.1,19670.0],["2022-05-09",7.86,8.1,7.35,7.7,14930.0],["2022-05-10",8.7,9.0,7.6,8.67,45450.0],["2022-05-11",9.0,10.5,8.78,10.0,104170.0],["2022-05-12",10.2,10.3,9.56,10.1,52240.0],["2022-05-13",10.0,12.8,10.0,12.2,107740.0],["2022-05-16",12.8,12.89,10.8,11.2,57110.0],["2022-05-17",11.4,12.0,10.8,12.0,30780.0],["2022-05-18",12.2,13.0,10.8,11.9,43050.0],["2022-05-19",11.9,12.35,11.64,11.9,5730.0],["2022-05-20",12.0,12.0,11.2,11.5,15490.0],["2022-05-23",11.5,11.8,11.3,11.5,12590.0],["2022-05-24",11.4,11.6,10.2,11.39,15700.0],["2022-05-25",11.7,11.94,11.3,11.6,25050.0],["2022-05-26",12.9,14.9,11.6,11.7,141010.0],["2022-05-27",12.0,12.6,11.2,11.8,49180.0],["2022-05-31",11.4,12.26,8.8,9.87,67510.0],["2022-06-01",9.8,10.8,9.1,9.38,19890.0],["2022-06-02",9.1,9.8,9.1,9.2,11610.0],["2022-06-03",9.1,9.38,8.7,9.2,15280.0],["2022-06-06",9.0,9.2,8.01,8.72,11170.0],["2022-06-07",9.05,10.4,8.87,9.5,21770.0],["2022-06-08",9.41,9.77,8.75,9.08,10710.0],["2022-06-09",9.2,9.43,8.09,8.56,12780.0],["2022-06-10",8.5,8.65,8.1,8.15,20130.0],["2022-06-13",8.1,8.12,7.3,7.45,30350.0],["2022-06-14",7.5,8.3,7.3,7.4,5830.0],["2022-06-15",7.39,8.04,7.3,7.5,11430.0],["2022-06-16",7.46,7.6,6.3,7.37,20720.0],["2022-06-17",7.1,7.72,6.7,6.8,14680.0],["2022-06-21",7.0,8.2,7.0,7.25,24040.0],["2022-06-22",7.2,9.1,7.2,8.8,42050.0],["2022-06-23",10.2,12.5,9.68,10.0,166200.0],["2022-06-24",8.4,8.4,7.1,7.37,186300.0],["2022-06-27",7.74,7.8,7.2,7.29,18620.0],["2022-06-28",7.2,7.25,6.7,6.92,23090.0],["2022-06-29",7.2,7.2,5.5,6.3,27230.0],["2022-06-30",6.35,6.58,5.71,6.58,21100.0],["2022-07-01",6.4,7.5,6.4,7.0,28100.0],["2022-07-05",6.8,7.3,6.8,6.99,10390.0],["2022-07-06",7.3,7.35,6.14,6.86,22920.0],["2022-07-07",6.9,7.29,6.5,6.74,18430.0],["2022-07-08",6.96,7.8,6.7,7.09,16730.0],["2022-07-11",7.18,7.72,6.25,6.94,18880.0],["2022-07-12",7.04,7.1,6.7,6.93,4720.0],["2022-07-13",7.0,7.0,5.8,6.04,51300.0],["2022-07-14",6.0,6.28,5.8,6.08,8840.0],["2022-07-15",6.2,6.36,5.93,6.36,9090.0],["2022-07-18",6.17,6.36,5.93,6.05,7350.0],["2022-07-19",6.05,6.28,5.69,5.8,22850.0],["2022-07-20",6.09,6.36,5.5,6.06,25010.0],["2022-07-21",6.04,6.43,5.11,6.43,35310.0],["2022-07-22",6.4,6.4,5.8,5.9,9080.0],["2022-07-25",5.6,6.0,5.6,6.0,3540.0],["2022-07-26",5.7,6.02,5.5,5.58,14810.0],["2022-07-27",5.8,5.95,5.51,5.83,6800.0],["2022-07-28",5.9,6.07,5.0,5.75,27870.0],["2022-07-29",5.6,6.0,5.59,5.68,5650.0],["2022-08-01",5.55,5.9,5.55,5.87,3960.0],["2022-08-02",5.87,6.18,5.6,6.02,14030.0],["2022-08-03",5.9,6.63,5.9,6.03,20440.0],["2022-08-04",6.5,6.5,5.9,5.94,9400.0],["2022-08-05",6.0,6.0,5.7,5.81,10470.0],["2022-08-08",6.0,6.53,5.9,6.0,12630.0],["2022-08-09",6.28,6.5,6.08,6.18,7110.0],["2022-08-10",6.38,7.5,5.82,7.3,33060.0],["2022-08-11",7.3,8.1,6.87,8.0,24910.0],["2022-08-12",8.2,8.8,8.0,8.2,30150.0],["2022-08-15",8.4,8.5,8.0,8.2,12360.0],["2022-08-16",8.04,10.0,7.6,9.89,81930.0],["2022-08-17",11.3,11.3,8.51,9.63,27870.0],["2022-08-18",10.0,10.8,9.73,10.0,11450.0],["2022-08-19",10.1,11.1,9.8,10.5,29990.0],["2022-08-22",11.8,11.8,10.4,11.45,106940.0],["2022-08-23",12.0,12.3,10.2,10.7,51300.0],["2022-08-24",11.0,12.1,10.8,11.2,59900.0],["2022-08-25",12.5,12.5,11.4,11.5,87040.0],["2022-08-26",12.4,12.4,10.2,10.8,56770.0],["2022-08-29",10.3,11.4,10.3,10.9,36690.0],["2022-08-30",11.8,11.8,10.34,10.5,63630.0],["2022-08-31",11.4,11.5,10.5,11.0,54730.0],["2022-09-01",10.8,11.4,10.1,11.3,68100.0],["2022-09-02",11.3,11.4,10.3,10.9,37020.0],["2022-09-06",11.0,11.0,10.0,10.1,30260.0],["2022-09-07",9.8,10.1,8.18,8.2,53030.0],["2022-09-08",8.2,8.65,7.44,8.65,38160.0],["2022-09-09",9.0,9.0,7.94,8.8,38410.0],["2022-09-12",8.6,9.35,8.5,8.93,29360.0],["2022-09-13",8.9,9.3,8.5,8.75,18580.0],["2022-09-14",8.5,9.15,8.5,8.63,14170.0],["2022-09-15",8.5,9.0,8.3,8.4,16280.0],["2022-09-16",8.6,8.7,8.2,8.2,26300.0],["2022-09-19",7.95,8.3,7.35,7.5,29670.0],["2022-09-20",7.85,7.85,6.9,7.25,37070.0],["2022-09-21",7.25,7.75,6.82,7.1,22410.0],["2022-09-22",7.0,7.59,6.51,6.88,10790.0],["2022-09-23",6.67,7.4,6.51,7.3,15140.0],["2022-09-26",7.1,7.24,6.66,6.8,18440.0],["2022-09-27",6.79,7.12,6.66,6.98,10970.0],["2022-09-28",6.99,7.12,6.32,6.6,26300.0],["2022-09-29",6.7,6.92,6.3,6.61,10380.0],["2022-09-30",6.6,6.67,6.15,6.4,24860.0],["2022-10-03",6.4,6.7,6.2,6.68,23110.0],["2022-10-04",6.6,7.32,6.5,6.7,36180.0],["2022-10-05",6.73,6.87,6.51,6.83,11440.0],["2022-10-06",7.04,9.0,6.86,8.8,132790.0],["2022-10-07",9.2,10.4,6.88,8.11,162660.0],["2022-10-10",8.14,8.4,7.5,7.51,15430.0],["2022-10-11",7.3,7.7,6.9,7.0,36420.0],["2022-10-12",6.95,7.15,6.8,6.91,11660.0],["2022-10-13",6.7,7.07,6.12,6.93,24080.0],["2022-10-14",7.0,7.1,6.66,6.75,7990.0],["2022-10-17",6.75,6.9,6.11,6.24,18400.0],["2022-10-18",6.35,6.55,5.81,5.88,22540.0],["2022-10-19",6.0,6.7,5.9,6.14,21820.0],["2022-10-20",6.0,6.05,5.6,5.95,21670.0],["2022-10-21",5.77,5.94,5.3,5.8,26080.0],["2022-10-24",6.4,6.63,5.0,5.09,163800.0],["2022-10-25",5.3,5.58,4.95,5.08,44980.0],["2022-10-26",5.1,5.35,4.9,5.0,27610.0],["2022-10-27",4.85,5.04,4.69,4.78,12700.0],["2022-10-28",4.4,5.3,4.16,5.1,33300.0],["2022-10-31",5.0,5.48,5.0,5.04,26660.0],["2022-11-01",4.9,5.4,4.73,4.87,18030.0],["2022-11-02",4.87,5.15,4.58,4.65,14480.0],["2022-11-03",4.68,4.68,3.03,3.15,169710.0],["2022-11-04",3.1,3.5,2.91,3.5,51870.0],["2022-11-07",3.33,3.5,3.2,3.32,37860.0],["2022-11-08",3.49,3.49,2.8,2.88,52090.0],["2022-11-09",2.9,3.3,2.51,3.1,40010.0],["2022-11-10",3.45,3.45,2.9,3.32,21480.0],["2022-11-11",3.5,4.6,3.47,4.1,80030.0],["2022-11-14",3.9,4.42,3.61,4.1,11970.0],["2022-11-15",4.1,4.45,3.9,4.4,19100.0],["2022-11-16",4.1,4.68,3.51,4.23,33590.0],["2022-11-17",4.1,4.6,3.9,4.4,14690.0],["2022-11-18",4.4,4.5,3.8,4.06,7730.0],["2022-11-21",3.8,4.1,3.6,3.95,15920.0],["2022-11-22",3.87,4.1,3.72,3.96,8330.0],["2022-11-23",4.1,4.2,3.5,3.82,7530.0],["2022-11-25",3.8,4.3,3.8,4.1,5230.0],["2022-11-28",4.1,4.6,3.81,4.23,29550.0],["2022-11-29",4.0,4.55,3.74,4.07,11130.0],["2022-11-30",3.96,4.79,3.8,4.1,52800.0],["2022-12-01",4.08,4.4,3.91,4.4,12270.0],["2022-12-02",4.3,4.3,4.0,4.17,20490.0],["2022-12-05",4.5,5.0,4.2,4.82,65870.0],["2022-12-06",5.62,6.5,5.35,5.8,404710.0],["2022-12-07",5.5,5.6,4.71,4.89,86950.0],["2022-12-08",5.1,5.23,4.81,4.9,28800.0],["2022-12-09",4.9,4.9,4.11,4.3,52210.0],["2022-12-12",4.0,4.4,4.0,4.25,37300.0],["2022-12-13",4.11,4.4,4.03,4.2,31020.0],["2022-12-14",4.19,4.2,4.03,4.1,17180.0],["2022-12-15",4.1,4.6,4.05,4.2,32570.0],["2022-12-16",4.2,4.65,4.02,4.3,50640.0],["2022-12-19",4.4,5.09,4.3,4.67,39900.0],["2022-12-20",4.7,5.1,4.58,5.0,36590.0],["2022-12-21",5.0,5.58,5.0,5.4,29640.0],["2022-12-22",5.4,5.48,5.0,5.39,22850.0],["2022-12-23",5.23,5.29,4.76,4.9,22150.0],["2022-12-27",5.15,5.18,4.3,4.34,20120.0],["2022-12-28",4.5,4.6,4.1,4.2,18110.0],["2022-12-29",4.41,4.5,4.1,4.24,13740.0],["2022-12-30",4.0,4.41,4.0,4.2,36700.0],["2023-01-03",4.1,4.41,4.0,4.2,27000.0],["2023-01-04",4.2,4.41,4.01,4.3,16170.0],["2023-01-05",4.27,4.7,4.2,4.63,24580.0],["2023-01-06",4.6,5.49,4.6,5.4,21450.0],["2023-01-09",5.1,5.4,5.0,5.3,8710.0],["2023-01-10",5.27,6.3,5.1,6.05,45940.0],["2023-01-11",6.2,7.4,6.14,7.3,66880.0],["2023-01-12",7.4,7.8,7.06,7.77,37100.0],["2023-01-13",7.5,7.7,6.7,7.2,37740.0],["2023-01-17",7.1,7.5,6.57,6.9,16680.0],["2023-01-18",6.8,7.5,6.6,7.1,23990.0],["2023-01-19",7.1,7.5,6.8,7.4,18190.0],["2023-01-20",7.5,7.5,6.68,7.3,13990.0],["2023-01-23",7.1,7.6,7.0,7.41,22010.0],["2023-01-24",7.4,8.37,7.0,8.3,28010.0],["2023-01-25",8.2,8.3,7.85,8.19,24750.0],["2023-01-26",7.88,8.07,7.4,7.7,23910.0],["2023-01-27",7.8,7.9,7.1,7.4,16310.0],["2023-01-30",7.4,7.4,6.8,7.1,16280.0],["2023-01-31",7.07,7.9,7.07,7.87,17710.0],["2023-02-01",8.09,8.3,7.72,8.05,18220.0],["2023-02-02",8.3,9.67,8.1,9.39,33370.0],["2023-02-03",9.8,10.0,9.37,9.95,19770.0],["2023-02-06",10.0,11.9,10.0,11.7,58450.0],["2023-02-07",11.8,12.0,10.3,11.4,52030.0],["2023-02-08",11.8,11.8,11.1,11.7,31780.0],["2023-02-09",12.8,13.8,11.7,13.3,138460.0],["2023-02-10",14.1,14.1,12.8,13.5,89200.0],["2023-02-13",13.8,14.6,13.6,13.7,58450.0],["2023-02-14",13.7,13.8,11.3,12.0,80040.0],["2023-02-15",14.1,14.6,12.6,13.4,98430.0],["2023-02-16",13.6,13.84,12.0,12.5,35890.0],["2023-02-17",12.8,13.8,11.7,13.5,172680.0],["2023-02-21",13.3,14.5,13.0,14.0,77580.0],["2023-02-22",14.2,14.2,12.4,13.4,52360.0],["2023-02-23",13.4,13.5,12.3,12.7,27070.0],["2023-02-24",12.5,12.7,11.4,11.9,30790.0],["2023-02-27",12.2,12.6,12.15,12.2,33340.0],["2023-02-28",12.2,12.2,11.5,12.1,36370.0],["2023-03-01",12.1,12.1,10.1,10.9,65990.0],["2023-03-02",11.3,11.3,10.2,10.25,35010.0],["2023-03-03",11.0,11.5,10.5,11.5,30000.0],["2023-03-06",11.6,11.8,10.8,11.3,49370.0],["2023-03-07",11.6,11.6,10.8,11.1,19230.0],["2023-03-08",11.1,11.29,10.5,10.6,18250.0],["2023-03-09",10.8,11.0,10.2,10.5,14310.0],["2023-03-10",11.0,11.2,10.2,10.5,38540.0],["2023-03-13",10.5,10.7,9.4,9.64,48290.0],["2023-03-14",9.31,10.1,8.5,8.84,36690.0],["2023-03-15",8.58,9.0,8.5,8.83,22760.0],["2023-03-16",9.0,9.0,8.54,8.6,9360.0],["2023-03-17",8.6,9.0,8.5,8.5,43640.0],["2023-03-20",8.7,9.3,8.5,8.8,27390.0],["2023-03-21",9.3,10.9,9.3,10.3,28260.0],["2023-03-22",10.8,11.8,10.61,11.8,43930.0],["2023-03-23",12.5,13.7,11.5,11.9,198800.0],["2023-03-24",11.9,12.0,11.0,11.2,45190.0],["2023-03-27",11.0,12.6,10.3,11.0,48450.0],["2023-03-28",11.3,11.99,10.5,10.8,33550.0],["2023-03-29",11.0,11.5,10.5,11.5,19100.0],["2023-03-30",11.3,11.5,10.7,11.3,23920.0],["2023-03-31",11.3,11.8,10.9,11.4,28500.0],["2023-04-03",10.9,11.2,10.2,11.2,28020.0],["2023-04-04",11.6,11.6,10.5,10.7,12990.0],["2023-04-05",10.7,11.0,10.4,10.9,8020.0],["2023-04-06",10.4,10.9,10.3,10.7,9730.0],["2023-04-10",10.4,11.5,10.4,11.5,10150.0],["2023-04-11",11.2,11.5,11.1,11.2,9490.0],["2023-04-12",11.4,11.5,10.8,11.1,7250.0],["2023-04-13",10.9,11.4,10.8,11.0,7160.0],["2023-04-14",11.0,11.0,10.9,11.0,10190.0],["2023-04-17",11.1,12.2,10.7,12.2,71920.0],["2023-04-18",12.5,12.7,11.4,12.6,45570.0],["2023-04-19",12.6,13.6,12.33,13.2,50420.0],["2023-04-20",13.0,13.5,12.6,13.2,16930.0],["2023-04-21",13.3,13.4,12.8,13.1,12820.0],["2023-04-24",13.3,14.0,13.1,13.8,40420.0],["2023-04-25",13.9,14.0,12.8,12.9,25400.0],["2023-04-26",12.9,13.0,11.89,12.3,21570.0],["2023-04-27",12.4,12.4,11.4,12.2,32670.0],["2023-04-28",12.0,12.7,11.8,12.3,11360.0],["2023-05-01",12.1,12.7,12.0,12.4,9220.0],["2023-05-02",12.3,13.5,12.3,13.0,29390.0],["2023-05-03",13.2,14.0,12.9,13.6,35630.0],["2023-05-04",13.8,13.8,13.1,13.5,13970.0],["2023-05-05",13.3,13.7,13.2,13.45,14470.0],["2023-05-08",13.3,13.7,13.17,13.5,11560.0],["2023-05-09",13.7,13.8,13.1,13.4,10700.0],["2023-05-10",13.3,13.5,12.9,13.3,11240.0],["2023-05-11",13.1,13.6,12.8,12.9,7030.0],["2023-05-12",13.1,13.2,12.2,13.2,14170.0],["2023-05-15",13.1,14.0,12.4,13.6,19640.0],["2023-05-16",13.4,13.65,13.0,13.6,12890.0],["2023-05-17",13.6,15.8,13.1,14.9,102000.0],["2023-05-18",15.1,15.3,14.5,14.9,57030.0],["2023-05-19",15.2,15.7,13.5,14.4,42210.0],["2023-05-22",13.9,14.8,13.9,14.0,22420.0],["2023-05-23",14.5,14.9,14.0,14.2,41640.0],["2023-05-24",14.3,14.7,14.2,14.6,19040.0],["2023-05-25",14.6,16.5,14.5,15.05,70420.0],["2023-05-26",14.7,15.8,14.6,14.7,42830.0],["2023-05-30",15.2,16.4,14.8,15.5,49090.0],["2023-05-31",15.7,16.1,14.8,15.5,30640.0],["2023-06-01",15.4,15.8,13.9,14.3,52030.0],["2023-06-02",14.4,14.8,13.0,13.2,42590.0],["2023-06-05",13.5,13.9,11.1,11.9,58960.0],["2023-06-06",11.8,12.7,11.3,12.2,31330.0],["2023-06-07",12.7,13.1,12.2,12.4,18130.0],["2023-06-08",12.2,12.3,11.4,11.7,17310.0],["2023-06-09",11.6,11.8,10.5,10.85,44660.0],["2023-06-12",10.7,12.5,10.7,12.2,31370.0],["2023-06-13",12.6,12.9,11.8,12.6,41700.0],["2023-06-14",12.7,12.8,12.0,12.3,19610.0],["2023-06-15",12.6,13.5,12.4,12.4,27470.0],["2023-06-16",12.3,12.9,12.3,12.7,53430.0],["2023-06-20",12.6,13.0,12.3,12.4,18310.0],["2023-06-21",12.3,12.8,12.1,12.1,15220.0],["2023-06-22",12.0,12.5,12.0,12.4,13420.0],["2023-06-23",12.5,12.6,10.7,12.4,46310.0],["2023-06-26",12.2,12.4,11.0,11.6,27430.0],["2023-06-27",12.2,12.3,11.7,12.3,9400.0],["2023-06-28",12.2,12.3,11.7,12.0,16530.0],["2023-06-29",11.9,12.5,11.4,12.3,10080.0],["2023-06-30",12.2,12.5,11.7,12.5,17180.0],["2023-07-03",12.4,12.4,11.8,11.8,3960.0],["2023-07-05",11.8,11.9,11.3,11.4,9920.0],["2023-07-06",11.4,12.1,11.3,11.5,13880.0],["2023-07-07",11.4,11.8,11.3,11.8,7210.0],["2023-07-10",11.7,12.5,11.7,12.1,15340.0],["2023-07-11",12.1,12.2,11.6,11.6,6410.0],["2023-07-12",12.2,12.7,12.0,12.2,67670.0],["2023-07-13",12.1,12.3,11.6,11.7,20880.0],["2023-07-14",11.7,12.1,11.2,11.2,25440.0],["2023-07-17",11.1,11.9,11.1,11.8,16800.0],["2023-07-18",11.8,12.1,11.2,11.9,31990.0],["2023-07-19",12.3,13.5,12.0,13.0,107680.0],["2023-07-20",14.0,15.5,13.1,13.9,2352990.0],["2023-07-21",13.0,13.1,11.4,11.9,248790.0],["2023-07-24",11.3,11.7,10.0,10.6,130900.0],["2023-07-25",10.5,10.9,9.3,9.33,133930.0],["2023-07-26",9.0,10.3,8.8,9.83,87690.0],["2023-07-27",9.9,10.0,8.88,9.02,49360.0],["2023-07-28",9.02,9.42,8.24,9.2,77120.0],["2023-07-31",9.5,9.5,8.8,8.85,37750.0],["2023-08-01",9.09,9.24,8.1,8.61,41860.0],["2023-08-02",8.1,8.45,7.7,8.0,39870.0],["2023-08-03",8.1,8.3,7.83,8.25,20420.0],["2023-08-04",8.3,8.3,7.5,7.74,36090.0],["2023-08-07",7.52,7.7,7.1,7.31,34830.0],["2023-08-08",7.12,7.71,7.1,7.5,27920.0],["2023-08-09",7.5,7.8,7.11,7.28,50380.0],["2023-08-10",7.01,7.01,5.8,5.89,92090.0],["2023-08-11",5.8,6.28,5.8,6.18,29200.0],["2023-08-14",6.31,6.55,6.2,6.46,24590.0],["2023-08-15",6.1,6.55,5.81,6.36,35300.0],["2023-08-16",6.18,6.5,6.0,6.05,14340.0],["2023-08-17",6.0,6.38,5.82,6.18,26810.0],["2023-08-18",6.0,6.65,5.84,6.5,32380.0],["2023-08-21",6.4,6.5,5.88,5.95,27620.0],["2023-08-22",5.95,6.48,5.1,5.31,56240.0],["2023-08-23",5.31,5.5,5.0,5.32,51880.0],["2023-08-24",5.71,6.6,5.15,5.57,69550.0],["2023-08-25",5.57,5.7,5.32,5.49,13840.0],["2023-08-28",5.41,5.7,5.24,5.39,18450.0],["2023-08-29",5.5,5.85,5.4,5.56,16390.0],["2023-08-30",5.8,5.8,5.0,5.28,17470.0],["2023-08-31",5.4,5.5,5.02,5.02,20660.0],["2023-09-01",5.47,5.8,5.0,5.8,37420.0],["2023-09-05",5.9,6.0,5.4,5.73,51970.0],["2023-09-06",5.7,5.89,5.0,5.08,41930.0],["2023-09-07",5.1,5.3,4.38,4.59,49580.0],["2023-09-08",4.58,5.0,4.28,4.73,37300.0],["2023-09-11",4.72,4.87,4.5,4.5,25840.0],["2023-09-12",4.55,4.6,4.02,4.05,30390.0],["2023-09-13",4.06,4.27,4.0,4.14,17690.0],["2023-09-14",4.5,4.53,4.2,4.29,15020.0],["2023-09-15",4.25,5.25,4.25,4.95,22630.0],["2023-09-18",4.8,5.1,4.62,4.8,27430.0],["2023-09-19",4.79,5.4,4.79,5.3,31150.0],["2023-09-20",5.3,5.38,5.16,5.3,25160.0],["2023-09-21",5.3,5.71,5.16,5.71,25940.0],["2023-09-22",5.61,6.89,5.61,6.29,60600.0],["2023-09-25",6.2,6.38,5.5,5.7,18220.0],["2023-09-26",5.5,5.8,5.34,5.34,7210.0],["2023-09-27",5.21,5.57,5.04,5.04,11060.0],["2023-09-28",5.08,5.38,4.77,4.81,7040.0],["2023-09-29",4.8,5.29,4.64,4.89,25350.0],["2023-10-02",5.2,5.2,4.89,5.0,6770.0],["2023-10-03",4.99,5.38,4.9,5.05,12490.0],["2023-10-04",5.05,5.25,4.9,4.9,6650.0],["2023-10-05",5.25,5.25,4.76,4.76,5180.0],["2023-10-06",4.8,5.0,4.6,4.7,7000.0],["2023-10-09",4.6,4.84,4.5,4.63,14940.0],["2023-10-10",4.86,4.86,4.4,4.52,13500.0],["2023-10-11",4.6,5.0,4.6,4.7,6150.0],["2023-10-12",4.78,4.83,4.4,4.78,11540.0],["2023-10-13",4.8,5.0,4.53,4.65,10540.0],["2023-10-16",4.5,5.7,4.5,5.66,39770.0],["2023-10-17",5.65,5.9,5.2,5.69,17470.0],["2023-10-18",5.8,6.8,5.69,6.21,18470.0],["2023-10-19",6.2,6.2,5.61,5.86,9180.0],["2023-10-20",5.44,5.89,5.25,5.65,10870.0],["2023-10-23",5.66,5.8,5.3,5.39,4750.0],["2023-10-24",5.31,5.5,5.24,5.4,4270.0],["2023-10-25",5.33,5.7,5.02,5.25,14750.0],["2023-10-26",5.2,5.5,4.94,5.05,22250.0],["2023-10-27",5.2,5.25,4.68,4.7,13490.0],["2023-10-30",4.7,4.9,4.03,4.1,26840.0],["2023-10-31",4.0,4.1,3.35,3.48,57780.0],["2023-11-01",3.5,5.19,3.4,4.59,135000.0],["2023-11-02",4.7,5.15,4.44,4.6,35110.0],["2023-11-03",4.46,5.45,4.46,5.06,108630.0],["2023-11-06",5.2,5.25,4.11,4.31,43900.0],["2023-11-07",4.31,4.79,4.1,4.1,56340.0],["2023-11-08",4.21,4.21,3.52,3.57,31490.0],["2023-11-09",3.56,4.1,3.35,3.44,44290.0],["2023-11-10",3.42,4.0,3.42,3.58,32900.0],["2023-11-13",3.6,3.74,3.43,3.67,18470.0],["2023-11-14",3.63,4.0,3.55,3.89,39700.0],["2023-11-15",3.6,3.92,3.4,3.65,21780.0],["2023-11-16",3.83,3.92,3.5,3.54,16730.0],["2023-11-17",3.66,3.9,3.35,3.55,24470.0],["2023-11-20",3.48,3.63,3.3,3.43,14450.0],["2023-11-21",3.35,3.43,3.1,3.1,37090.0],["2023-11-22",3.16,3.35,3.03,3.15,16520.0],["2023-11-24",3.06,3.34,3.06,3.25,6050.0],["2023-11-27",3.35,3.35,2.8,3.07,31000.0],["2023-11-28",3.19,3.4,3.0,3.13,15180.0],["2023-11-29",3.35,3.35,2.8,2.87,52370.0],["2023-11-30",2.8,2.9,2.55,2.6,50710.0],["2023-12-01",2.65,3.11,2.65,3.03,56980.0],["2023-12-04",3.18,3.25,3.03,3.05,17360.0],["2023-12-05",2.96,3.2,2.75,2.99,29870.0],["2023-12-06",2.98,3.2,2.8,3.14,42160.0],["2023-12-07",3.3,3.5,3.22,3.3,64190.0],["2023-12-08",3.29,3.3,3.1,3.18,24020.0],["2023-12-11",3.1,3.25,2.9,2.93,22720.0],["2023-12-12",2.9,3.54,2.9,3.1,70140.0],["2023-12-13",3.01,3.3,3.0,3.2,17840.0],["2023-12-14",3.03,3.35,3.01,3.11,18200.0],["2023-12-15",3.2,3.8,3.02,3.6,55250.0],["2023-12-18",3.2,3.9,3.2,3.75,58900.0],["2023-12-19",3.64,4.06,3.64,3.8,55990.0],["2023-12-20",3.7,4.42,3.7,4.32,45750.0],["2023-12-21",4.5,5.0,3.9,4.1,78080.0],["2023-12-22",4.09,4.98,4.09,4.79,45320.0],["2023-12-26",4.59,5.0,4.59,4.77,33370.0],["2023-12-27",4.7,5.0,4.7,4.88,19830.0],["2023-12-28",4.93,4.97,4.6,4.74,12270.0],["2023-12-29",4.5,4.89,4.5,4.75,25960.0],["2024-01-02",4.66,4.75,4.16,4.33,45640.0],["2024-01-03",4.11,4.38,4.0,4.38,14730.0],["2024-01-04",4.35,4.5,4.0,4.19,13700.0],["2024-01-05",4.06,4.32,4.0,4.05,10520.0],["2024-01-08",4.05,4.2,3.31,3.47,54260.0],["2024-01-09",3.3,3.5,3.05,3.4,12950.0],["2024-01-10",3.4,3.45,2.95,2.99,51820.0],["2024-01-11",3.15,3.15,2.9,2.91,17630.0],["2024-01-12",2.9,3.1,2.9,3.03,5580.0],["2024-01-16",3.03,3.05,2.85,2.96,11420.0],["2024-01-17",2.99,2.99,2.85,2.88,12390.0],["2024-01-18",3.03,3.06,2.8,2.94,17090.0],["2024-01-19",2.88,2.98,2.63,2.69,27500.0],["2024-01-22",2.68,2.8,2.5,2.54,39290.0],["2024-01-23",2.5,2.6,2.39,2.44,30830.0],["2024-01-24",2.5,2.6,2.2,2.27,31120.0],["2024-01-25",2.5,2.5,1.99,2.2,54070.0],["2024-01-26",2.11,2.35,2.11,2.18,39910.0],["2024-01-29",2.18,2.2,2.1,2.16,23050.0],["2024-01-30",2.19,2.19,1.8,1.88,108430.0],["2024-01-31",1.87,1.9,1.66,1.68,72360.0],["2024-02-01",1.77,1.77,1.43,1.55,111850.0],["2024-02-02",1.36,1.45,1.26,1.34,164500.0],["2024-02-05",1.34,1.37,1.04,1.088,183800.0],["2024-02-06",1.07,1.15,0.84,0.859,310700.0],["2024-02-07",0.87,0.87,0.722,0.782,319400.0],["2024-02-08",0.78,0.85,0.76,0.795,70000.0],["2024-02-09",0.84,1.05,0.82,0.9,288100.0],["2024-02-12",0.89,1.0,0.87,0.891,100500.0],["2024-02-13",0.88,1.01,0.761,0.767,409000.0],["2024-02-14",0.791,0.811,0.767,0.785,54600.0],["2024-02-15",0.767,0.8,0.746,0.779,97600.0],["2024-02-16",0.79,0.79,0.601,0.621,225200.0],["2024-02-20",0.66,0.693,0.52,0.523,446000.0],["2024-02-21",0.52,0.523,0.353,0.36,573700.0],["2024-02-22",0.36,0.38,0.262,0.33,1664700.0],["2024-02-23",0.307,0.336,0.285,0.329,334200.0],["2024-02-26",0.337,0.634,0.33,0.479,7314500.0],["2024-02-27",0.483,0.6,0.444,0.51,1600500.0],["2024-02-28",0.53,0.86,0.51,0.75,2663700.0],["2024-02-29",0.75,0.78,0.58,0.686,831100.0],["2024-03-01",0.68,0.73,0.612,0.705,289400.0],["2024-03-04",0.72,0.75,0.651,0.689,157700.0],["2024-03-05",0.69,0.698,0.62,0.66,150700.0],["2024-03-06",0.68,0.68,0.614,0.645,85700.0],["2024-03-07",0.64,0.64,0.57,0.591,157500.0],["2024-03-08",0.6,0.666,0.591,0.62,182800.0],["2024-03-11",0.61,0.638,0.51,0.53,285500.0],["2024-03-12",0.514,0.522,0.47,0.49,169200.0],["2024-03-13",0.475,0.585,0.473,0.541,67000.0],["2024-03-14",0.53,0.541,0.5,0.529,46600.0],["2024-03-15",0.539,0.65,0.501,0.53,276500.0],["2024-03-18",0.578,0.578,0.511,0.548,87300.0],["2024-03-19",0.548,0.567,0.52,0.549,51200.0],["2024-03-20",0.539,0.54,0.5,0.52,51400.0],["2024-03-21",0.51,0.55,0.501,0.53,67900.0],["2024-03-22",0.54,0.548,0.52,0.539,63900.0],["2024-03-25",0.547,0.565,0.538,0.549,46700.0],["2024-03-26",0.54,0.567,0.456,0.47,100300.0],["2024-03-27",0.47,0.76,0.47,0.73,353400.0],["2024-03-28",0.739,0.77,0.65,0.661,272300.0],["2024-04-01",0.67,0.8,0.62,0.7,127900.0],["2024-04-02",0.706,0.71,0.65,0.676,69300.0],["2024-04-03",0.7,0.71,0.48,0.649,361800.0],["2024-04-04",0.624,0.666,0.594,0.627,71400.0],["2024-04-05",0.65,0.66,0.581,0.647,41100.0],["2024-04-08",0.66,1.7,0.647,1.24,3895300.0],["2024-04-09",1.02,2.98,1.01,1.62,21575500.0],["2024-04-10",1.55,2.38,1.54,2.01,12681500.0],["2024-04-11",2.3,2.38,1.36,1.49,5270100.0],["2024-04-12",1.57,1.57,1.16,1.36,945700.0],["2024-04-15",1.3,1.357,1.04,1.1,370000.0],["2024-04-16",1.06,1.939,1.06,1.51,3291800.0],["2024-04-17",1.6,2.44,1.53,1.63,3990800.0],["2024-04-18",1.65,1.7,1.38,1.54,417700.0],["2024-04-19",1.56,1.56,1.35,1.41,200100.0],["2024-04-22",1.41,1.59,1.3,1.555,216600.0],["2024-04-23",1.54,1.54,1.42,1.48,83600.0],["2024-04-24",1.4,1.46,1.26,1.32,154800.0],["2024-04-25",1.29,1.339,1.25,1.3,55100.0],["2024-04-26",1.31,1.39,1.27,1.37,96100.0],["2024-04-29",1.38,1.38,1.28,1.34,57400.0],["2024-04-30",1.33,1.85,1.27,1.66,395700.0],["2024-05-01",1.61,2.0,1.6,1.99,486500.0],["2024-05-02",1.92,1.97,1.74,1.78,160000.0],["2024-05-03",1.76,1.83,1.55,1.71,105800.0],["2024-05-06",1.78,1.78,1.41,1.42,195300.0],["2024-05-07",1.36,1.5,1.27,1.33,213700.0],["2024-05-08",1.31,1.4,1.25,1.27,102400.0],["2024-05-09",1.26,1.338,1.21,1.28,124200.0],["2024-05-10",1.3,1.318,1.24,1.25,114600.0],["2024-05-13",1.23,1.48,1.23,1.41,122100.0],["2024-05-14",1.48,1.68,1.42,1.58,154100.0],["2024-05-15",1.55,1.69,1.48,1.55,103900.0],["2024-05-16",1.53,1.64,1.502,1.61,79600.0],["2024-05-17",1.58,1.75,1.58,1.65,113000.0],["2024-05-20",1.54,1.92,1.51,1.77,160900.0],["2024-05-21",1.76,1.882,1.76,1.84,109700.0],["2024-05-22",1.79,1.82,1.6,1.61,115100.0],["2024-05-23",1.6,1.7,1.59,1.63,46900.0],["2024-05-24",1.664,1.8,1.61,1.73,82500.0],["2024-05-28",1.76,2.15,1.75,2.06,423100.0],["2024-05-29",2.16,2.57,2.05,2.4,605000.0],["2024-05-30",1.92,2.2,1.89,2.03,335000.0],["2024-05-31",2.09,2.26,1.91,2.01,162000.0],["2024-06-03",1.95,2.15,1.95,2.03,106900.0],["2024-06-04",2.02,2.13,1.965,2.0,83700.0],["2024-06-05",2.1,2.1,1.98,2.03,80400.0],["2024-06-06",1.99,2.1,1.97,2.02,42900.0],["2024-06-07",1.99,1.99,1.85,1.865,75000.0],["2024-06-10",1.88,1.9,1.6,1.69,101600.0],["2024-06-11",1.57,1.597,0.414,0.47,3330400.0],["2024-06-12",0.35,0.5,0.201,0.26,1669200.0],["2024-06-13",0.23,0.547,0.226,0.395,1348600.0],["2024-06-14",0.39,0.45,0.332,0.45,191900.0],["2024-06-17",0.45,0.45,0.39,0.404,63600.0],["2024-06-18",0.41,0.435,0.271,0.33,124300.0],["2024-06-20",0.32,0.364,0.281,0.345,225400.0],["2024-06-21",0.338,0.358,0.33,0.358,35500.0],["2024-06-24",0.36,0.389,0.34,0.346,22800.0],["2024-06-25",0.346,0.378,0.341,0.345,36600.0],["2024-06-26",0.35,0.38,0.345,0.368,45100.0],["2024-06-27",0.38,0.39,0.35,0.37,8900.0],["2024-06-28",0.35,0.4,0.35,0.35,32700.0],["2024-07-01",0.35,0.373,0.333,0.35,13000.0],["2024-07-02",0.35,0.4,0.35,0.35,11700.0],["2024-07-03",0.43,0.43,0.326,0.38,26500.0],["2024-07-05",0.38,0.41,0.355,0.41,23600.0],["2024-07-08",0.37,0.42,0.365,0.42,27700.0],["2024-07-09",0.42,0.42,0.365,0.383,28100.0],["2024-07-10",0.366,0.425,0.366,0.411,69800.0],["2024-07-11",0.41,0.429,0.39,0.429,29700.0],["2024-07-12",0.365,0.42,0.365,0.42,5500.0],["2024-07-15",0.41,0.434,0.4,0.434,15300.0],["2024-07-16",0.41,0.434,0.4,0.434,12100.0],["2024-07-17",0.41,0.437,0.4,0.425,7900.0],["2024-07-18",0.4,0.439,0.4,0.439,6100.0],["2024-07-19",0.41,0.463,0.41,0.439,15100.0],["2024-07-22",0.41,0.455,0.41,0.455,15900.0],["2024-07-23",0.46,0.5,0.4,0.494,74200.0],["2024-07-24",0.43,0.5,0.37,0.5,20400.0],["2024-07-25",0.5,0.5,0.39,0.45,36000.0],["2024-07-26",0.416,0.449,0.35,0.41,46700.0],["2024-07-29",0.368,0.41,0.368,0.4,22100.0],["2024-07-30",0.368,0.42,0.362,0.419,9300.0],["2024-07-31",0.363,0.417,0.362,0.415,10500.0],["2024-08-01",0.395,0.43,0.372,0.4,43200.0],["2024-08-02",0.38,0.38,0.331,0.36,28100.0],["2024-08-05",0.34,0.368,0.331,0.341,39900.0],["2024-08-06",0.39,0.39,0.37,0.37,1300.0],["2024-08-07",0.38,0.38,0.332,0.38,25000.0],["2024-08-08",0.38,0.407,0.38,0.403,12700.0],["2024-08-09",0.403,0.52,0.403,0.509,15700.0],["2024-08-12",0.48,0.509,0.4,0.493,51900.0],["2024-08-13",0.498,0.52,0.403,0.52,12200.0],["2024-08-14",0.5,0.519,0.404,0.51,23900.0],["2024-08-15",0.41,0.505,0.41,0.5,32000.0],["2024-08-16",0.5,0.5,0.41,0.48,20000.0],["2024-08-19",0.44,0.48,0.41,0.431,9900.0],["2024-08-20",0.48,0.48,0.41,0.431,13000.0],["2024-08-21",0.48,0.48,0.375,0.44,33600.0],["2024-08-22",0.408,0.44,0.371,0.4,57900.0],["2024-08-23",0.41,0.451,0.371,0.43,27000.0],["2024-08-26",0.382,0.45,0.371,0.448,5400.0],["2024-08-27",0.45,0.45,0.4,0.4,4300.0],["2024-08-28",0.445,0.445,0.4,0.4,5600.0],["2024-08-29",0.38,0.444,0.38,0.444,8000.0],["2024-08-30",0.39,0.444,0.39,0.444,1900.0],["2024-09-03",0.4,0.45,0.4,0.44,8200.0],["2024-09-04",0.43,0.45,0.4,0.45,3400.0],["2024-09-05",0.4,0.45,0.4,0.45,11100.0],["2024-09-06",0.425,0.45,0.4,0.448,10100.0],["2024-09-09",0.448,0.448,0.4,0.448,11900.0],["2024-09-10",0.42,0.448,0.41,0.448,18100.0],["2024-09-11",0.44,0.448,0.42,0.448,4800.0],["2024-09-12",0.448,0.448,0.41,0.448,2000.0],["2024-09-13",0.341,0.448,0.341,0.448,7800.0],["2024-09-16",0.4,0.448,0.38,0.444,11600.0],["2024-09-17",0.38,0.443,0.308,0.308,215000.0],["2024-09-18",0.301,0.335,0.301,0.318,40300.0],["2024-09-19",0.325,0.335,0.3,0.325,68800.0],["2024-09-20",0.325,0.34,0.311,0.34,20800.0],["2024-09-23",0.337,0.34,0.337,0.34,5800.0],["2024-09-24",0.302,0.335,0.302,0.32,700.0],["2024-09-25",0.309,0.34,0.28,0.339,18700.0],["2024-09-26",0.339,0.339,0.28,0.33,27100.0],["2024-09-27",0.311,0.34,0.28,0.34,9300.0],["2024-09-30",0.311,0.34,0.293,0.34,8800.0],["2024-10-01",0.281,0.34,0.271,0.298,32600.0],["2024-10-02",0.3,0.31,0.298,0.31,23300.0],["2024-10-03",0.319,0.367,0.299,0.32,13100.0],["2024-10-04",0.34,0.34,0.269,0.297,16800.0],["2024-10-07",0.269,0.318,0.24,0.297,61700.0],["2024-10-08",0.28,0.28,0.23,0.253,26600.0],["2024-10-09",0.253,0.27,0.23,0.27,35200.0],["2024-10-10",0.27,0.29,0.245,0.29,24800.0],["2024-10-11",0.29,0.319,0.28,0.319,6000.0],["2024-10-14",0.252,0.324,0.23,0.3,20800.0],["2024-10-15",0.3,0.32,0.27,0.316,30500.0],["2024-10-16",0.28,0.33,0.28,0.325,88500.0],["2024-10-17",0.325,0.325,0.3,0.32,6200.0],["2024-10-18",0.316,0.528,0.316,0.499,208700.0],["2024-10-21",0.5,0.51,0.45,0.5,23200.0],["2024-10-22",0.52,0.73,0.471,0.67,777300.0],["2024-10-23",1.1,1.26,0.694,1.0,4726300.0],["2024-10-24",1.01,1.01,0.73,0.82,449100.0],["2024-10-25",0.797,0.95,0.789,0.869,238400.0],["2024-10-28",0.91,1.0,0.872,0.956,305000.0],["2024-10-29",1.01,1.03,0.93,1.0,296300.0],["2024-10-30",1.02,1.12,0.93,1.11,348400.0],["2024-10-31",1.1,1.1,1.02,1.06,149600.0],["2024-11-01",1.07,1.11,1.042,1.11,210700.0],["2024-11-04",1.13,1.62,1.13,1.53,1607900.0],["2024-11-05",1.55,1.67,1.53,1.63,341900.0],["2024-11-06",1.63,1.69,1.36,1.69,315500.0],["2024-11-07",1.7,1.76,1.62,1.76,250000.0],["2024-11-08",1.79,2.0,1.76,1.99,407900.0],["2024-11-11",2.05,2.28,2.0,2.23,292000.0],["2024-11-12",2.23,2.33,1.49,1.98,656800.0],["2024-11-13",2.01,2.02,1.705,1.75,230500.0],["2024-11-14",1.71,1.75,1.23,1.58,446100.0],["2024-11-15",1.62,1.881,1.62,1.82,317700.0],["2024-11-18",1.88,1.93,1.76,1.91,185700.0],["2024-11-19",1.94,1.96,1.85,1.95,183100.0],["2024-11-20",1.95,1.99,1.74,1.87,181300.0],["2024-11-21",1.88,1.96,1.56,1.93,555700.0],["2024-11-22",1.96,2.02,1.795,2.0,231800.0],["2024-11-25",1.97,2.0,1.77,1.975,277200.0],["2024-11-26",1.95,1.99,1.81,1.91,212200.0],["2024-11-27",1.88,1.89,1.77,1.79,233200.0],["2024-11-29",1.83,1.88,1.74,1.83,45400.0],["2024-12-02",1.81,1.87,1.44,1.52,127300.0],["2024-12-03",1.51,1.795,1.49,1.72,179000.0],["2024-12-04",1.7,1.725,1.358,1.41,291100.0],["2024-12-05",1.4,1.51,1.38,1.47,275200.0],["2024-12-06",1.59,1.59,1.33,1.42,261600.0],["2024-12-09",1.43,1.45,0.92,1.1,439300.0],["2024-12-10",1.08,1.44,1.08,1.3,237900.0],["2024-12-11",1.35,1.48,1.35,1.43,264400.0],["2024-12-12",1.47,1.79,1.47,1.75,395400.0],["2024-12-13",1.8,1.87,1.36,1.47,381400.0],["2024-12-16",1.47,1.7,1.43,1.6,146200.0],["2024-12-17",1.6,1.65,1.26,1.33,366700.0],["2024-12-18",1.5,1.6,1.225,1.28,176900.0],["2024-12-19",1.49,1.5,1.26,1.3,116400.0],["2024-12-20",1.3,1.55,1.22,1.34,672100.0],["2024-12-23",1.32,1.51,1.28,1.49,288800.0],["2024-12-24",1.47,1.5,1.39,1.48,52200.0],["2024-12-26",1.5,1.55,1.39,1.43,99000.0],["2024-12-27",1.6,1.6,1.4,1.48,80200.0],["2024-12-30",1.47,1.47,1.28,1.3,79500.0],["2024-12-31",1.3,1.51,1.25,1.49,542700.0],["2025-01-02",1.51,1.51,1.34,1.4,50100.0],["2025-01-03",1.49,1.61,1.391,1.58,205300.0],["2025-01-06",1.67,1.67,1.41,1.45,108000.0],["2025-01-07",1.46,1.57,1.35,1.365,93800.0],["2025-01-08",1.44,1.44,1.23,1.31,106000.0],["2025-01-10",1.27,1.495,1.26,1.44,215700.0],["2025-01-13",1.41,1.49,1.35,1.41,35800.0],["2025-01-14",1.36,1.46,1.17,1.29,278200.0],["2025-01-15",1.25,1.32,1.21,1.24,105100.0],["2025-01-16",1.32,1.32,1.18,1.18,49300.0],["2025-01-17",1.19,1.27,1.16,1.16,174700.0],["2025-01-21",1.18,1.18,1.0,1.13,192100.0],["2025-01-22",1.1,1.19,1.095,1.14,96600.0],["2025-01-23",1.11,1.11,1.0,1.08,219000.0],["2025-01-24",1.1,1.1,1.0,1.015,103600.0],["2025-01-27",1.02,1.078,0.908,0.96,118500.0],["2025-01-28",0.952,1.0,0.92,0.92,52300.0],["2025-01-29",0.92,1.02,0.9,0.951,213800.0],["2025-01-30",0.989,1.02,0.821,0.823,152400.0],["2025-01-31",0.882,1.04,0.82,1.03,288300.0],["2025-02-03",1.03,1.06,0.955,1.04,131500.0],["2025-02-04",1.011,1.09,1.01,1.06,55200.0],["2025-02-05",1.03,1.09,1.02,1.04,35300.0],["2025-02-06",1.03,1.1,0.926,0.929,100300.0],["2025-02-07",0.901,1.07,0.9,0.909,251600.0],["2025-02-10",0.94,0.99,0.832,0.876,89600.0],["2025-02-11",0.868,0.94,0.81,0.886,188700.0],["2025-02-12",0.89,0.94,0.801,0.85,177000.0],["2025-02-13",0.85,0.95,0.78,0.91,262400.0],["2025-02-14",0.97,0.988,0.843,0.94,163500.0],["2025-02-18",0.95,0.98,0.871,0.9,88900.0],["2025-02-19",0.883,0.94,0.88,0.91,14200.0],["2025-02-20",0.9,0.96,0.81,0.825,222900.0],["2025-02-21",0.82,0.925,0.77,0.925,4326900.0],["2025-02-24",0.93,0.96,0.827,0.95,109800.0],["2025-02-25",0.95,1.24,0.944,1.08,1779500.0],["2025-02-26",1.07,1.14,0.97,1.1,165400.0],["2025-02-27",1.02,1.1,0.88,0.88,804200.0],["2025-02-28",0.89,0.976,0.863,0.934,201300.0],["2025-03-03",0.95,1.03,0.823,0.98,234000.0],["2025-03-04",0.949,0.949,0.86,0.88,260400.0],["2025-03-05",0.88,0.95,0.84,0.875,209300.0],["2025-03-06",0.885,0.948,0.8,0.851,157700.0],["2025-03-07",0.819,0.87,0.732,0.785,96800.0],["2025-03-10",0.798,0.85,0.75,0.81,124400.0],["2025-03-11",0.77,0.843,0.738,0.738,53400.0],["2025-03-12",0.8,0.811,0.611,0.736,319400.0],["2025-03-13",0.73,0.798,0.52,0.6,256300.0],["2025-03-14",0.58,0.644,0.55,0.614,137400.0],["2025-03-17",0.636,0.691,0.582,0.684,122200.0],["2025-03-18",0.687,0.687,0.62,0.659,63900.0],["2025-03-19",0.679,0.728,0.63,0.65,21500.0],["2025-03-20",0.7,0.7,0.61,0.666,93400.0],["2025-03-21",0.666,0.666,0.529,0.545,562500.0],["2025-03-24",0.48,0.522,0.461,0.494,1307500.0],["2025-03-25",0.51,0.567,0.495,0.528,415800.0],["2025-03-26",0.512,0.638,0.501,0.588,364700.0],["2025-03-27",0.57,0.628,0.551,0.618,459300.0],["2025-03-28",0.618,0.628,0.57,0.59,60900.0],["2025-03-31",0.57,0.648,0.567,0.601,51200.0],["2025-04-01",0.6,0.64,0.529,0.555,152200.0],["2025-04-02",0.523,0.558,0.52,0.522,57900.0],["2025-04-03",0.52,0.52,0.5,0.505,35900.0],["2025-04-04",0.51,0.539,0.478,0.515,150000.0],["2025-04-07",0.515,0.53,0.4,0.53,91600.0],["2025-04-08",0.477,0.53,0.451,0.478,34100.0],["2025-04-09",0.46,0.64,0.46,0.63,144100.0],["2025-04-10",0.63,0.69,0.56,0.605,69500.0],["2025-04-11",0.59,0.604,0.553,0.58,54700.0],["2025-04-14",0.558,0.67,0.558,0.65,26300.0],["2025-04-15",0.64,0.67,0.58,0.59,151300.0],["2025-04-16",0.572,0.622,0.534,0.58,258300.0],["2025-04-17",0.573,0.67,0.544,0.58,122200.0],["2025-04-21",0.639,0.64,0.514,0.534,208200.0],["2025-04-22",0.55,0.58,0.49,0.57,153200.0],["2025-04-23",0.64,0.65,0.585,0.64,143900.0],["2025-04-24",0.62,0.9,0.62,0.84,722200.0],["2025-04-25",0.82,0.95,0.72,0.92,975900.0],["2025-04-28",0.92,1.14,0.92,1.04,582700.0],["2025-04-29",1.0,1.05,0.92,0.92,283000.0],["2025-04-30",1.01,1.04,0.923,1.03,268100.0],["2025-05-01",1.04,1.3,1.03,1.22,569800.0],["2025-05-02",1.225,1.43,1.2,1.37,497000.0],["2025-05-05",1.25,1.51,1.15,1.45,2707600.0],["2025-05-06",1.35,1.47,1.33,1.43,259400.0],["2025-05-07",1.41,1.48,1.28,1.47,302500.0],["2025-05-08",1.49,1.82,1.46,1.79,1818200.0],["2025-05-09",1.89,2.04,1.7,1.94,1025000.0],["2025-05-12",1.99,2.42,1.73,2.18,932700.0],["2025-05-13",2.29,2.56,2.075,2.52,1054800.0],["2025-05-14",2.65,3.08,2.48,2.72,1240700.0],["2025-05-15",2.85,2.9,2.29,2.55,706700.0],["2025-05-16",2.75,2.75,2.28,2.61,444100.0],["2025-05-19",2.79,2.95,2.522,2.845,497200.0],["2025-05-20",2.94,3.2,2.8,3.06,421200.0],["2025-05-21",3.14,3.45,2.98,3.3,531300.0],["2025-05-22",3.45,4.79,3.4,4.25,2006000.0],["2025-05-23",4.21,5.59,3.96,5.28,1345200.0],["2025-05-27",5.31,6.836,4.21,6.41,1968600.0],["2025-05-28",6.5,6.5,5.17,5.85,1130400.0],["2025-05-29",6.25,6.325,4.11,5.05,1715300.0],["2025-05-30",5.02,5.68,4.39,5.6,983400.0],["2025-06-02",5.56,7.345,5.3,7.02,993500.0],["2025-06-03",7.03,7.15,6.02,6.42,742400.0],["2025-06-04",6.56,6.56,5.2,5.74,839700.0],["2025-06-05",6.2,6.5,5.58,5.74,765700.0],["2025-06-06",6.11,8.8,5.85,7.33,3025800.0],["2025-06-09",7.66,7.66,5.76,6.3,1463900.0],["2025-06-10",6.53,7.05,5.88,6.68,1235200.0],["2025-06-11",6.76,7.74,6.57,6.7,1060600.0],["2025-06-12",7.0,7.5,6.78,6.91,971100.0],["2025-06-13",6.5,7.2,6.22,6.39,822000.0],["2025-06-16",6.432,6.432,5.51,6.19,684700.0],["2025-06-17",6.25,6.74,6.15,6.63,748500.0],["2025-06-18",6.31,7.0,5.93,6.5,655600.0],["2025-06-20",6.71,7.11,6.3,6.7,1007200.0],["2025-06-23",6.71,7.54,6.31,7.44,1362300.0],["2025-06-24",7.96,8.5,7.412,8.31,1102100.0],["2025-06-25",7.97,8.19,7.37,8.1,524600.0],["2025-06-26",8.11,8.64,8.1,8.51,489500.0],["2025-06-27",8.32,8.51,7.08,7.66,749400.0],["2025-06-30",7.71,7.71,6.9,7.14,448300.0],["2025-07-01",7.05,8.889,7.05,8.32,1069900.0],["2025-07-02",8.23,9.83,7.9,9.65,700500.0],["2025-07-03",9.8,10.73,9.65,10.41,720600.0],["2025-07-07",10.75,12.78,10.6,11.55,1577000.0],["2025-07-08",13.76,14.11,6.539,8.39,6296900.0],["2025-07-09",8.15,8.15,6.0,6.31,2764900.0],["2025-07-10",6.31,6.62,5.13,5.86,2158500.0],["2025-07-11",6.1,6.2,5.1,5.23,1787300.0],["2025-07-14",5.052,5.6,4.07,5.46,2343700.0],["2025-07-15",5.6,5.68,4.47,4.58,1586200.0],["2025-07-16",4.63,5.59,4.59,5.26,1871100.0],["2025-07-17",5.36,5.37,4.72,4.75,1017400.0],["2025-07-18",4.9,5.16,4.52,4.63,1179000.0],["2025-07-21",4.75,5.85,4.65,5.76,2199700.0],["2025-07-22",5.66,6.2,5.49,6.1,1160000.0],["2025-07-23",6.25,6.45,5.5,5.54,1050500.0],["2025-07-24",5.64,5.68,4.96,5.03,919900.0],["2025-07-25",5.39,5.39,4.5,4.79,1308400.0],["2025-07-28",4.79,4.87,4.28,4.57,725400.0],["2025-07-29",4.65,4.97,4.44,4.44,597300.0],["2025-07-30",4.51,5.02,4.35,4.52,655200.0],["2025-07-31",4.45,4.83,4.45,4.62,435500.0],["2025-08-01",4.52,4.65,4.05,4.29,631100.0],["2025-08-04",4.3,4.572,4.27,4.43,328000.0],["2025-08-05",4.34,4.42,3.9,4.02,637900.0],["2025-08-06",4.04,4.08,3.63,3.81,707100.0],["2025-08-07",3.87,3.92,3.63,3.68,554700.0],["2025-08-08",3.68,3.887,3.658,3.75,372000.0],["2025-08-11",3.75,4.3,3.7,4.09,494900.0],["2025-08-12",4.14,4.805,4.09,4.67,959800.0],["2025-08-13",4.63,5.01,4.525,4.6,1252300.0],["2025-08-14",4.52,5.36,4.35,5.1,2122000.0],["2025-08-15",5.06,5.59,4.94,4.97,867700.0],["2025-08-18",4.81,5.49,4.66,5.48,1972000.0],["2025-08-19",5.4,5.59,4.735,4.81,1577900.0],["2025-08-20",4.88,4.93,4.4,4.72,603800.0],["2025-08-21",4.65,5.13,4.65,4.99,700000.0],["2025-08-22",4.92,5.37,4.84,5.18,509100.0],["2025-08-25",5.1,5.63,5.1,5.3,634500.0],["2025-08-26",5.3,5.65,5.18,5.27,699200.0],["2025-08-27",5.27,5.35,4.76,4.78,541300.0],["2025-08-28",4.8,5.19,4.755,4.92,515000.0],["2025-08-29",5.07,5.07,4.74,4.78,377600.0],["2025-09-02",4.69,4.9,4.56,4.73,667100.0],["2025-09-03",4.7,4.84,4.52,4.71,529200.0],["2025-09-04",4.67,4.85,4.4,4.57,686400.0],["2025-09-05",4.6,4.71,4.21,4.41,904000.0],["2025-09-08",4.33,4.5,3.81,3.88,1456400.0],["2025-09-09",3.94,4.23,3.83,4.11,707000.0],["2025-09-10",4.11,4.65,4.09,4.45,1278500.0],["2025-09-11",4.36,6.12,4.36,6.1,3137700.0],["2025-09-12",6.1,6.74,5.55,6.27,1501100.0],["2025-09-15",6.29,6.41,5.62,5.91,1048900.0],["2025-09-16",6.24,6.75,5.92,6.31,1804600.0],["2025-09-17",6.36,6.52,5.71,6.21,1001300.0],["2025-09-18",6.37,6.67,6.12,6.4,970100.0],["2025-09-19",6.48,7.44,6.473,7.0,2484300.0],["2025-09-22",6.9,6.96,6.18,6.4,1371300.0],["2025-09-23",6.42,6.49,5.61,5.76,885100.0],["2025-09-24",5.77,6.03,5.6,5.69,722400.0],["2025-09-25",5.69,6.14,5.27,5.41,1063800.0],["2025-09-26",5.455,5.59,4.9,5.52,856400.0],["2025-09-29",5.6,5.9,5.06,5.47,1150300.0],["2025-09-30",5.49,5.9,5.35,5.76,953400.0],["2025-10-01",5.55,5.98,5.5,5.6,495400.0],["2025-10-02",5.68,5.85,5.42,5.54,624700.0],["2025-10-03",5.54,5.8,5.02,5.24,1266500.0],["2025-10-06",5.8,7.19,5.78,6.31,5990800.0],["2025-10-07",6.305,6.32,5.61,5.88,1977800.0],["2025-10-08",5.85,5.85,4.871,5.45,3205700.0],["2025-10-09",5.29,5.69,5.24,5.52,1387100.0],["2025-10-10",5.55,5.69,4.965,5.01,1356900.0],["2025-10-13",4.86,5.12,4.55,5.12,1519500.0],["2025-10-14",4.98,6.15,4.86,5.835,2808600.0],["2025-10-15",5.95,6.34,5.81,6.21,1457900.0],["2025-10-16",6.3,6.5,5.4,5.62,1432100.0],["2025-10-17",5.58,5.69,5.16,5.21,690600.0],["2025-10-20",5.42,5.81,5.21,5.37,927700.0],["2025-10-21",5.33,5.55,5.09,5.21,559100.0],["2025-10-22",5.14,5.2,4.66,4.84,1254300.0],["2025-10-23",4.83,4.99,4.42,4.75,1398200.0],["2025-10-24",4.72,5.14,4.67,4.86,622200.0],["2025-10-27",4.94,5.07,4.57,4.88,713600.0],["2025-10-28",4.93,5.19,4.67,4.73,976300.0],["2025-10-29",4.61,4.98,4.61,4.74,688900.0],["2025-10-30",4.7,4.78,4.4,4.64,865300.0],["2025-10-31",4.75,5.26,4.7,4.87,814300.0],["2025-11-03",4.82,5.0,4.67,4.74,370600.0],["2025-11-04",4.57,4.74,4.43,4.54,459900.0],["2025-11-05",4.58,4.89,4.48,4.64,778100.0],["2025-11-06",4.58,5.12,4.5,4.72,1069100.0],["2025-11-07",4.56,4.58,4.2,4.49,971100.0],["2025-11-10",4.64,4.77,4.22,4.275,696000.0],["2025-11-11",4.23,4.44,4.03,4.09,575200.0],["2025-11-12",4.1,4.6,4.1,4.36,876600.0],["2025-11-13",4.29,4.38,3.94,3.97,1236700.0],["2025-11-14",3.9,4.09,3.74,3.87,683000.0],["2025-11-17",3.72,3.9,3.61,3.73,474900.0],["2025-11-18",3.7,4.27,3.7,4.14,780100.0],["2025-11-19",4.12,4.3,3.66,3.765,748200.0],["2025-11-20",3.83,3.895,3.58,3.6,562300.0],["2025-11-21",3.59,3.91,3.43,3.71,672800.0],["2025-11-24",3.76,4.3,3.695,4.16,922800.0],["2025-11-25",4.44,4.57,4.045,4.2,820200.0],["2025-11-26",4.24,4.52,4.224,4.405,753300.0],["2025-11-28",4.41,4.65,4.41,4.5,261600.0],["2025-12-01",4.4,4.49,4.135,4.17,659400.0],["2025-12-02",4.18,4.39,4.18,4.25,442400.0],["2025-12-03",4.22,4.473,4.21,4.43,492500.0],["2025-12-04",4.37,4.758,4.37,4.62,620000.0],["2025-12-05",4.64,4.7,4.26,4.31,570800.0],["2025-12-08",4.3,4.45,4.26,4.29,421900.0],["2025-12-09",4.23,4.47,4.208,4.29,414000.0],["2025-12-10",4.29,4.46,4.25,4.42,499800.0],["2025-12-11",4.41,4.56,4.05,4.48,1208000.0],["2025-12-12",4.44,4.54,4.262,4.31,455800.0],["2025-12-15",4.31,4.44,4.03,4.12,1439900.0],["2025-12-16",4.1,4.54,3.87,3.87,1090600.0],["2025-12-17",3.9,4.105,3.535,3.55,881200.0],["2025-12-18",3.56,3.93,3.56,3.59,628000.0],["2025-12-19",3.64,3.95,3.64,3.79,615400.0],["2025-12-22",3.84,3.84,3.41,3.49,748100.0],["2025-12-23",3.48,3.52,3.155,3.21,885900.0],["2025-12-24",3.21,3.37,3.09,3.35,702300.0],["2025-12-26",3.31,3.32,3.13,3.14,393900.0],["2025-12-29",3.13,3.31,3.1,3.13,1062100.0],["2025-12-30",3.14,3.15,2.93,3.03,876000.0],["2025-12-31",3.01,3.24,2.951,3.03,794200.0],["2026-01-02",3.1,3.12,3.0,3.11,582000.0],["2026-01-05",3.16,3.33,3.12,3.18,473700.0],["2026-01-06",3.22,3.39,3.142,3.33,784700.0],["2026-01-07",3.34,3.665,3.28,3.43,1059600.0],["2026-01-08",3.4,3.44,3.17,3.21,748200.0],["2026-01-09",3.23,3.25,3.095,3.12,651100.0],["2026-01-12",3.06,3.2,2.925,3.17,568800.0],["2026-01-13",3.15,3.2,2.99,3.17,427600.0],["2026-01-14",3.18,3.25,3.05,3.21,428600.0],["2026-01-15",3.2,3.25,3.115,3.12,463200.0],["2026-01-16",3.1,3.69,3.07,3.54,970000.0],["2026-01-20",3.39,3.54,3.26,3.4,889900.0],["2026-01-21",3.41,3.48,3.051,3.08,787700.0],["2026-01-22",3.09,3.6,3.01,3.46,1598600.0],["2026-01-23",3.39,3.41,2.97,3.25,6811700.0],["2026-01-26",3.31,3.58,3.11,3.4,2540400.0],["2026-01-27",3.42,3.7,3.05,3.65,3167900.0],["2026-01-28",3.88,3.98,3.53,3.78,3199200.0],["2026-01-29",3.84,3.99,3.27,3.34,2747900.0],["2026-01-30",3.3,3.733,3.18,3.58,4060900.0],["2026-02-02",3.64,3.8,3.21,3.33,2803800.0],["2026-02-03",3.33,3.43,3.03,3.32,2833500.0],["2026-02-04",3.26,3.3,2.67,3.135,5448500.0],["2026-02-05",3.09,3.18,2.95,2.99,2135500.0],["2026-02-06",3.05,3.3,3.01,3.28,2189000.0],["2026-02-09",3.375,3.39,3.02,3.04,2495000.0],["2026-02-10",3.12,3.22,2.83,3.01,3668000.0],["2026-02-11",3.01,3.02,2.48,2.58,3609400.0],["2026-02-12",2.58,2.62,2.4,2.48,3045800.0],["2026-02-13",2.53,2.64,2.405,2.41,2909000.0],["2026-02-17",2.35,2.64,2.27,2.54,3419900.0],["2026-02-18",2.58,2.7,2.38,2.38,2989600.0],["2026-02-19",2.39,2.46,2.19,2.3,2483900.0],["2026-02-20",2.32,2.39,2.11,2.14,1984900.0],["2026-02-23",2.13,2.28,2.04,2.15,1726900.0],["2026-02-24",2.13,2.34,2.09,2.24,1617000.0],["2026-02-25",2.28,2.47,2.22,2.31,2335200.0],["2026-02-26",2.29,2.41,2.21,2.39,1240700.0],["2026-02-27",2.35,2.36,2.15,2.22,1157500.0],["2026-03-02",2.21,2.315,2.2,2.21,671300.0],["2026-03-03",2.15,2.15,1.985,2.06,1128100.0],["2026-03-04",2.062,2.17,2.02,2.12,905000.0],["2026-03-05",2.115,2.258,2.04,2.12,931900.0],["2026-03-06",2.06,2.12,1.975,1.99,1870500.0],["2026-03-09",1.94,2.18,1.91,2.11,1990500.0],["2026-03-10",2.11,2.19,1.97,2.0,1344900.0],["2026-03-11",2.03,2.14,1.98,2.1,1360100.0],["2026-03-12",2.08,2.15,1.94,1.94,909400.0],["2026-03-13",1.96,2.04,1.89,1.94,1245500.0],["2026-03-16",2.0,2.11,1.83,1.83,1470500.0],["2026-03-17",1.84,1.92,1.81,1.89,1809600.0],["2026-03-18",1.86,1.88,1.77,1.8,1684200.0],["2026-03-19",1.77,1.77,1.58,1.71,2353200.0],["2026-03-20",1.71,1.79,1.54,1.59,4131900.0],["2026-03-23",1.6,1.62,1.46,1.54,3115900.0],["2026-03-24",1.54,1.725,1.49,1.64,3890700.0],["2026-03-25",1.69,1.69,1.23,1.23,2815600.0],["2026-03-26",1.22,1.29,1.093,1.14,4046400.0],["2026-03-27",1.09,1.27,1.05,1.21,2246000.0],["2026-03-30",1.2,1.25,1.04,1.045,1768700.0],["2026-03-31",1.05,1.13,0.983,1.13,2371200.0],["2026-04-01",1.17,1.28,1.08,1.11,1902700.0],["2026-04-02",1.05,1.19,1.02,1.16,1163300.0],["2026-04-06",1.16,1.28,1.115,1.13,1561600.0],["2026-04-07",1.11,1.15,1.08,1.11,880000.0],["2026-04-08",1.17,1.221,1.075,1.12,1559000.0],["2026-04-09",1.08,1.15,1.02,1.05,2254400.0],["2026-04-10",1.06,1.095,0.98,1.06,1794900.0],["2026-04-13",1.06,1.14,1.04,1.11,1079900.0],["2026-04-14",1.1,1.145,1.03,1.03,1315700.0],["2026-04-15",1.05,1.11,1.05,1.08,803100.0],["2026-04-16",1.07,1.13,1.04,1.04,782700.0],["2026-04-17",1.07,1.16,1.06,1.11,1971300.0],["2026-04-20",1.1,1.13,1.04,1.07,1285200.0],["2026-04-21",1.07,1.08,1.0,1.0,1280700.0],["2026-04-22",1.02,1.08,1.01,1.02,860600.0],["2026-04-23",1.03,1.03,0.885,0.897,2011800.0],["2026-04-24",0.92,1.05,0.92,1.02,1780300.0],["2026-04-27",1.02,1.03,0.953,0.997,915800.0],["2026-04-28",1.01,1.03,0.89,0.894,1000100.0],["2026-04-29",0.94,0.951,0.823,0.85,1566800.0],["2026-04-30",0.873,0.885,0.765,0.765,1242000.0],["2026-05-01",0.78,1.2,0.7,1.18,6092100.0],["2026-05-04",1.11,1.26,1.01,1.015,1595600.0],["2026-05-05",1.01,1.04,0.913,0.918,1287200.0],["2026-05-06",0.93,1.03,0.882,1.01,1068800.0],["2026-05-07",1.03,1.08,0.955,0.972,677400.0],["2026-05-08",0.99,1.02,0.91,0.926,738500.0],["2026-05-11",0.95,0.98,0.877,0.949,1156800.0],["2026-05-12",0.949,0.967,0.865,0.898,1017300.0],["2026-05-13",0.889,0.91,0.81,0.883,1162800.0],["2026-05-14",0.883,1.02,0.836,0.956,932600.0],["2026-05-15",0.917,0.96,0.86,0.959,995500.0],["2026-05-18",0.98,1.18,0.941,0.99,1811700.0],["2026-05-19",1.01,1.26,0.97,1.19,2432000.0],["2026-05-20",1.17,1.2,1.02,1.09,1402500.0],["2026-05-21",1.04,1.16,0.988,1.13,1963500.0],["2026-05-22",1.19,1.47,1.18,1.28,4213900.0],["2026-05-26",1.36,1.57,1.3,1.41,4405200.0],["2026-05-27",1.39,1.545,1.34,1.51,1803300.0],["2026-05-28",1.5,1.605,1.42,1.51,2192100.0],["2026-05-29",1.53,1.54,1.45,1.51,761100.0],["2026-06-01",1.51,1.56,1.36,1.37,1301900.0],["2026-06-02",1.36,1.36,1.17,1.19,1901800.0],["2026-06-03",1.18,1.19,1.06,1.07,1368100.0],["2026-06-04",1.05,1.21,1.05,1.18,2182100.0],["2026-06-05",1.16,1.16,1.02,1.08,1327800.0],["2026-06-08",1.13,1.13,0.973,0.985,1598800.0],["2026-06-09",0.991,1.01,0.91,0.982,1567800.0],["2026-06-10",0.984,1.002,0.921,0.921,1340100.0],["2026-06-11",0.922,0.98,0.91,0.952,585300.0],["2026-06-12",0.98,1.03,0.92,0.972,1588200.0],["2026-06-15",1.01,1.07,0.96,1.01,1682200.0],["2026-06-16",1.05,1.08,0.988,0.988,1846300.0],["2026-06-17",1.015,1.04,0.929,0.933,931400.0],["2026-06-18",0.96,0.98,0.89,0.916,2527900.0],["2026-06-22",0.915,0.93,0.85,0.85,1044700.0],["2026-06-23",0.86,0.913,0.82,0.859,1643900.0],["2026-06-24",0.85,0.9,0.77,0.783,1151900.0],["2026-06-25",0.795,0.8,0.719,0.74,802500.0],["2026-06-26",0.74,0.832,0.74,0.801,800200.0],["2026-06-29",0.826,0.843,0.77,0.803,1011700.0],["2026-06-30",0.839,0.88,0.8,0.85,773100.0],["2026-07-01",0.88,1.1,0.85,1.07,4038600.0],["2026-07-02",1.05,1.1,0.97,0.9707,2830340.0],["2026-07-06",0.97,1.19,0.97,1.09,1850952.770978],["2026-07-07",1.08,1.2,1,1.05,13213463.962744],["2026-07-08",1.03,1.04,0.95,0.9648,1916902.585321]]}