{"t":"TARA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-10-22",452.0,480.0,400.0,401.2,16985.0],["2014-10-23",400.0,414.4,400.0,400.0,6088.0],["2014-10-24",400.0,404.0,400.0,400.0,995.0],["2014-10-27",400.0,403.6,400.0,400.0,1218.0],["2014-10-28",400.8,403.2,400.0,400.0,1475.0],["2014-10-29",400.0,403.6,400.0,400.4,2545.0],["2014-10-30",402.8,404.44,400.0,400.0,1328.0],["2014-10-31",404.0,417.6,400.0,400.0,2080.0],["2014-11-03",402.0,415.6,400.8,408.0,1390.0],["2014-11-04",416.0,416.0,404.0,410.0,503.0],["2014-11-05",420.0,424.8,406.0,409.6,1310.0],["2014-11-06",417.6,418.8,406.0,409.6,1113.0],["2014-11-07",404.0,416.4,400.0,406.0,1175.0],["2014-11-10",400.0,407.6,400.0,403.6,395.0],["2014-11-11",400.0,410.0,400.0,404.0,1275.0],["2014-11-12",401.6,404.0,400.0,401.6,803.0],["2014-11-13",400.8,404.0,400.0,400.0,1293.0],["2014-11-14",400.84,409.64,400.4,403.92,785.0],["2014-11-17",418.0,418.0,400.4,414.4,3875.0],["2014-11-18",423.2,425.6,402.4,412.4,2533.0],["2014-11-19",414.8,414.8,408.0,411.2,358.0],["2014-11-20",408.0,410.0,406.0,408.8,415.0],["2014-11-21",406.0,413.6,402.4,413.6,425.0],["2014-11-24",410.4,419.6,402.0,418.0,515.0],["2014-11-25",412.4,426.0,402.8,416.4,598.0],["2014-11-26",422.8,426.0,408.8,425.6,575.0],["2014-11-28",426.4,426.4,414.84,421.68,188.0],["2014-12-01",420.8,424.0,408.8,416.4,588.0],["2014-12-02",410.8,413.6,402.0,402.0,455.0],["2014-12-03",402.44,403.44,344.8,360.4,1135.0],["2014-12-04",360.0,390.8,350.4,362.0,1740.0],["2014-12-05",370.4,370.4,344.8,350.8,1785.0],["2014-12-08",350.0,377.2,342.8,358.0,688.0],["2014-12-09",363.6,414.0,363.6,410.4,663.0],["2014-12-10",414.0,423.6,400.4,410.8,753.0],["2014-12-11",384.12,425.6,384.12,394.4,675.0],["2014-12-12",391.2,409.6,360.0,391.6,683.0],["2014-12-15",380.4,413.6,352.0,403.6,1335.0],["2014-12-16",372.8,412.4,372.8,411.2,555.0],["2014-12-17",413.6,414.0,396.8,402.8,563.0],["2014-12-18",400.8,408.4,390.8,407.6,903.0],["2014-12-19",390.0,408.8,390.0,407.6,6183.0],["2014-12-22",402.8,422.8,402.4,420.0,880.0],["2014-12-23",419.6,419.6,396.0,409.2,140.0],["2014-12-24",416.8,416.8,416.0,416.0,25.0],["2014-12-26",398.0,415.6,392.8,392.8,75.0],["2014-12-29",398.4,411.6,393.2,402.8,328.0],["2014-12-30",406.0,414.4,398.0,411.6,145.0],["2014-12-31",402.24,416.0,402.24,416.0,30.0],["2015-01-02",422.8,424.0,395.2,424.0,68.0],["2015-01-05",403.2,425.2,402.0,425.2,203.0],["2015-01-06",426.0,426.0,416.4,426.0,270.0],["2015-01-07",424.4,426.0,420.0,424.4,253.0],["2015-01-08",424.0,426.0,414.4,424.8,338.0],["2015-01-09",432.4,506.0,432.0,469.6,1148.0],["2015-01-12",484.4,487.6,470.0,480.0,145.0],["2015-01-13",478.8,494.0,456.4,494.0,198.0],["2015-01-14",490.0,490.0,458.0,474.4,125.0],["2015-01-15",455.12,478.36,455.12,459.6,43.0],["2015-01-16",441.6,487.08,441.6,453.6,180.0],["2015-01-20",439.72,468.52,439.72,458.8,35.0],["2015-01-21",448.0,448.0,424.4,434.4,385.0],["2015-01-22",433.2,479.6,403.6,461.6,1595.0],["2015-01-23",437.6,437.6,434.0,434.0,15.0],["2015-01-26",455.6,455.6,416.0,429.2,95.0],["2015-01-27",432.0,432.0,431.6,431.6,10.0],["2015-01-28",416.8,442.4,416.8,426.4,53.0],["2015-01-29",439.2,439.4,420.4,420.4,100.0],["2015-01-30",430.0,431.6,420.0,420.0,118.0],["2015-02-02",432.0,442.0,416.4,416.4,120.0],["2015-02-03",448.4,448.4,416.0,418.4,640.0],["2015-02-04",418.0,466.4,412.4,444.4,3268.0],["2015-02-05",448.4,468.0,440.4,441.2,678.0],["2015-02-06",446.8,458.92,434.0,442.0,288.0],["2015-02-09",438.0,463.12,420.0,420.0,230.0],["2015-02-10",440.0,444.0,422.0,422.4,283.0],["2015-02-11",436.8,436.8,420.0,420.0,133.0],["2015-02-12",418.0,426.0,418.0,418.0,100.0],["2015-02-13",418.8,421.6,418.0,418.0,30.0],["2015-02-17",418.8,428.8,416.4,420.0,263.0],["2015-02-18",432.8,432.8,416.4,421.2,683.0],["2015-02-19",426.4,451.2,424.4,432.0,2995.0],["2015-02-20",430.0,447.2,422.4,422.4,360.0],["2015-02-23",421.2,441.6,420.8,422.0,365.0],["2015-02-24",424.4,432.8,424.0,432.0,203.0],["2015-02-25",431.6,432.64,424.8,425.2,100.0],["2015-02-26",428.8,432.0,426.0,426.0,183.0],["2015-02-27",430.36,432.4,427.2,432.4,408.0],["2015-03-02",432.8,447.2,426.0,427.8,485.0],["2015-03-03",426.4,426.4,414.4,415.2,458.0],["2015-03-04",416.92,424.0,412.0,423.6,198.0],["2015-03-05",423.2,424.0,415.2,415.6,118.0],["2015-03-06",418.4,420.0,415.56,419.6,98.0],["2015-03-09",424.0,424.0,416.8,416.8,85.0],["2015-03-10",415.6,426.0,410.0,420.8,413.0],["2015-03-11",422.4,444.4,422.4,436.8,308.0],["2015-03-12",445.2,464.0,437.2,450.4,230.0],["2015-03-13",442.8,453.6,435.6,450.0,313.0],["2015-03-16",447.2,463.2,440.8,452.8,205.0],["2015-03-17",461.0,466.0,452.76,462.0,140.0],["2015-03-18",455.2,466.0,455.2,465.6,118.0],["2015-03-19",465.6,480.0,462.04,464.8,390.0],["2015-03-20",466.8,480.0,462.8,466.4,143.0],["2015-03-23",473.2,480.0,440.0,465.6,323.0],["2015-03-24",453.96,464.8,447.6,463.6,98.0],["2015-03-25",450.4,464.8,409.2,460.0,340.0],["2015-03-26",422.8,436.0,416.8,436.0,190.0],["2015-03-27",474.4,476.4,451.92,470.0,283.0],["2015-03-30",464.0,475.6,453.6,458.4,150.0],["2015-03-31",476.4,476.4,458.8,465.2,265.0],["2015-04-01",464.0,472.0,440.0,455.2,95.0],["2015-04-02",459.2,479.6,446.0,471.2,108.0],["2015-04-06",476.2,508.8,474.4,498.0,355.0],["2015-04-07",500.0,500.0,462.8,464.8,513.0],["2015-04-08",494.0,539.6,483.6,533.6,360.0],["2015-04-09",530.0,579.6,520.0,570.4,720.0],["2015-04-10",566.8,638.4,545.2,618.8,575.0],["2015-04-13",642.0,659.6,630.0,653.6,1070.0],["2015-04-14",657.2,690.4,634.32,674.0,870.0],["2015-04-15",672.8,681.68,623.2,631.6,763.0],["2015-04-16",625.2,652.8,625.2,646.8,183.0],["2015-04-17",627.4,630.0,590.0,625.2,408.0],["2015-04-20",631.6,631.6,541.2,551.2,1120.0],["2015-04-21",544.0,544.0,480.4,489.2,1595.0],["2015-04-22",480.8,507.32,480.8,486.0,803.0],["2015-04-23",484.4,509.2,480.8,491.6,905.0],["2015-04-24",492.8,504.0,482.8,492.0,425.0],["2015-04-27",488.8,491.2,475.2,480.0,593.0],["2015-04-28",478.8,492.8,478.0,485.6,385.0],["2015-04-29",485.2,485.2,472.0,484.0,2713.0],["2015-04-30",481.6,490.8,474.4,482.4,515.0],["2015-05-01",482.4,515.6,480.0,512.0,4000.0],["2015-05-04",506.8,555.6,506.8,555.2,665.0],["2015-05-05",548.4,594.8,548.4,590.0,413.0],["2015-05-06",595.6,600.0,563.6,598.8,605.0],["2015-05-07",588.4,658.0,586.0,654.8,888.0],["2015-05-08",650.0,680.0,646.4,679.6,758.0],["2015-05-11",672.8,672.8,625.08,645.2,548.0],["2015-05-12",613.8,671.6,594.8,664.8,735.0],["2015-05-13",660.4,662.0,613.6,640.0,295.0],["2015-05-14",639.2,639.2,560.4,561.6,313.0],["2015-05-15",567.2,672.4,567.2,659.6,640.0],["2015-05-18",654.4,680.0,636.0,677.2,440.0],["2015-05-19",679.2,716.0,660.8,672.0,700.0],["2015-05-20",681.6,699.2,654.56,691.2,820.0],["2015-05-21",686.4,697.6,672.0,686.0,690.0],["2015-05-22",686.4,702.0,647.2,674.8,428.0],["2015-05-26",700.0,700.0,609.32,620.4,928.0],["2015-05-27",617.2,673.6,617.2,651.6,703.0],["2015-05-28",616.0,684.0,616.0,656.0,598.0],["2015-05-29",660.0,697.4,636.4,676.0,343.0],["2015-06-01",676.4,679.2,623.6,669.6,915.0],["2015-06-02",668.0,715.6,659.2,703.6,1018.0],["2015-06-03",708.4,738.0,671.6,705.2,1415.0],["2015-06-04",712.0,715.0,657.2,674.4,448.0],["2015-06-05",644.8,684.0,640.0,654.0,895.0],["2015-06-08",639.6,687.6,639.6,671.2,610.0],["2015-06-09",655.2,699.6,655.2,680.0,343.0],["2015-06-10",689.6,730.0,675.2,692.4,633.0],["2015-06-11",696.4,715.2,664.4,677.6,200.0],["2015-06-12",681.6,689.6,661.2,675.6,543.0],["2015-06-15",674.8,680.0,636.0,672.8,545.0],["2015-06-16",680.0,726.8,648.8,701.6,1798.0],["2015-06-17",694.8,729.2,656.4,693.6,915.0],["2015-06-18",698.4,722.4,659.6,678.4,738.0],["2015-06-19",681.6,728.0,653.2,674.4,1473.0],["2015-06-22",684.8,724.6,632.72,653.2,665.0],["2015-06-23",656.8,670.0,639.6,646.0,710.0],["2015-06-24",643.2,670.0,639.2,647.2,748.0],["2015-06-25",657.6,682.8,642.0,670.4,945.0],["2015-06-26",670.4,694.0,633.2,670.4,22878.0],["2015-06-29",660.8,693.6,639.2,693.6,993.0],["2015-06-30",695.6,732.0,666.0,714.4,893.0],["2015-07-01",724.0,757.2,700.8,747.2,1175.0],["2015-07-02",746.4,770.0,662.4,670.8,1200.0],["2015-07-06",668.0,712.0,646.0,694.0,1110.0],["2015-07-07",674.4,716.8,643.2,680.4,843.0],["2015-07-08",678.4,680.0,648.8,662.0,2698.0],["2015-07-09",662.0,704.4,643.6,644.0,1220.0],["2015-07-10",648.0,704.0,640.8,693.2,493.0],["2015-07-13",693.2,710.8,681.2,689.6,585.0],["2015-07-14",692.0,720.8,685.6,718.8,383.0],["2015-07-15",726.4,747.6,719.6,740.0,330.0],["2015-07-16",748.0,768.0,721.2,758.4,570.0],["2015-07-17",756.0,800.0,748.8,800.0,673.0],["2015-07-20",796.4,796.4,723.2,724.0,323.0],["2015-07-21",724.0,734.8,700.4,730.0,383.0],["2015-07-22",738.8,755.6,712.4,755.6,540.0],["2015-07-23",754.4,754.4,717.52,717.6,323.0],["2015-07-24",715.6,721.6,696.4,714.0,358.0],["2015-07-27",694.8,732.4,640.0,704.4,288.0],["2015-07-28",678.4,704.4,675.6,694.4,180.0],["2015-07-29",680.8,680.8,648.4,666.8,203.0],["2015-07-30",672.8,684.0,656.8,680.8,310.0],["2015-07-31",669.2,696.4,669.2,691.2,210.0],["2015-08-03",679.0,691.2,647.2,651.6,453.0],["2015-08-04",652.8,674.4,645.2,671.6,353.0],["2015-08-05",673.6,700.0,664.0,672.0,843.0],["2015-08-06",681.6,717.6,659.2,659.6,335.0],["2015-08-07",658.8,688.0,520.4,574.8,2345.0],["2015-08-10",576.0,593.6,549.6,571.2,1370.0],["2015-08-11",568.8,578.0,555.6,573.2,460.0],["2015-08-12",573.2,596.8,561.2,579.6,1135.0],["2015-08-13",581.2,590.8,527.2,539.2,1723.0],["2015-08-14",527.2,552.0,520.4,529.2,1155.0],["2015-08-17",534.0,568.0,506.4,562.0,1173.0],["2015-08-18",565.2,579.2,535.6,541.2,420.0],["2015-08-19",563.2,593.6,535.2,541.2,558.0],["2015-08-20",536.8,563.6,527.2,535.2,813.0],["2015-08-21",518.4,593.2,518.4,552.8,1788.0],["2015-08-24",466.0,539.6,466.0,529.6,760.0],["2015-08-25",545.2,545.2,491.2,518.4,1463.0],["2015-08-26",528.4,554.0,490.4,552.8,490.0],["2015-08-27",556.4,558.4,528.0,544.4,225.0],["2015-08-28",544.0,577.2,527.28,571.2,788.0],["2015-08-31",562.4,570.0,556.8,566.8,140.0],["2015-09-01",559.2,571.6,546.4,562.8,173.0],["2015-09-02",530.4,599.2,530.4,589.2,208.0],["2015-09-03",588.4,590.8,556.4,556.8,248.0],["2015-09-04",548.4,565.2,548.4,554.4,133.0],["2015-09-08",542.0,560.0,541.2,554.0,540.0],["2015-09-09",550.4,562.8,544.4,553.6,220.0],["2015-09-10",557.6,595.2,553.0,588.8,380.0],["2015-09-11",584.8,597.6,560.6,596.4,365.0],["2015-09-14",594.8,600.0,582.2,599.6,450.0],["2015-09-15",598.8,613.6,598.8,611.2,258.0],["2015-09-16",614.0,614.0,569.6,600.8,238.0],["2015-09-17",584.0,620.0,584.0,604.0,315.0],["2015-09-18",593.2,606.0,586.0,598.0,348.0],["2015-09-21",602.8,615.2,574.8,580.8,215.0],["2015-09-22",582.4,587.2,578.4,579.6,203.0],["2015-09-23",587.2,587.2,574.8,575.2,123.0],["2015-09-24",582.4,587.2,556.8,584.0,320.0],["2015-09-25",592.4,592.4,544.8,545.2,565.0],["2015-09-28",542.4,554.0,495.4,503.6,258.0],["2015-09-29",513.2,536.8,505.0,522.4,443.0],["2015-09-30",526.8,559.2,516.0,556.4,408.0],["2015-10-01",533.2,535.2,515.6,528.4,715.0],["2015-10-02",526.8,564.4,511.6,564.0,350.0],["2015-10-05",571.2,610.8,571.2,588.8,605.0],["2015-10-06",590.0,590.0,557.2,564.8,178.0],["2015-10-07",571.6,590.0,559.92,584.4,168.0],["2015-10-08",582.8,595.6,568.8,568.8,375.0],["2015-10-09",582.0,582.0,553.6,580.8,258.0],["2015-10-12",580.4,595.6,570.0,582.0,295.0],["2015-10-13",579.6,595.0,560.0,588.4,268.0],["2015-10-14",594.4,595.6,575.6,575.6,178.0],["2015-10-15",577.2,595.6,550.8,595.6,503.0],["2015-10-16",597.2,625.2,580.0,608.4,95.0],["2015-10-19",609.2,634.4,560.4,627.6,148.0],["2015-10-20",631.2,661.6,623.6,661.2,198.0],["2015-10-21",662.4,696.72,659.6,664.4,243.0],["2015-10-22",666.4,667.2,625.6,663.2,390.0],["2015-10-23",670.8,710.4,581.2,596.4,2815.0],["2015-10-26",596.4,617.6,560.0,574.8,643.0],["2015-10-27",601.2,611.6,552.8,553.2,458.0],["2015-10-28",556.4,583.6,539.6,552.4,698.0],["2015-10-29",557.2,558.8,541.52,549.6,120.0],["2015-10-30",552.0,556.0,541.6,548.0,433.0],["2015-11-02",540.0,579.2,528.0,578.4,513.0],["2015-11-03",573.2,583.6,549.2,576.8,255.0],["2015-11-04",559.6,590.0,555.6,590.0,173.0],["2015-11-05",589.6,590.0,566.2,589.6,280.0],["2015-11-06",582.0,599.2,567.0,591.6,405.0],["2015-11-09",592.8,600.4,572.0,593.6,210.0],["2015-11-10",575.6,600.0,575.6,600.0,110.0],["2015-11-11",600.0,600.0,581.2,589.6,155.0],["2015-11-12",585.6,594.8,568.4,582.0,248.0],["2015-11-13",575.6,582.8,547.2,560.4,325.0],["2015-11-16",561.2,616.0,550.6,598.4,473.0],["2015-11-17",598.8,598.8,556.4,580.4,385.0],["2015-11-18",575.6,618.4,557.56,576.0,318.0],["2015-11-19",571.6,578.76,559.6,566.8,180.0],["2015-11-20",574.0,594.0,535.6,590.8,225.0],["2015-11-23",590.4,620.0,576.4,607.2,295.0],["2015-11-24",603.2,611.6,572.4,589.6,305.0],["2015-11-25",585.6,613.6,568.4,579.6,235.0],["2015-11-27",582.0,612.4,579.2,612.0,88.0],["2015-11-30",612.4,640.0,612.4,637.6,495.0],["2015-12-01",598.8,639.6,598.8,610.0,448.0],["2015-12-02",607.4,640.0,598.0,614.0,403.0],["2015-12-03",620.8,620.8,584.8,584.8,528.0],["2015-12-04",591.2,620.0,583.2,588.4,565.0],["2015-12-07",597.6,630.4,586.8,610.8,365.0],["2015-12-08",598.2,636.8,569.6,588.0,380.0],["2015-12-09",580.4,610.8,580.0,585.6,343.0],["2015-12-10",587.6,602.6,568.0,573.6,435.0],["2015-12-11",558.4,573.6,502.8,518.0,323.0],["2015-12-14",526.0,567.6,515.6,545.6,450.0],["2015-12-15",587.2,587.2,541.4,559.2,335.0],["2015-12-16",568.0,571.6,514.4,551.6,445.0],["2015-12-17",566.0,575.2,530.8,560.4,400.0],["2015-12-18",558.8,580.4,553.2,562.8,918.0],["2015-12-21",572.4,593.6,545.0,576.4,498.0],["2015-12-22",578.0,599.6,574.8,580.0,413.0],["2015-12-23",586.0,590.8,572.4,590.4,343.0],["2015-12-24",590.4,596.0,590.4,596.0,190.0],["2015-12-28",588.4,599.2,539.8,584.8,410.0],["2015-12-29",596.0,633.6,571.2,614.4,280.0],["2015-12-30",611.2,659.2,609.6,620.8,323.0],["2015-12-31",621.6,645.2,618.4,620.4,170.0],["2016-01-04",600.0,600.0,535.2,561.6,615.0],["2016-01-05",561.6,578.4,542.4,544.0,175.0],["2016-01-06",540.0,572.4,512.0,520.4,390.0],["2016-01-07",555.2,555.2,482.8,491.2,193.0],["2016-01-08",489.6,549.6,465.6,470.8,410.0],["2016-01-11",476.4,496.8,464.8,470.4,320.0],["2016-01-12",524.6,524.6,430.0,448.8,493.0],["2016-01-13",447.6,496.6,412.0,423.6,440.0],["2016-01-14",464.2,464.2,374.0,415.2,548.0],["2016-01-15",402.8,434.8,376.4,388.4,440.0],["2016-01-19",400.4,433.2,371.2,384.0,345.0],["2016-01-20",396.0,396.0,341.6,371.6,525.0],["2016-01-21",375.6,400.2,364.8,376.0,190.0],["2016-01-22",380.8,380.8,369.6,378.0,198.0],["2016-01-25",392.8,409.6,367.2,378.8,335.0],["2016-01-26",386.8,433.92,364.0,390.8,600.0],["2016-01-27",399.2,423.6,380.4,384.8,410.0],["2016-01-28",384.0,410.0,348.4,355.2,323.0],["2016-01-29",358.8,381.36,358.8,373.2,565.0],["2016-02-01",372.4,393.2,365.6,365.6,530.0],["2016-02-02",360.8,379.16,352.4,362.8,335.0],["2016-02-03",365.6,385.2,342.8,342.8,560.0],["2016-02-04",342.8,361.6,342.8,344.4,413.0],["2016-02-05",354.8,356.0,308.4,312.4,625.0],["2016-02-08",311.2,316.0,286.8,289.2,475.0],["2016-02-09",298.0,300.0,284.84,292.0,270.0],["2016-02-10",299.2,309.08,292.0,292.4,490.0],["2016-02-11",288.4,312.4,288.4,290.4,140.0],["2016-02-12",298.4,301.08,290.4,300.0,378.0],["2016-02-16",300.8,315.4,282.4,282.4,528.0],["2016-02-17",285.6,294.8,282.4,289.2,338.0],["2016-02-18",286.88,288.84,285.6,285.6,80.0],["2016-02-19",285.6,287.2,274.0,279.2,595.0],["2016-02-22",281.6,281.6,237.6,240.4,550.0],["2016-02-23",243.6,267.28,228.8,228.8,408.0],["2016-02-24",228.8,237.96,228.8,235.2,390.0],["2016-02-25",238.4,238.4,210.8,222.4,705.0],["2016-02-26",239.6,247.6,229.2,231.2,503.0],["2016-02-29",246.72,246.72,204.2,215.2,3705.0],["2016-03-01",218.0,242.4,206.4,218.4,1465.0],["2016-03-02",220.0,222.4,214.0,218.4,865.0],["2016-03-03",222.4,242.4,222.4,226.4,913.0],["2016-03-04",230.6,248.0,227.6,237.6,505.0],["2016-03-07",241.6,255.2,239.2,254.8,433.0],["2016-03-08",260.0,260.0,241.2,241.2,263.0],["2016-03-09",245.6,257.2,216.48,250.4,1400.0],["2016-03-10",254.4,254.4,241.2,249.6,995.0],["2016-03-11",264.8,270.0,249.2,270.0,473.0],["2016-03-14",270.0,277.2,260.4,267.2,1023.0],["2016-03-15",270.0,277.6,268.8,272.0,475.0],["2016-03-16",272.0,286.0,264.8,270.8,565.0],["2016-03-17",270.4,281.6,270.4,274.8,355.0],["2016-03-18",278.8,283.6,272.0,276.8,513.0],["2016-03-21",281.6,288.0,268.8,274.4,1113.0],["2016-03-22",274.4,290.8,274.4,278.8,325.0],["2016-03-23",280.8,287.2,265.2,269.6,908.0],["2016-03-24",270.0,289.6,265.2,276.8,525.0],["2016-03-28",282.0,290.0,282.0,283.6,490.0],["2016-03-29",279.6,294.8,266.8,293.2,710.0],["2016-03-30",294.4,318.8,294.4,317.6,888.0],["2016-03-31",318.0,339.6,298.4,309.6,1615.0],["2016-04-01",307.2,334.24,307.2,325.6,445.0],["2016-04-04",326.4,360.4,326.4,345.2,645.0],["2016-04-05",343.2,354.8,315.8,335.2,653.0],["2016-04-06",325.4,348.4,318.0,333.6,1548.0],["2016-04-07",328.0,337.6,320.8,332.8,508.0],["2016-04-08",322.6,339.6,322.6,334.4,305.0],["2016-04-11",338.4,370.0,322.4,325.6,483.0],["2016-04-12",324.8,328.4,320.0,327.6,123.0],["2016-04-13",328.4,332.4,318.0,325.2,2995.0],["2016-04-14",326.0,395.2,326.0,342.8,2018.0],["2016-04-15",340.8,380.8,340.8,356.0,880.0],["2016-04-18",372.0,384.4,356.4,371.2,865.0],["2016-04-19",368.4,397.2,360.0,390.0,1013.0],["2016-04-20",380.8,392.0,380.4,387.6,178.0],["2016-04-21",389.6,403.4,380.0,394.0,623.0],["2016-04-22",403.2,422.8,370.0,396.4,1000.0],["2016-04-25",393.6,400.0,384.4,388.4,298.0],["2016-04-26",400.6,424.4,386.4,423.6,1178.0],["2016-04-27",402.0,427.08,386.8,396.0,843.0],["2016-04-28",393.6,457.2,384.0,388.8,393.0],["2016-04-29",387.6,465.2,387.6,390.4,620.0],["2016-05-02",403.2,403.2,371.6,388.0,420.0],["2016-05-03",378.4,378.4,362.0,363.6,168.0],["2016-05-04",357.2,363.6,345.2,348.8,303.0],["2016-05-05",356.0,362.8,338.8,358.8,698.0],["2016-05-06",344.0,344.0,312.4,316.0,375.0],["2016-05-09",312.0,319.2,298.0,311.6,353.0],["2016-05-10",314.4,316.0,298.6,309.6,313.0],["2016-05-11",279.2,308.0,279.2,294.0,335.0],["2016-05-12",298.8,300.6,287.6,288.0,195.0],["2016-05-13",287.6,292.8,280.0,288.8,163.0],["2016-05-16",303.6,308.4,289.2,305.2,163.0],["2016-05-17",324.8,336.0,288.4,290.8,383.0],["2016-05-18",304.8,314.8,289.6,296.0,288.0],["2016-05-19",290.4,312.0,274.8,278.8,353.0],["2016-05-20",280.4,308.0,278.8,286.4,210.0],["2016-05-23",297.6,297.6,284.4,286.4,253.0],["2016-05-24",311.2,311.2,260.0,278.8,940.0],["2016-05-25",306.0,324.0,270.8,271.6,840.0],["2016-05-26",271.6,276.0,264.8,266.4,358.0],["2016-05-27",266.0,267.28,258.4,260.8,430.0],["2016-05-31",261.6,266.0,250.4,255.2,508.0],["2016-06-01",250.4,260.0,241.2,248.0,885.0],["2016-06-02",252.0,279.6,237.4,244.4,2718.0],["2016-06-03",243.6,244.0,230.8,235.2,610.0],["2016-06-06",230.8,233.6,221.6,226.4,853.0],["2016-06-07",227.2,232.0,220.4,220.8,1023.0],["2016-06-08",220.8,236.4,220.0,230.0,6483.0],["2016-06-09",232.0,248.0,232.0,236.0,963.0],["2016-06-10",236.8,244.0,215.6,230.4,1638.0],["2016-06-13",225.2,228.8,215.2,216.4,1203.0],["2016-06-14",216.4,219.6,204.0,209.6,643.0],["2016-06-15",208.4,236.8,201.6,212.4,1130.0],["2016-06-16",214.8,218.4,202.8,213.6,865.0],["2016-06-17",215.2,226.8,215.2,216.0,878.0],["2016-06-20",220.0,240.0,205.2,206.8,1548.0],["2016-06-21",210.0,210.0,198.0,202.0,1348.0],["2016-06-22",239.6,239.6,200.8,201.2,875.0],["2016-06-23",204.4,222.8,196.0,214.0,2815.0],["2016-06-24",210.0,245.2,210.0,240.0,20540.0],["2016-06-27",232.8,277.2,232.8,268.0,2490.0],["2016-06-28",264.4,287.6,260.8,285.6,2153.0],["2016-06-29",288.8,327.6,270.48,310.8,1033.0],["2016-06-30",313.2,330.0,282.0,321.2,1908.0],["2016-07-01",321.6,334.4,314.0,322.8,758.0],["2016-07-05",330.0,337.24,318.0,334.4,873.0],["2016-07-06",331.6,353.2,321.6,344.0,1093.0],["2016-07-07",342.8,342.8,318.0,322.8,1088.0],["2016-07-08",324.4,348.0,320.0,325.6,708.0],["2016-07-11",328.4,328.4,320.4,324.4,290.0],["2016-07-12",341.8,341.8,323.6,323.6,503.0],["2016-07-13",326.8,335.6,280.0,324.0,638.0],["2016-07-14",324.8,335.6,312.8,330.0,370.0],["2016-07-15",330.0,342.4,328.0,339.6,623.0],["2016-07-18",335.2,359.2,335.2,344.0,625.0],["2016-07-19",346.4,346.4,321.2,330.0,340.0],["2016-07-20",345.2,345.2,321.6,322.4,533.0],["2016-07-21",336.8,336.8,320.0,320.4,305.0],["2016-07-22",323.2,334.4,320.0,320.0,650.0],["2016-07-25",327.6,330.0,319.2,321.6,348.0],["2016-07-26",329.2,340.92,320.0,322.4,250.0],["2016-07-27",328.0,328.0,322.0,324.4,290.0],["2016-07-28",324.84,325.64,322.4,323.6,73.0],["2016-07-29",321.6,325.6,320.0,320.0,220.0],["2016-08-01",320.0,325.04,320.0,322.0,50.0],["2016-08-02",323.6,324.8,322.4,322.4,20.0],["2016-08-03",330.4,347.6,328.12,337.2,150.0],["2016-08-04",357.2,357.2,334.8,334.8,20.0],["2016-08-05",344.0,344.0,320.4,320.8,108.0],["2016-08-08",320.0,347.92,320.0,330.0,153.0],["2016-08-09",334.0,338.8,334.0,334.0,110.0],["2016-08-10",336.72,337.12,331.04,332.0,18.0],["2016-08-11",354.4,369.2,346.0,359.2,213.0],["2016-08-12",360.0,399.8,360.0,377.6,165.0],["2016-08-15",403.76,406.8,380.0,380.4,88.0],["2016-08-16",380.0,399.2,380.0,388.0,650.0],["2016-08-17",392.4,422.4,392.0,416.4,410.0],["2016-08-18",419.6,428.0,416.4,420.4,390.0],["2016-08-19",419.2,419.2,400.4,401.2,188.0],["2016-08-22",398.4,398.4,380.4,385.6,173.0],["2016-08-23",387.2,393.6,386.4,386.4,60.0],["2016-08-24",393.6,401.8,388.0,398.0,465.0],["2016-08-25",390.0,390.0,380.0,380.4,25.0],["2016-08-26",396.0,396.0,383.6,384.0,103.0],["2016-08-29",384.8,395.6,384.8,395.2,48.0],["2016-08-30",392.4,410.0,383.2,388.8,118.0],["2016-08-31",386.8,388.8,352.8,352.8,240.0],["2016-09-01",355.6,363.6,348.0,350.4,268.0],["2016-09-02",347.6,369.2,347.6,367.2,68.0],["2016-09-06",366.0,380.4,364.16,365.6,48.0],["2016-09-07",362.0,406.8,362.0,370.0,163.0],["2016-09-08",386.0,386.0,376.8,376.8,13.0],["2016-09-09",363.2,363.2,363.2,363.2,3.0],["2016-09-12",359.2,362.4,280.4,360.0,383.0],["2016-09-13",340.2,363.2,333.6,350.8,213.0],["2016-09-14",352.0,364.28,332.0,332.0,278.0],["2016-09-15",357.6,379.6,336.0,337.6,563.0],["2016-09-16",336.0,348.48,330.0,332.0,165.0],["2016-09-19",332.2,373.2,328.4,350.4,660.0],["2016-09-20",352.0,355.56,334.8,337.2,925.0],["2016-09-21",359.0,372.4,340.4,350.0,213.0],["2016-09-22",362.4,407.8,362.4,378.0,4335.0],["2016-09-23",388.0,393.56,380.4,386.4,990.0],["2016-09-26",388.0,388.0,353.6,362.8,733.0],["2016-09-27",358.0,365.6,358.0,361.2,585.0],["2016-09-28",349.2,373.2,346.4,358.0,415.0],["2016-09-29",360.8,369.16,355.6,365.6,493.0],["2016-09-30",369.0,374.0,364.44,373.2,225.0],["2016-10-03",373.2,373.2,340.8,344.4,435.0],["2016-10-04",346.0,358.0,343.6,344.0,450.0],["2016-10-05",350.4,360.0,350.0,358.0,363.0],["2016-10-06",358.0,358.0,350.4,352.0,93.0],["2016-10-07",348.4,357.2,340.8,346.0,228.0],["2016-10-10",344.4,359.6,344.4,357.2,75.0],["2016-10-11",346.0,362.8,340.0,357.2,650.0],["2016-10-12",363.6,370.8,359.6,359.6,238.0],["2016-10-13",377.32,384.0,345.0,363.6,658.0],["2016-10-14",368.0,385.28,346.8,354.0,658.0],["2016-10-17",356.4,364.52,354.8,356.0,405.0],["2016-10-18",361.6,361.6,356.04,360.0,95.0],["2016-10-19",363.6,379.44,359.2,364.0,725.0],["2016-10-20",365.2,376.8,359.76,374.8,133.0],["2016-10-21",359.6,389.04,356.0,375.0,208.0],["2016-10-24",367.4,396.4,367.4,374.4,515.0],["2016-10-25",371.6,386.8,370.8,380.0,460.0],["2016-10-26",384.8,434.8,384.0,398.0,3945.0],["2016-10-27",400.0,417.2,391.2,407.2,1565.0],["2016-10-28",410.0,416.0,394.4,394.8,1343.0],["2016-10-31",404.0,410.0,390.2,396.0,473.0],["2016-11-01",394.0,394.0,374.0,374.0,493.0],["2016-11-02",380.0,392.0,340.0,342.0,1273.0],["2016-11-03",342.0,342.0,302.0,302.0,818.0],["2016-11-04",304.0,332.0,304.0,318.0,1383.0],["2016-11-07",329.48,367.6,324.0,338.0,1283.0],["2016-11-08",343.0,352.0,321.56,332.0,415.0],["2016-11-09",342.0,378.0,338.0,370.0,1208.0],["2016-11-10",370.0,408.0,350.0,352.0,1193.0],["2016-11-11",356.0,368.0,346.0,356.0,670.0],["2016-11-14",356.0,378.0,354.0,370.0,3173.0],["2016-11-15",366.0,384.0,356.0,372.0,1183.0],["2016-11-16",372.0,384.0,364.92,376.0,1475.0],["2016-11-17",384.0,408.0,372.0,404.0,2263.0],["2016-11-18",404.0,408.0,390.0,406.0,2223.0],["2016-11-21",418.0,442.0,397.04,430.0,1473.0],["2016-11-22",424.0,446.0,418.0,438.0,1645.0],["2016-11-23",426.0,436.0,402.0,422.0,928.0],["2016-11-25",426.0,434.0,422.0,432.0,265.0],["2016-11-28",438.0,456.0,420.0,450.0,1968.0],["2016-11-29",452.0,458.0,412.0,422.0,905.0],["2016-11-30",426.0,426.0,402.0,408.0,1023.0],["2016-12-01",400.0,400.0,366.0,380.0,1518.0],["2016-12-02",380.0,388.0,379.0,385.8,480.0],["2016-12-05",380.0,393.0,368.0,380.0,1008.0],["2016-12-06",394.0,402.0,380.0,398.0,1073.0],["2016-12-07",386.0,400.0,374.0,396.0,1353.0],["2016-12-08",386.0,423.0,386.0,396.0,698.0],["2016-12-09",392.0,409.72,380.0,400.0,670.0],["2016-12-12",392.0,396.0,384.0,396.0,733.0],["2016-12-13",116.0,124.0,98.0,100.0,109723.0],["2016-12-14",104.0,104.0,82.0,86.0,51085.0],["2016-12-15",86.0,86.0,76.0,82.0,19100.0],["2016-12-16",84.0,84.0,78.0,84.0,10865.0],["2016-12-19",84.0,86.0,76.0,78.0,8348.0],["2016-12-20",78.0,90.0,76.0,84.0,24145.0],["2016-12-21",86.0,86.0,80.0,82.0,9268.0],["2016-12-22",82.0,83.0,80.0,82.0,7318.0],["2016-12-23",80.0,82.0,76.0,78.0,6723.0],["2016-12-27",78.0,80.0,76.0,78.0,2873.0],["2016-12-28",80.0,80.0,76.0,78.0,2670.0],["2016-12-29",76.0,78.0,71.0,74.0,11403.0],["2016-12-30",76.0,76.0,70.0,76.0,7093.0],["2017-01-03",78.0,78.0,72.0,78.0,3865.0],["2017-01-04",78.0,85.8,77.68,82.0,6633.0],["2017-01-05",84.0,84.0,80.0,84.0,3805.0],["2017-01-06",84.0,84.0,80.0,82.0,3513.0],["2017-01-09",84.0,84.0,76.2,80.0,2348.0],["2017-01-10",80.0,80.0,76.0,78.0,1935.0],["2017-01-11",78.0,82.0,76.0,80.0,3963.0],["2017-01-12",80.0,80.0,76.0,78.0,1670.0],["2017-01-13",78.0,80.0,76.2,80.0,2630.0],["2017-01-17",80.0,80.0,78.0,78.0,2310.0],["2017-01-18",80.0,80.0,76.0,76.0,5223.0],["2017-01-19",76.0,80.0,76.0,78.0,4003.0],["2017-01-20",78.0,80.0,76.0,80.0,1748.0],["2017-01-23",80.0,84.0,78.84,82.0,9403.0],["2017-01-24",82.0,84.0,78.2,82.0,4060.0],["2017-01-25",83.6,88.0,80.0,84.0,19185.0],["2017-01-26",84.0,86.0,80.0,82.0,4530.0],["2017-01-27",80.0,84.0,78.0,80.0,2583.0],["2017-01-30",80.0,82.0,76.0,76.0,3450.0],["2017-01-31",78.0,78.0,74.0,78.0,3415.0],["2017-02-01",76.0,80.0,76.0,80.0,3965.0],["2017-02-02",78.0,82.0,78.0,80.0,2998.0],["2017-02-03",80.0,80.0,78.0,78.0,1085.0],["2017-02-06",78.0,80.0,78.0,78.0,1390.0],["2017-02-07",80.0,80.0,78.0,78.0,1360.0],["2017-02-08",78.0,78.8,76.0,77.0,1665.0],["2017-02-09",78.0,80.0,76.0,78.0,2975.0],["2017-02-10",78.0,80.0,76.0,78.0,1573.0],["2017-02-13",80.0,80.0,76.0,76.0,2250.0],["2017-02-14",78.0,80.0,76.0,78.0,1860.0],["2017-02-15",78.0,80.0,78.0,80.0,1100.0],["2017-02-16",80.0,80.0,78.0,78.0,1035.0],["2017-02-17",78.0,80.0,78.0,78.0,825.0],["2017-02-21",80.0,80.0,76.0,76.0,2595.0],["2017-02-22",78.0,78.0,76.0,78.0,753.0],["2017-02-23",76.0,77.76,76.0,76.0,1105.0],["2017-02-24",76.0,77.2,74.0,76.0,2475.0],["2017-02-27",78.0,78.0,74.0,78.0,1663.0],["2017-02-28",76.0,78.0,74.0,74.0,1615.0],["2017-03-01",76.0,76.0,74.0,74.0,1185.0],["2017-03-02",76.0,76.0,74.0,76.0,1070.0],["2017-03-03",74.0,76.0,74.0,74.0,915.0],["2017-03-06",76.0,76.0,72.0,72.0,1655.0],["2017-03-07",72.0,72.0,56.0,64.0,10490.0],["2017-03-08",68.0,70.0,66.0,66.0,1363.0],["2017-03-09",68.0,68.0,66.0,68.0,990.0],["2017-03-10",68.0,70.0,66.0,68.0,838.0],["2017-03-13",68.0,72.0,68.0,72.0,2335.0],["2017-03-14",72.0,72.0,68.0,70.0,1145.0],["2017-03-15",72.0,72.0,68.0,68.0,388.0],["2017-03-16",70.0,86.0,66.0,70.0,23355.0],["2017-03-17",70.0,70.0,63.0,68.0,3958.0],["2017-03-20",70.0,70.0,64.0,66.0,2905.0],["2017-03-21",68.0,68.0,60.4,62.0,3498.0],["2017-03-22",64.0,64.0,62.0,62.0,793.0],["2017-03-23",64.0,64.0,62.0,62.0,1268.0],["2017-03-24",64.0,64.0,62.0,62.0,660.0],["2017-03-27",64.0,64.0,62.0,64.0,568.0],["2017-03-28",62.0,66.0,62.0,64.0,858.0],["2017-03-29",64.0,68.0,64.0,68.0,1810.0],["2017-03-30",68.0,70.0,68.0,70.0,918.0],["2017-03-31",70.0,70.0,66.0,70.0,2173.0],["2017-04-03",70.0,72.0,66.0,66.0,1558.0],["2017-04-04",66.0,68.0,64.0,64.0,1543.0],["2017-04-05",64.0,64.72,60.0,62.0,1958.0],["2017-04-06",62.0,64.0,60.0,64.0,865.0],["2017-04-07",64.0,66.0,60.0,60.0,1620.0],["2017-04-10",62.0,64.0,60.0,62.0,540.0],["2017-04-11",64.0,64.08,62.0,62.0,415.0],["2017-04-12",64.0,64.0,62.0,64.0,1160.0],["2017-04-13",66.0,66.0,64.0,66.0,415.0],["2017-04-17",68.0,68.0,64.0,66.0,793.0],["2017-04-18",66.0,68.0,64.0,66.0,618.0],["2017-04-19",66.0,68.0,64.0,64.0,1045.0],["2017-04-20",64.0,66.2,64.0,66.0,308.0],["2017-04-21",68.0,68.0,64.0,66.0,600.0],["2017-04-24",66.0,68.0,64.0,64.0,960.0],["2017-04-25",64.0,64.0,60.0,60.0,2130.0],["2017-04-26",60.0,62.0,56.0,56.0,3048.0],["2017-04-27",60.0,60.0,56.0,58.0,1813.0],["2017-04-28",60.0,60.0,56.0,58.0,1780.0],["2017-05-01",60.0,60.0,56.0,60.0,723.0],["2017-05-02",58.0,60.0,56.0,59.0,643.0],["2017-05-03",60.0,60.0,56.0,57.0,1015.0],["2017-05-04",58.0,58.0,52.0,56.0,1898.0],["2017-05-05",54.0,56.0,52.0,52.0,1868.0],["2017-05-08",52.0,54.0,52.0,52.0,630.0],["2017-05-09",54.0,54.0,52.0,52.0,1073.0],["2017-05-10",74.0,78.0,61.8,64.0,117368.0],["2017-05-11",64.0,66.0,56.0,58.0,21073.0],["2017-05-12",60.0,62.0,56.0,58.0,9470.0],["2017-05-15",58.0,60.0,54.0,55.0,6608.0],["2017-05-16",54.0,58.0,52.0,54.0,11378.0],["2017-05-17",52.0,56.0,50.0,54.0,6400.0],["2017-05-18",52.0,56.0,52.0,54.0,933.0],["2017-05-19",54.0,56.0,52.0,54.0,3478.0],["2017-05-22",54.0,56.0,52.0,54.0,1750.0],["2017-05-23",52.0,53.0,50.0,52.0,3000.0],["2017-05-24",52.0,52.0,50.0,52.0,1143.0],["2017-05-25",52.0,52.0,50.0,52.0,2520.0],["2017-05-26",50.0,52.0,48.0,50.0,3110.0],["2017-05-30",50.0,50.0,46.0,48.0,2470.0],["2017-05-31",48.0,48.0,44.4,48.0,2010.0],["2017-06-01",46.0,48.0,44.0,46.0,1223.0],["2017-06-02",48.0,52.0,46.2,50.0,1695.0],["2017-06-05",48.0,52.0,48.0,52.0,1013.0],["2017-06-06",50.0,52.0,48.0,50.0,1933.0],["2017-06-07",48.0,52.0,48.0,52.0,968.0],["2017-06-08",50.0,52.0,48.0,50.0,813.0],["2017-06-09",52.0,52.0,48.0,50.0,808.0],["2017-06-12",50.0,50.0,48.0,48.0,365.0],["2017-06-13",50.0,52.0,48.0,48.0,995.0],["2017-06-14",52.0,52.0,48.0,48.0,2053.0],["2017-06-15",52.0,52.0,48.0,48.0,1048.0],["2017-06-16",50.0,50.0,48.0,48.0,845.0],["2017-06-19",50.0,50.0,48.0,48.0,650.0],["2017-06-20",50.0,52.0,49.0,52.0,860.0],["2017-06-21",52.0,52.0,50.0,52.0,590.0],["2017-06-22",50.0,60.0,48.0,58.0,14928.0],["2017-06-23",58.0,58.0,54.0,56.0,2770.0],["2017-06-26",54.0,56.16,52.0,54.0,1480.0],["2017-06-27",56.0,56.0,54.0,54.0,948.0],["2017-06-28",58.0,58.0,54.0,56.0,1743.0],["2017-06-29",58.0,62.0,54.0,59.0,6278.0],["2017-06-30",62.0,62.0,56.0,61.0,5723.0],["2017-07-03",64.0,64.0,60.0,61.0,1248.0],["2017-07-05",64.0,64.0,60.0,60.0,5335.0],["2017-07-06",62.0,62.0,60.0,60.0,1378.0],["2017-07-07",62.0,62.0,60.0,62.0,3208.0],["2017-07-10",62.0,62.0,56.0,56.0,2443.0],["2017-07-11",56.0,58.0,54.0,56.0,1060.0],["2017-07-12",56.0,58.0,56.0,56.0,1230.0],["2017-07-13",56.0,58.0,56.0,58.0,390.0],["2017-07-14",56.2,58.0,56.0,56.0,713.0],["2017-07-17",58.0,58.0,54.0,55.0,1045.0],["2017-07-18",54.0,56.0,52.0,54.0,2245.0],["2017-07-19",54.0,56.0,53.8,56.0,323.0],["2017-07-20",54.0,56.0,52.0,55.0,373.0],["2017-07-21",54.0,56.0,54.0,54.0,138.0],["2017-07-24",54.0,56.0,54.0,56.0,743.0],["2017-07-25",56.0,56.0,54.0,54.0,823.0],["2017-07-26",56.0,56.0,54.0,54.0,280.0],["2017-07-27",56.0,56.0,52.0,52.0,1275.0],["2017-07-28",52.0,54.0,52.0,52.0,593.0],["2017-07-31",52.0,55.0,52.0,54.0,868.0],["2017-08-01",54.0,56.0,54.0,55.0,300.0],["2017-08-02",55.8,56.0,52.0,52.0,2093.0],["2017-08-03",54.0,56.0,52.0,52.0,800.0],["2017-08-04",52.0,54.0,50.0,50.0,1515.0],["2017-08-07",52.0,54.0,52.0,54.0,903.0],["2017-08-08",54.0,54.0,52.0,52.0,1315.0],["2017-08-09",52.4,54.0,52.0,52.0,670.0],["2017-08-10",52.0,56.0,52.0,54.0,693.0],["2017-08-11",52.0,56.0,52.0,52.0,1225.0],["2017-08-14",54.0,54.0,52.0,54.0,1735.0],["2017-08-15",52.0,54.0,52.0,52.0,1353.0],["2017-08-16",54.0,54.0,52.0,54.0,155.0],["2017-08-17",53.0,54.0,52.0,52.0,315.0],["2017-08-18",52.0,54.0,52.0,54.0,415.0],["2017-08-21",56.0,56.0,52.0,52.0,1248.0],["2017-08-22",54.0,56.0,52.2,54.0,390.0],["2017-08-23",53.92,56.0,52.0,52.0,483.0],["2017-08-24",52.0,56.0,52.0,52.0,1090.0],["2017-08-25",54.0,54.0,52.0,54.0,478.0],["2017-08-28",54.0,55.0,52.0,52.0,488.0],["2017-08-29",52.0,54.0,52.0,53.0,140.0],["2017-08-30",54.0,56.0,52.0,55.0,673.0],["2017-08-31",55.0,56.0,52.0,52.0,618.0],["2017-09-01",54.0,56.0,52.0,54.0,348.0],["2017-09-05",54.0,55.0,52.0,54.0,385.0],["2017-09-06",54.0,56.0,54.0,54.0,503.0],["2017-09-07",54.0,56.0,54.0,54.0,360.0],["2017-09-08",56.0,56.0,52.0,53.0,1020.0],["2017-09-11",56.0,56.0,54.0,54.0,993.0],["2017-09-12",54.0,56.0,54.0,54.0,605.0],["2017-09-13",54.0,58.0,54.0,58.0,5208.0],["2017-09-14",57.0,60.0,56.2,60.0,1085.0],["2017-09-15",58.0,68.0,58.0,68.0,5103.0],["2017-09-18",70.0,70.0,60.0,68.0,4738.0],["2017-09-19",68.0,68.0,60.0,64.0,1473.0],["2017-09-20",58.0,62.0,58.0,60.0,1920.0],["2017-09-21",62.0,66.0,60.4,66.0,1153.0],["2017-09-22",66.0,70.0,64.4,70.0,2808.0],["2017-09-25",70.0,70.0,64.0,66.0,1293.0],["2017-09-26",66.0,72.0,64.2,68.0,4403.0],["2017-09-27",68.0,80.0,68.0,76.0,4113.0],["2017-09-28",76.0,88.0,76.0,86.0,8150.0],["2017-09-29",88.0,88.0,76.0,80.0,3053.0],["2017-10-02",82.0,88.0,80.0,88.0,4153.0],["2017-10-03",90.0,100.0,88.0,96.0,7268.0],["2017-10-04",100.0,110.0,98.0,106.0,12548.0],["2017-10-05",108.0,108.0,102.0,106.0,4363.0],["2017-10-06",108.0,108.0,84.0,106.0,6460.0],["2017-10-09",108.0,108.0,88.0,94.0,3273.0],["2017-10-10",94.0,98.56,90.0,93.0,1498.0],["2017-10-11",92.0,92.4,78.0,91.0,2883.0],["2017-10-12",90.0,95.8,86.0,88.0,948.0],["2017-10-13",88.0,92.0,88.0,90.0,678.0],["2017-10-16",92.0,96.0,88.0,94.0,2400.0],["2017-10-17",92.0,96.0,92.0,92.0,598.0],["2017-10-18",92.0,92.0,88.0,90.0,533.0],["2017-10-19",90.0,92.0,84.0,92.0,1053.0],["2017-10-20",92.0,92.0,88.2,90.0,860.0],["2017-10-23",90.0,92.0,88.0,90.0,598.0],["2017-10-24",91.0,92.0,88.0,89.0,708.0],["2017-10-25",88.0,88.0,84.0,84.0,575.0],["2017-10-26",84.0,88.0,82.0,86.0,623.0],["2017-10-27",82.0,84.0,80.0,80.0,358.0],["2017-10-30",78.0,80.0,66.0,70.0,5753.0],["2017-10-31",70.0,74.0,68.2,72.0,510.0],["2017-11-01",70.4,76.0,64.0,76.0,2575.0],["2017-11-02",74.0,76.0,68.0,72.0,633.0],["2017-11-03",70.0,80.0,70.0,80.0,755.0],["2017-11-06",74.0,84.0,74.0,80.0,875.0],["2017-11-07",74.0,84.0,72.0,84.0,1718.0],["2017-11-08",82.0,82.0,74.0,74.0,873.0],["2017-11-09",74.0,76.0,68.0,72.0,900.0],["2017-11-10",76.0,78.0,74.0,74.0,815.0],["2017-11-13",74.0,78.0,73.0,74.0,968.0],["2017-11-14",72.0,74.0,64.0,68.0,1890.0],["2017-11-15",66.0,70.0,66.0,68.0,303.0],["2017-11-16",69.0,74.0,68.0,72.0,653.0],["2017-11-17",74.0,76.0,74.0,76.0,873.0],["2017-11-20",76.0,76.0,70.0,72.0,1403.0],["2017-11-21",74.0,74.0,72.0,74.0,350.0],["2017-11-22",72.0,74.0,70.0,74.0,1230.0],["2017-11-24",74.0,78.0,73.6,78.0,693.0],["2017-11-27",76.0,78.0,75.0,76.0,330.0],["2017-11-28",76.0,78.0,74.2,75.0,663.0],["2017-11-29",74.0,78.0,73.44,76.0,540.0],["2017-11-30",78.0,78.0,70.0,70.0,1685.0],["2017-12-01",72.0,76.0,72.0,76.0,1315.0],["2017-12-04",76.0,76.0,73.0,76.0,910.0],["2017-12-05",76.0,76.0,73.0,76.0,518.0],["2017-12-06",74.0,76.0,72.0,74.0,620.0],["2017-12-07",74.0,74.0,72.0,74.0,233.0],["2017-12-08",74.0,76.0,72.0,76.0,828.0],["2017-12-11",76.0,78.0,73.0,74.0,1700.0],["2017-12-12",74.0,78.0,74.0,74.0,865.0],["2017-12-13",74.2,76.0,74.0,75.0,900.0],["2017-12-14",76.0,78.0,74.0,74.0,1058.0],["2017-12-15",74.0,76.0,74.0,74.0,1365.0],["2017-12-18",74.0,76.0,72.88,76.0,1780.0],["2017-12-19",74.0,76.0,72.0,74.0,770.0],["2017-12-20",74.0,76.0,72.0,76.0,995.0],["2017-12-21",74.0,76.0,74.0,74.0,663.0],["2017-12-22",74.8,76.0,74.4,76.0,690.0],["2017-12-26",76.0,76.0,74.0,74.0,1633.0],["2017-12-27",76.0,76.0,72.4,74.0,680.0],["2017-12-28",72.0,76.0,72.0,76.0,1880.0],["2017-12-29",74.0,76.0,72.0,76.0,1745.0],["2018-01-02",76.0,76.0,74.2,76.0,508.0],["2018-01-03",76.0,76.0,74.0,74.0,448.0],["2018-01-04",74.0,76.0,74.0,74.0,603.0],["2018-01-05",74.0,76.0,74.0,76.0,1080.0],["2018-01-08",76.0,76.0,74.0,74.0,455.0],["2018-01-09",76.0,76.0,74.6,76.0,130.0],["2018-01-10",76.0,76.0,74.0,76.0,938.0],["2018-01-11",76.0,102.0,76.0,96.0,12383.0],["2018-01-12",100.0,106.0,92.4,100.0,6030.0],["2018-01-16",100.0,102.0,88.2,94.0,3383.0],["2018-01-17",92.0,114.0,92.0,114.0,10410.0],["2018-01-18",114.0,114.0,94.4,98.0,3858.0],["2018-01-19",100.0,102.0,92.0,98.0,2640.0],["2018-01-22",102.0,102.0,98.0,99.0,670.0],["2018-01-23",98.0,100.0,80.0,82.0,4630.0],["2018-01-24",82.0,88.0,80.0,86.0,963.0],["2018-01-25",84.0,88.0,82.0,84.0,825.0],["2018-01-26",86.0,88.0,82.2,88.0,448.0],["2018-01-29",88.0,98.0,87.0,98.0,1940.0],["2018-01-30",96.0,104.4,88.4,98.0,3403.0],["2018-01-31",100.0,101.6,88.0,90.0,1128.0],["2018-02-01",92.0,92.4,88.0,92.0,808.0],["2018-02-02",90.0,92.0,86.0,90.0,365.0],["2018-02-05",90.0,90.0,84.0,84.0,730.0],["2018-02-06",80.0,88.0,74.4,88.0,1243.0],["2018-02-07",84.84,100.0,84.84,96.0,1770.0],["2018-02-08",92.0,94.0,86.0,86.0,188.0],["2018-02-09",89.24,92.0,78.0,89.8,973.0],["2018-02-12",90.0,94.0,84.56,90.0,385.0],["2018-02-13",90.0,96.0,90.0,90.0,170.0],["2018-02-14",88.0,89.6,84.0,84.0,698.0],["2018-02-15",88.0,90.0,84.0,85.0,528.0],["2018-02-16",85.6,86.0,84.0,84.0,145.0],["2018-02-20",84.0,92.0,84.0,86.0,665.0],["2018-02-21",84.4,92.0,84.4,92.0,388.0],["2018-02-22",92.0,100.0,92.0,92.0,1553.0],["2018-02-23",94.0,98.0,88.0,88.0,550.0],["2018-02-26",92.0,92.0,86.0,86.0,410.0],["2018-02-27",86.0,92.0,86.0,88.0,315.0],["2018-02-28",88.0,92.0,88.0,90.0,305.0],["2018-03-01",92.0,92.0,86.2,92.0,288.0],["2018-03-02",88.0,89.12,84.0,88.0,758.0],["2018-03-05",84.0,90.0,84.0,84.0,515.0],["2018-03-06",87.0,92.0,87.0,88.0,1150.0],["2018-03-07",86.0,94.0,86.0,92.0,1168.0],["2018-03-08",94.0,98.0,92.0,98.0,730.0],["2018-03-09",98.0,100.0,92.0,92.0,873.0],["2018-03-12",92.0,96.0,84.0,90.0,1233.0],["2018-03-13",92.0,96.0,92.0,96.0,695.0],["2018-03-14",96.0,96.0,90.0,92.0,660.0],["2018-03-15",94.0,96.0,84.0,86.0,1288.0],["2018-03-16",86.0,98.0,86.0,98.0,2270.0],["2018-03-19",98.0,98.0,94.0,96.0,1150.0],["2018-03-20",96.0,104.8,96.0,100.0,2403.0],["2018-03-21",98.0,112.0,98.0,108.0,3110.0],["2018-03-22",106.0,114.0,106.0,112.0,1655.0],["2018-03-23",110.0,111.2,102.0,104.0,1295.0],["2018-03-26",98.0,104.0,96.0,96.0,1238.0],["2018-03-27",102.0,106.0,101.2,102.0,490.0],["2018-03-28",104.0,105.6,100.0,102.0,385.0],["2018-03-29",102.0,105.6,100.0,100.0,863.0],["2018-04-02",98.0,104.0,96.0,98.0,548.0],["2018-04-03",96.0,102.0,94.28,98.0,315.0],["2018-04-04",98.0,100.0,98.0,100.0,320.0],["2018-04-05",102.0,102.0,98.2,100.0,518.0],["2018-04-06",100.8,102.0,98.0,98.0,628.0],["2018-04-09",100.0,100.0,96.0,96.0,658.0],["2018-04-10",94.0,102.0,94.0,98.0,700.0],["2018-04-11",96.0,102.0,96.0,100.0,820.0],["2018-04-12",100.0,102.0,98.0,98.0,643.0],["2018-04-13",101.6,101.6,98.0,98.0,618.0],["2018-04-16",100.0,102.0,94.0,94.0,645.0],["2018-04-17",94.0,100.0,94.0,98.0,445.0],["2018-04-18",100.0,102.0,94.0,94.0,1720.0],["2018-04-19",94.0,98.0,94.0,98.0,995.0],["2018-04-20",96.0,98.0,90.0,90.0,2673.0],["2018-04-23",92.0,92.2,88.0,92.0,320.0],["2018-04-24",94.0,94.0,86.0,88.0,483.0],["2018-04-25",86.0,88.0,86.0,86.72,413.0],["2018-04-26",86.0,88.0,85.2,88.0,305.0],["2018-04-27",88.0,92.0,86.0,86.0,793.0],["2018-04-30",86.0,88.0,84.4,86.0,1525.0],["2018-05-01",86.0,88.44,85.48,88.0,345.0],["2018-05-02",86.36,86.36,84.0,86.0,913.0],["2018-05-03",86.0,88.0,86.0,88.0,348.0],["2018-05-04",88.0,88.0,84.0,85.0,225.0],["2018-05-07",86.0,86.0,84.0,84.0,163.0],["2018-05-08",84.0,87.0,84.0,86.0,285.0],["2018-05-09",86.0,86.0,84.0,84.0,165.0],["2018-05-10",86.0,90.0,84.0,84.0,1150.0],["2018-05-11",84.0,88.0,84.0,84.0,725.0],["2018-05-14",86.0,90.48,84.0,88.0,1913.0],["2018-05-15",87.0,88.48,84.0,84.0,545.0],["2018-05-16",84.0,84.0,80.0,82.0,1220.0],["2018-05-17",84.0,84.0,80.0,80.0,1123.0],["2018-05-18",84.0,84.0,82.0,84.0,418.0],["2018-05-21",86.0,86.0,82.0,86.0,295.0],["2018-05-22",84.4,88.0,84.0,84.0,460.0],["2018-05-23",82.0,86.0,80.2,82.0,390.0],["2018-05-24",82.0,84.0,82.0,84.0,125.0],["2018-05-25",84.0,85.0,80.0,82.0,285.0],["2018-05-29",83.8,84.0,82.4,84.0,765.0],["2018-05-30",82.0,93.6,82.0,88.0,683.0],["2018-05-31",88.0,91.0,86.0,86.0,220.0],["2018-06-01",89.6,92.0,86.0,92.0,490.0],["2018-06-04",92.0,93.44,86.0,86.0,180.0],["2018-06-05",86.0,88.0,86.0,88.0,63.0],["2018-06-06",88.0,88.0,86.0,86.0,148.0],["2018-06-07",86.0,90.0,86.0,90.0,560.0],["2018-06-08",90.0,102.0,90.0,100.0,2303.0],["2018-06-11",102.0,103.6,100.0,102.0,1270.0],["2018-06-12",102.0,116.0,100.2,110.0,2400.0],["2018-06-13",108.0,112.0,100.4,108.0,1720.0],["2018-06-14",108.0,110.0,104.0,108.0,383.0],["2018-06-15",108.0,108.0,98.0,106.0,2245.0],["2018-06-18",106.0,108.0,105.0,108.0,545.0],["2018-06-19",104.0,108.0,102.2,104.0,1115.0],["2018-06-20",102.0,108.0,102.0,108.0,605.0],["2018-06-21",104.4,108.0,104.0,104.0,440.0],["2018-06-22",104.0,110.0,102.0,110.0,1650.0],["2018-06-25",108.0,110.0,106.0,106.0,860.0],["2018-06-26",106.0,110.0,102.0,102.0,925.0],["2018-06-27",106.0,106.0,98.0,98.0,845.0],["2018-06-28",96.0,102.0,94.0,102.0,593.0],["2018-06-29",102.0,102.0,97.0,98.0,273.0],["2018-07-02",95.8,102.0,95.8,102.0,193.0],["2018-07-03",102.0,104.0,100.0,102.0,148.0],["2018-07-05",102.0,112.0,102.0,112.0,528.0],["2018-07-06",112.0,112.0,106.0,106.0,505.0],["2018-07-09",104.0,108.0,104.0,106.0,230.0],["2018-07-10",106.0,108.0,104.0,104.0,160.0],["2018-07-11",106.0,108.0,104.32,108.0,383.0],["2018-07-12",108.0,108.0,104.0,104.0,60.0],["2018-07-13",107.6,108.0,106.0,108.0,550.0],["2018-07-16",108.0,108.0,94.0,96.0,3400.0],["2018-07-17",94.0,100.0,94.0,98.0,523.0],["2018-07-18",96.68,100.0,96.68,100.0,275.0],["2018-07-19",100.0,100.0,96.0,96.0,280.0],["2018-07-20",96.0,98.0,95.8,98.0,148.0],["2018-07-23",98.0,98.0,94.0,94.0,310.0],["2018-07-24",96.0,96.0,94.0,94.0,163.0],["2018-07-25",95.2,96.0,94.0,96.0,215.0],["2018-07-26",96.0,98.0,94.0,96.0,503.0],["2018-07-27",96.0,96.0,88.0,88.0,1518.0],["2018-07-30",88.0,90.0,86.0,88.0,138.0],["2018-07-31",88.0,90.0,86.0,86.0,195.0],["2018-08-01",88.0,88.0,85.0,85.0,323.0],["2018-08-02",84.0,86.0,83.92,86.0,285.0],["2018-08-03",86.0,92.0,86.0,86.0,1090.0],["2018-08-06",86.0,89.8,86.0,89.8,48.0],["2018-08-07",94.0,94.2,88.4,90.0,665.0],["2018-08-08",92.0,98.0,88.0,88.0,675.0],["2018-08-09",92.0,92.0,90.0,92.0,220.0],["2018-08-10",92.0,92.0,91.6,92.0,78.0],["2018-08-13",92.0,93.48,90.0,92.0,508.0],["2018-08-14",90.0,95.6,90.0,93.0,85.0],["2018-08-15",94.0,94.0,89.6,90.0,558.0],["2018-08-16",88.4,96.0,88.4,93.0,978.0],["2018-08-17",94.0,98.0,94.0,96.0,1155.0],["2018-08-20",94.0,94.0,86.0,90.0,1105.0],["2018-08-21",92.0,96.0,90.2,94.0,328.0],["2018-08-22",94.0,98.0,92.2,96.0,200.0],["2018-08-23",94.0,96.0,92.0,96.0,175.0],["2018-08-24",94.0,96.0,93.92,96.0,145.0],["2018-08-27",94.0,98.0,94.0,96.0,500.0],["2018-08-28",96.0,100.0,96.0,98.0,630.0],["2018-08-29",97.24,98.0,96.2,98.0,683.0],["2018-08-30",96.0,96.0,94.0,94.0,188.0],["2018-08-31",94.0,96.0,94.0,94.0,250.0],["2018-09-04",96.0,96.0,84.0,86.0,1280.0],["2018-09-05",84.0,90.0,84.0,90.0,718.0],["2018-09-06",89.0,93.8,86.4,93.0,478.0],["2018-09-07",92.0,96.0,92.0,96.0,258.0],["2018-09-10",96.0,96.0,90.0,90.0,895.0],["2018-09-11",90.0,94.0,86.0,88.0,343.0],["2018-09-12",90.0,92.0,84.0,86.0,6560.0],["2018-09-13",88.0,90.0,86.0,86.0,135.0],["2018-09-14",86.0,90.0,86.0,88.0,270.0],["2018-09-17",84.0,88.0,84.0,84.0,763.0],["2018-09-18",84.2,86.0,80.0,82.0,1618.0],["2018-09-19",80.0,87.0,79.2,86.0,1435.0],["2018-09-20",86.0,86.0,82.0,82.0,368.0],["2018-09-21",82.0,84.0,72.36,82.0,2723.0],["2018-09-24",80.0,82.0,74.0,74.0,1900.0],["2018-09-25",76.0,80.0,72.4,78.0,39933.0],["2018-09-26",80.0,80.0,78.0,80.0,503.0],["2018-09-27",80.0,80.0,76.0,76.0,555.0],["2018-09-28",76.0,78.0,76.0,78.0,678.0],["2018-10-01",76.0,78.0,74.0,74.0,1383.0],["2018-10-02",74.4,74.4,68.0,71.6,1745.0],["2018-10-03",71.6,74.0,68.0,68.8,2415.0],["2018-10-04",68.0,73.2,65.2,70.0,1465.0],["2018-10-05",69.6,69.6,66.0,66.0,978.0],["2018-10-08",64.0,66.0,61.2,61.2,1740.0],["2018-10-09",61.6,69.6,61.36,67.2,993.0],["2018-10-10",66.0,68.0,62.8,62.8,1023.0],["2018-10-11",63.2,64.0,60.0,63.6,1295.0],["2018-10-12",63.6,64.4,61.2,63.2,1610.0],["2018-10-15",64.0,66.8,63.96,66.0,1363.0],["2018-10-16",65.6,72.0,65.48,70.0,865.0],["2018-10-17",70.4,74.0,66.4,71.6,1000.0],["2018-10-18",70.4,82.0,70.4,80.0,1103.0],["2018-10-19",81.2,87.96,76.8,78.8,1125.0],["2018-10-22",81.08,82.8,74.0,77.8,398.0],["2018-10-23",74.8,77.6,72.0,77.2,283.0],["2018-10-24",75.2,80.8,70.4,80.4,1405.0],["2018-10-25",80.4,82.0,70.4,70.4,658.0],["2018-10-26",70.4,73.84,64.0,64.0,1270.0],["2018-10-29",65.2,68.4,64.0,68.4,165.0],["2018-10-30",70.0,71.6,64.0,68.0,438.0],["2018-10-31",68.0,70.0,64.0,64.0,453.0],["2018-11-01",64.8,68.0,64.8,68.0,578.0],["2018-11-02",64.4,69.2,64.4,66.4,640.0],["2018-11-05",66.8,70.0,66.8,68.0,755.0],["2018-11-06",68.0,69.6,66.92,69.6,363.0],["2018-11-07",69.2,70.04,66.2,66.2,415.0],["2018-11-08",71.6,72.0,69.6,69.6,623.0],["2018-11-09",70.4,71.6,68.0,69.2,923.0],["2018-11-12",68.4,70.8,66.0,70.0,535.0],["2018-11-13",71.6,71.6,66.0,66.0,343.0],["2018-11-14",67.2,68.8,62.0,62.0,995.0],["2018-11-15",62.0,66.8,62.0,66.4,308.0],["2018-11-16",66.4,66.8,64.4,64.8,688.0],["2018-11-19",66.4,67.6,65.08,66.0,298.0],["2018-11-20",65.2,70.8,65.2,70.8,803.0],["2018-11-21",70.4,72.0,66.44,72.0,478.0],["2018-11-23",72.0,72.0,68.8,68.8,98.0],["2018-11-26",68.88,72.0,68.88,71.2,598.0],["2018-11-27",70.8,72.0,69.2,70.72,45.0],["2018-11-28",71.2,72.0,69.2,69.2,265.0],["2018-11-29",69.6,71.6,67.6,69.6,188.0],["2018-11-30",69.6,69.6,66.4,66.4,80.0],["2018-12-03",68.2,68.8,68.0,68.0,368.0],["2018-12-04",68.8,71.2,68.8,70.8,733.0],["2018-12-06",68.4,70.4,67.2,67.2,448.0],["2018-12-07",67.6,71.2,67.6,70.0,900.0],["2018-12-10",68.4,75.24,68.4,70.4,1273.0],["2018-12-11",72.0,74.4,70.4,70.4,558.0],["2018-12-12",74.12,75.2,72.8,73.6,333.0],["2018-12-13",75.2,76.0,71.2,74.4,895.0],["2018-12-14",74.4,76.0,72.72,73.6,1200.0],["2018-12-17",74.0,76.0,72.4,74.4,1825.0],["2018-12-18",75.2,75.2,70.4,73.2,2443.0],["2018-12-19",72.4,75.6,72.4,75.6,1050.0],["2018-12-20",74.4,75.2,72.28,74.4,1663.0],["2018-12-21",74.72,75.6,73.6,75.6,3043.0],["2018-12-24",74.8,74.88,72.0,72.0,758.0],["2018-12-26",73.6,75.6,73.2,74.8,1473.0],["2018-12-27",74.0,75.6,74.0,74.0,1368.0],["2018-12-28",75.2,94.0,74.84,90.0,2953.0],["2018-12-31",92.0,95.2,89.6,90.8,1665.0],["2019-01-02",89.6,107.6,89.6,98.4,2418.0],["2019-01-03",102.0,102.0,96.4,96.4,860.0],["2019-01-04",99.2,99.2,96.0,99.12,530.0],["2019-01-07",99.2,105.6,98.0,98.0,680.0],["2019-01-08",101.6,107.2,101.2,104.4,1018.0],["2019-01-09",103.6,105.52,103.6,104.0,9708.0],["2019-01-10",104.0,104.0,100.8,100.8,403.0],["2019-01-11",97.56,102.4,97.56,99.6,643.0],["2019-01-14",99.6,99.6,98.0,98.4,1298.0],["2019-01-15",100.0,100.0,97.6,98.8,490.0],["2019-01-16",99.2,105.6,99.2,102.8,5498.0],["2019-01-17",104.0,106.8,102.6,104.0,5325.0],["2019-01-18",104.0,106.0,102.04,105.6,435.0],["2019-01-22",102.8,106.0,102.8,104.0,675.0],["2019-01-23",104.4,106.0,104.4,105.2,953.0],["2019-01-24",106.0,111.56,97.24,99.2,3475.0],["2019-01-25",99.6,110.0,99.6,110.0,568.0],["2019-01-28",105.2,106.84,102.0,103.6,483.0],["2019-01-29",103.6,105.6,102.0,102.0,1583.0],["2019-01-30",104.0,105.6,102.4,103.48,728.0],["2019-01-31",102.4,108.0,102.4,108.0,983.0],["2019-02-01",108.0,108.6,102.4,104.4,1138.0],["2019-02-04",104.0,115.6,102.0,103.6,3063.0],["2019-02-05",104.0,114.0,104.0,107.2,4390.0],["2019-02-06",108.0,115.2,106.8,109.6,8670.0],["2019-02-07",110.0,112.08,108.0,110.4,1140.0],["2019-02-08",110.4,115.2,110.4,111.2,1170.0],["2019-02-11",118.8,124.0,112.8,116.0,11603.0],["2019-02-12",118.0,123.6,114.44,116.8,4203.0],["2019-02-13",118.4,122.0,115.2,119.6,4833.0],["2019-02-14",119.6,121.08,118.4,118.8,2633.0],["2019-02-15",120.0,122.0,118.4,119.6,5365.0],["2019-02-19",121.6,124.0,119.6,121.6,4340.0],["2019-02-20",118.4,122.0,116.04,117.2,2835.0],["2019-02-21",117.2,120.0,116.4,118.8,1158.0],["2019-02-22",118.8,120.8,118.0,120.0,6195.0],["2019-02-25",120.0,120.8,110.4,115.2,5785.0],["2019-02-26",116.0,118.8,113.6,116.8,2060.0],["2019-02-27",115.2,118.0,115.2,117.2,2860.0],["2019-02-28",117.2,118.8,114.4,116.4,3975.0],["2019-03-01",116.4,117.0,104.8,108.4,7245.0],["2019-03-04",109.2,116.4,104.0,112.4,10100.0],["2019-03-05",108.8,122.8,108.8,119.2,10743.0],["2019-03-06",118.0,148.4,118.0,144.8,20680.0],["2019-03-07",145.6,147.6,136.4,141.6,7913.0],["2019-03-08",146.0,151.92,140.4,145.6,7838.0],["2019-03-11",150.8,152.8,141.72,144.0,6465.0],["2019-03-12",141.2,156.76,140.0,150.0,4943.0],["2019-03-13",150.8,157.6,132.4,140.8,9378.0],["2019-03-14",140.8,152.0,132.4,146.4,4048.0],["2019-03-15",145.6,146.0,112.8,140.8,19808.0],["2019-03-18",144.8,149.6,140.72,146.0,5010.0],["2019-03-19",145.2,149.2,134.0,137.2,4693.0],["2019-03-20",136.8,136.8,128.8,128.8,4043.0],["2019-03-21",127.2,134.8,126.8,128.4,2965.0],["2019-03-22",127.2,145.2,124.4,132.8,4255.0],["2019-03-25",132.8,141.12,126.4,136.4,7035.0],["2019-03-26",143.48,152.0,136.52,149.6,6228.0],["2019-03-27",152.0,152.4,134.4,139.2,9013.0],["2019-03-28",23.2,24.8,19.0,20.04,473318.0],["2019-03-29",20.6,21.16,20.0,20.12,90980.0],["2019-04-01",20.4,20.4,18.4,19.4,76678.0],["2019-04-02",19.16,23.2,18.04,23.2,162548.0],["2019-04-03",23.2,23.4,20.44,22.0,96295.0],["2019-04-04",20.8,21.2,19.2,20.4,50028.0],["2019-04-05",20.4,23.96,20.0,21.2,130490.0],["2019-04-08",21.24,22.4,20.8,21.2,27215.0],["2019-04-09",20.8,21.2,20.04,20.76,25880.0],["2019-04-10",20.4,23.0,19.68,22.24,60718.0],["2019-04-11",22.92,22.92,20.8,21.36,32750.0],["2019-04-12",21.2,21.2,19.6,20.6,27885.0],["2019-04-15",21.0,21.52,20.0,21.2,64285.0],["2019-04-16",22.0,22.8,20.2,20.8,64270.0],["2019-04-17",20.64,20.64,20.0,20.2,24728.0],["2019-04-18",20.0,20.4,19.32,19.6,21828.0],["2019-04-22",17.36,18.8,16.84,17.76,35845.0],["2019-04-23",17.6,17.8,16.52,17.2,21170.0],["2019-04-24",18.8,18.8,17.0,17.32,9780.0],["2019-04-25",19.0,19.2,16.8,16.8,14308.0],["2019-04-26",16.8,17.6,14.8,16.8,33480.0],["2019-04-29",16.72,17.2,16.0,16.6,5055.0],["2019-04-30",16.8,17.2,16.08,16.4,6575.0],["2019-05-01",16.4,16.96,15.64,16.0,16603.0],["2019-05-02",16.32,17.16,15.8,16.48,15350.0],["2019-05-03",16.96,17.6,16.04,17.4,11800.0],["2019-05-06",16.92,17.4,16.4,17.0,2705.0],["2019-05-07",16.8,17.6,16.72,16.84,3845.0],["2019-05-08",17.12,17.12,15.2,15.2,13325.0],["2019-05-09",14.8,15.4,14.4,14.6,11843.0],["2019-05-10",14.16,14.52,14.0,14.4,9888.0],["2019-05-13",14.36,14.4,14.0,14.24,4540.0],["2019-05-14",14.64,15.56,14.0,14.68,13330.0],["2019-05-15",14.56,15.2,14.4,15.08,5328.0],["2019-05-16",14.92,14.96,14.44,14.56,4593.0],["2019-05-17",14.52,15.52,14.04,15.04,7675.0],["2019-05-20",15.2,18.0,14.4,17.96,27480.0],["2019-05-21",17.0,17.4,15.6,16.52,9618.0],["2019-05-22",16.8,28.4,16.8,24.92,494540.0],["2019-05-23",20.84,22.8,16.4,16.64,132215.0],["2019-05-24",16.48,16.8,15.2,15.92,28573.0],["2019-05-28",15.72,19.56,15.6,17.2,66188.0],["2019-05-29",17.2,17.76,15.6,16.8,32288.0],["2019-05-30",17.2,18.8,16.2,17.6,55615.0],["2019-05-31",17.6,17.6,16.48,16.8,15795.0],["2019-06-03",17.32,18.0,16.36,16.4,21933.0],["2019-06-04",16.36,21.28,16.36,18.0,108475.0],["2019-06-05",18.08,19.56,16.68,17.2,27245.0],["2019-06-06",17.04,17.88,16.4,16.8,11098.0],["2019-06-07",17.6,17.6,16.16,16.4,14635.0],["2019-06-10",16.4,17.2,15.6,15.8,12638.0],["2019-06-11",16.04,16.04,15.2,15.88,10680.0],["2019-06-12",15.6,16.96,15.28,15.84,11798.0],["2019-06-13",15.84,17.56,15.6,16.84,28570.0],["2019-06-14",17.2,17.8,16.4,16.8,14193.0],["2019-06-17",16.8,17.08,16.56,16.8,3823.0],["2019-06-18",17.04,18.4,16.8,18.04,21543.0],["2019-06-19",17.96,21.0,17.2,18.72,68283.0],["2019-06-20",17.72,19.12,16.48,17.6,24630.0],["2019-06-21",17.96,18.8,16.8,17.4,18890.0],["2019-06-24",18.28,18.28,17.0,17.52,10268.0],["2019-06-25",17.2,18.0,16.12,17.28,13548.0],["2019-06-26",16.8,17.28,16.12,16.24,7900.0],["2019-06-27",16.12,17.2,15.6,16.32,10798.0],["2019-06-28",16.32,18.12,16.04,16.64,37245.0],["2019-07-01",17.48,17.48,16.4,16.8,4688.0],["2019-07-02",17.0,18.4,16.8,17.68,11628.0],["2019-07-03",17.76,18.56,17.08,17.56,13055.0],["2019-07-05",17.24,17.6,16.4,16.84,8565.0],["2019-07-08",17.0,17.36,16.48,16.84,7868.0],["2019-07-09",16.4,16.64,16.0,16.4,12253.0],["2019-07-10",16.8,17.6,16.24,17.4,18955.0],["2019-07-11",17.6,19.0,16.88,18.32,38805.0],["2019-07-12",18.0,19.4,17.6,18.04,17830.0],["2019-07-15",18.4,18.68,16.8,17.24,8105.0],["2019-07-16",17.24,17.6,16.8,17.12,4258.0],["2019-07-17",17.44,17.84,17.2,17.28,3973.0],["2019-07-18",17.6,17.6,17.0,17.24,2808.0],["2019-07-19",17.6,17.6,16.4,16.6,4988.0],["2019-07-22",16.6,17.0,16.4,16.48,3608.0],["2019-07-23",16.76,16.8,15.28,16.0,9285.0],["2019-07-24",16.0,16.4,14.0,15.64,27608.0],["2019-07-25",16.52,16.52,15.6,15.68,9168.0],["2019-07-26",16.4,16.4,15.84,16.12,3480.0],["2019-07-29",16.0,16.4,15.52,15.84,3335.0],["2019-07-30",15.56,16.16,15.36,15.64,1788.0],["2019-07-31",15.64,16.0,14.4,14.8,8610.0],["2019-08-01",15.28,15.28,14.4,14.4,10903.0],["2019-08-02",14.4,14.88,14.4,14.6,4405.0],["2019-08-05",14.2,14.4,12.92,13.52,10578.0],["2019-08-06",13.52,15.4,13.52,14.56,13190.0],["2019-08-07",12.6,13.6,11.2,12.0,27215.0],["2019-08-08",11.2,12.2,11.2,12.12,8735.0],["2019-08-09",12.0,12.8,11.96,12.28,5038.0],["2019-08-12",12.6,12.6,11.8,12.32,3468.0],["2019-08-13",12.36,12.4,12.0,12.24,4258.0],["2019-08-14",12.24,12.32,11.24,11.4,8153.0],["2019-08-15",11.56,12.0,11.24,11.4,1820.0],["2019-08-16",11.4,12.0,10.8,11.24,12973.0],["2019-08-19",11.6,12.36,11.4,11.76,6258.0],["2019-08-20",11.64,13.16,11.4,12.64,7900.0],["2019-08-21",12.8,13.6,12.44,13.2,4518.0],["2019-08-22",12.8,13.16,12.64,12.68,2188.0],["2019-08-23",12.64,13.08,12.48,12.52,933.0],["2019-08-26",12.64,12.64,11.84,11.96,1465.0],["2019-08-27",11.84,12.4,11.84,12.32,1830.0],["2019-08-28",12.44,13.16,12.0,12.88,2220.0],["2019-08-29",12.48,12.8,12.08,12.24,2260.0],["2019-08-30",12.28,13.2,12.04,12.8,9833.0],["2019-09-03",12.4,13.4,12.4,12.48,6938.0],["2019-09-04",12.64,13.52,12.64,13.2,4848.0],["2019-09-05",13.8,13.8,13.2,13.4,3473.0],["2019-09-06",13.36,14.0,12.84,13.8,9063.0],["2019-09-09",13.8,15.4,13.36,14.8,16130.0],["2019-09-10",14.36,15.2,13.6,14.6,16510.0],["2019-09-11",14.0,15.6,14.0,14.8,9725.0],["2019-09-12",14.8,15.2,14.0,14.96,3865.0],["2019-09-13",14.48,15.2,14.32,14.6,4870.0],["2019-09-16",14.52,16.0,14.44,15.04,10065.0],["2019-09-17",15.24,15.88,14.76,14.88,3935.0],["2019-09-18",14.8,15.52,13.8,14.72,3895.0],["2019-09-19",14.48,14.8,14.0,14.76,3785.0],["2019-09-20",14.72,14.72,13.28,14.2,4385.0],["2019-09-23",13.96,14.36,12.8,13.28,9438.0],["2019-09-24",16.96,18.36,14.12,14.36,137213.0],["2019-09-25",13.2,13.96,11.6,12.24,31590.0],["2019-09-26",11.6,12.0,11.0,11.24,12450.0],["2019-09-27",11.4,11.4,9.6,10.0,18435.0],["2019-09-30",10.04,10.8,9.8,10.4,13103.0],["2019-10-01",10.4,10.6,10.4,10.4,3693.0],["2019-10-02",10.6,11.04,10.4,10.4,3788.0],["2019-10-03",10.8,11.2,10.2,10.2,4198.0],["2019-10-04",10.24,10.76,10.24,10.4,1885.0],["2019-10-07",10.92,12.0,10.4,11.24,17103.0],["2019-10-08",11.6,11.72,10.4,10.68,5878.0],["2019-10-09",10.52,11.76,10.52,11.12,11243.0],["2019-10-10",11.0,11.48,10.44,10.6,5268.0],["2019-10-11",11.12,11.16,10.0,10.16,8580.0],["2019-10-14",10.4,10.6,9.68,10.36,11143.0],["2019-10-15",10.4,10.56,10.08,10.4,3875.0],["2019-10-16",10.0,11.04,9.8,11.0,5920.0],["2019-10-17",11.2,11.2,10.2,10.88,1543.0],["2019-10-18",11.16,11.6,10.56,11.2,3005.0],["2019-10-21",11.6,11.68,10.64,11.12,2825.0],["2019-10-22",10.8,11.36,10.8,10.84,1408.0],["2019-10-23",11.08,11.2,10.64,10.68,2155.0],["2019-10-24",10.8,11.12,9.8,10.16,7130.0],["2019-10-25",10.36,10.64,10.12,10.2,3118.0],["2019-10-28",10.56,10.64,10.16,10.4,2693.0],["2019-10-29",10.36,10.64,10.08,10.12,2758.0],["2019-10-30",10.08,10.4,10.08,10.36,1583.0],["2019-10-31",10.4,10.4,8.8,10.0,8275.0],["2019-11-01",10.12,11.2,9.92,10.52,15600.0],["2019-11-04",10.8,10.8,10.16,10.24,4358.0],["2019-11-05",10.76,10.76,10.0,10.4,3313.0],["2019-11-06",10.4,10.8,10.2,10.56,3213.0],["2019-11-07",10.56,10.6,10.16,10.24,4273.0],["2019-11-08",10.24,10.4,9.8,9.96,2700.0],["2019-11-11",10.4,10.4,9.8,10.0,1475.0],["2019-11-12",10.4,11.2,8.84,11.0,10345.0],["2019-11-13",11.2,12.4,11.0,12.0,9598.0],["2019-11-14",13.0,13.0,11.2,12.08,5560.0],["2019-11-15",12.8,13.12,11.12,11.52,3210.0],["2019-11-18",11.72,11.72,10.8,10.96,3153.0],["2019-11-19",11.48,12.0,11.16,11.72,1580.0],["2019-11-20",12.0,12.4,11.6,11.6,3730.0],["2019-11-21",12.0,12.4,11.6,12.36,3000.0],["2019-11-22",11.88,12.64,11.6,12.4,5715.0],["2019-11-25",12.08,13.0,12.08,12.76,2325.0],["2019-11-26",12.4,12.88,11.6,11.96,2435.0],["2019-11-27",12.24,12.32,11.72,12.2,2675.0],["2019-11-29",12.0,12.24,12.0,12.0,1990.0],["2019-12-02",12.28,12.8,12.04,12.6,1360.0],["2019-12-03",13.4,13.4,11.6,11.6,4138.0],["2019-12-04",11.8,12.2,11.24,11.6,6728.0],["2019-12-05",11.88,12.0,10.8,11.2,4518.0],["2019-12-06",11.6,12.0,11.0,11.76,3578.0],["2019-12-09",11.8,12.8,11.68,12.16,4340.0],["2019-12-10",12.76,13.2,12.08,12.8,4220.0],["2019-12-11",13.64,13.64,12.32,12.88,2413.0],["2019-12-12",13.52,13.52,12.64,12.88,3560.0],["2019-12-13",12.96,12.96,12.08,12.52,3240.0],["2019-12-16",12.52,12.8,11.0,12.0,2630.0],["2019-12-17",12.4,12.4,11.4,11.8,3830.0],["2019-12-18",11.8,12.16,11.56,11.6,1215.0],["2019-12-19",11.6,11.68,11.4,11.6,2428.0],["2019-12-20",12.2,12.32,11.2,11.2,5605.0],["2019-12-23",12.2,12.2,11.4,11.76,4628.0],["2019-12-24",11.6,11.6,11.4,11.56,1713.0],["2019-12-26",11.6,13.4,11.56,13.2,12993.0],["2019-12-27",12.48,14.84,12.48,14.4,7113.0],["2019-12-30",15.12,17.6,14.4,17.6,17415.0],["2019-12-31",17.0,18.4,16.0,16.4,11145.0],["2020-01-02",16.4,18.64,16.4,18.64,10225.0],["2020-01-03",17.2,19.2,17.0,18.8,6368.0],["2020-01-06",19.2,21.2,18.0,20.8,16558.0],["2020-01-07",20.8,22.16,20.0,22.0,13780.0],["2020-01-08",22.8,27.84,21.6,26.0,21338.0],["2020-01-09",30.0,38.2,25.2,33.4,98083.0],["2020-01-10",33.5,41.98,24.0,30.0,29200.0],["2020-01-13",22.55,28.679,22.55,27.85,16100.0],["2020-01-14",26.0,28.273,26.0,27.0,18100.0],["2020-01-15",27.0,29.7,27.0,28.0,4800.0],["2020-01-16",28.0,28.0,26.952,27.82,5300.0],["2020-01-17",28.02,28.3,27.03,28.0,2500.0],["2020-01-21",26.12,28.34,25.225,28.34,9000.0],["2020-01-22",28.34,34.291,28.34,34.008,14400.0],["2020-01-23",31.89,37.3,29.87,36.6,8600.0],["2020-01-24",36.82,42.49,33.197,33.5,49700.0],["2020-01-27",33.0,38.18,31.5,34.7,11200.0],["2020-01-28",34.0,35.1,32.02,33.0,17800.0],["2020-01-29",34.0,34.442,32.176,33.511,29800.0],["2020-01-30",33.6,33.84,32.5,33.84,31000.0],["2020-01-31",33.01,38.593,31.006,32.5,40600.0],["2020-02-03",32.1,35.2,32.0,35.174,8100.0],["2020-02-04",35.2,36.99,35.176,36.99,17500.0],["2020-02-05",38.14,38.14,35.0,35.5,29600.0],["2020-02-06",35.56,36.309,33.03,36.09,16200.0],["2020-02-07",35.459,37.99,34.78,36.5,22300.0],["2020-02-10",36.05,36.99,32.45,36.46,26600.0],["2020-02-11",35.5,40.0,33.95,37.3,29300.0],["2020-02-12",37.09,39.385,37.09,39.0,9700.0],["2020-02-13",38.0,39.27,36.22,36.25,12000.0],["2020-02-14",35.5,39.5,35.0,36.87,23700.0],["2020-02-18",36.87,38.22,35.33,37.85,15100.0],["2020-02-19",37.64,37.792,36.1,36.67,19500.0],["2020-02-20",36.76,36.76,34.39,34.8,23700.0],["2020-02-21",34.7,35.105,31.47,32.12,29200.0],["2020-02-24",31.32,31.575,28.6,29.57,19600.0],["2020-02-25",29.63,30.5,27.08,29.0,48800.0],["2020-02-26",29.1,29.27,26.5,27.7,34100.0],["2020-02-27",27.18,30.075,25.4,28.92,11000.0],["2020-02-28",26.0,29.02,26.0,28.5,17400.0],["2020-03-02",28.1,28.47,27.2,27.98,6100.0],["2020-03-03",28.58,30.25,26.8,28.16,26300.0],["2020-03-04",28.5,30.0,28.1,28.69,7600.0],["2020-03-05",27.94,28.825,27.657,27.91,3800.0],["2020-03-06",27.05,27.93,27.05,27.13,2500.0],["2020-03-09",27.01,29.15,26.01,27.0,12400.0],["2020-03-10",27.33,30.25,24.2,24.2,14400.0],["2020-03-11",23.4,24.68,20.13,24.04,13600.0],["2020-03-12",22.6,26.0,22.0,23.23,12100.0],["2020-03-13",23.81,26.5,23.81,26.5,4800.0],["2020-03-16",25.3,26.5,23.001,24.3,11800.0],["2020-03-17",23.96,28.83,22.891,28.83,10900.0],["2020-03-18",25.07,29.23,20.5,27.0,14600.0],["2020-03-19",26.49,28.37,23.248,24.36,8600.0],["2020-03-20",24.16,24.16,19.69,23.25,15400.0],["2020-03-23",20.94,21.5,19.35,21.02,2800.0],["2020-03-24",20.2,24.0,19.22,24.0,7800.0],["2020-03-25",21.12,23.35,21.12,22.5,7900.0],["2020-03-26",22.01,22.01,22.01,22.01,800.0],["2020-03-27",21.75,22.5,21.75,21.9,2300.0],["2020-03-30",21.7,22.0,20.74,21.6,4600.0],["2020-03-31",21.27,23.64,21.25,23.0,4300.0],["2020-04-01",21.3,24.25,21.3,24.25,4200.0],["2020-04-02",22.84,24.0,21.12,24.0,4500.0],["2020-04-03",22.6,24.24,22.6,23.04,2100.0],["2020-04-06",23.0,24.98,20.3,22.0,12300.0],["2020-04-07",23.25,23.25,23.25,23.25,800.0],["2020-04-08",22.07,23.75,21.68,23.75,2800.0],["2020-04-09",22.42,22.42,22.31,22.31,1200.0],["2020-04-13",22.5,23.0,22.5,23.0,3300.0],["2020-04-14",22.46,24.02,22.45,24.02,3600.0],["2020-04-15",24.0,24.3,24.0,24.0,3900.0],["2020-04-16",22.084,23.8,22.084,23.8,5700.0],["2020-04-17",22.75,23.8,21.975,23.5,3200.0],["2020-04-20",22.53,23.55,22.45,22.45,4700.0],["2020-04-21",22.82,22.82,21.21,22.5,4800.0],["2020-04-22",22.51,22.85,22.5,22.85,1600.0],["2020-04-23",21.08,24.26,21.08,23.38,3800.0],["2020-04-24",23.58,24.48,23.0,23.97,5800.0],["2020-04-27",23.247,24.0,22.51,24.0,10400.0],["2020-04-28",24.25,24.34,24.0,24.0,3000.0],["2020-04-29",24.5,24.5,23.453,24.25,2400.0],["2020-04-30",22.58,25.0,21.45,24.5,11700.0],["2020-05-01",23.9,24.02,23.2,24.02,2900.0],["2020-05-04",23.28,26.01,22.99,25.789,12600.0],["2020-05-05",26.99,26.99,25.6,26.8,8600.0],["2020-05-06",27.0,27.0,25.31,26.19,4600.0],["2020-05-07",26.425,26.5,25.42,25.88,6300.0],["2020-05-08",26.59,26.59,23.039,24.55,67400.0],["2020-05-11",27.49,27.89,24.26,25.2,19800.0],["2020-05-12",25.66,25.66,23.85,24.6,7400.0],["2020-05-13",22.5,24.12,20.98,22.52,40000.0],["2020-05-14",22.93,24.75,21.29,22.59,17600.0],["2020-05-15",22.0,24.05,22.0,24.05,12800.0],["2020-05-18",25.5,26.75,23.5,25.8,21300.0],["2020-05-19",25.09,34.41,22.58,33.974,21000.0],["2020-05-20",35.61,41.5,34.49,39.0,32900.0],["2020-05-21",38.99,39.5,35.5,37.81,7600.0],["2020-05-22",39.49,41.98,38.393,41.19,25600.0],["2020-05-26",41.5,48.5,40.38,46.95,32400.0],["2020-05-27",46.95,47.75,44.0,47.48,17800.0],["2020-05-28",47.48,48.49,42.73,48.49,20200.0],["2020-05-29",48.2,57.74,47.755,54.4,26900.0],["2020-06-01",54.5,59.95,48.8,51.12,6800.0],["2020-06-02",51.57,64.86,51.17,60.7,48800.0],["2020-06-03",60.82,67.079,55.01,57.87,38500.0],["2020-06-04",58.0,59.0,52.618,54.59,28000.0],["2020-06-05",55.12,58.5,48.61,49.38,36300.0],["2020-06-08",49.0,51.105,36.26,36.26,23800.0],["2020-06-09",37.8,40.81,33.305,35.0,38500.0],["2020-06-10",37.29,38.856,31.1,32.01,28400.0],["2020-06-11",31.1,33.145,27.99,28.98,22000.0],["2020-06-12",30.0,32.208,27.01,30.36,21400.0],["2020-06-15",27.32,32.25,26.86,31.8,34700.0],["2020-06-16",32.87,33.13,28.69,30.0,39200.0],["2020-06-17",30.18,32.43,29.0,32.43,43000.0],["2020-06-18",32.2,34.985,29.2,29.32,18600.0],["2020-06-19",30.0,35.0,29.85,35.0,26400.0],["2020-06-22",35.72,40.29,30.9,31.63,39500.0],["2020-06-23",31.45,32.35,28.6,29.91,40500.0],["2020-06-24",30.0,34.007,29.613,32.06,38100.0],["2020-06-25",31.68,33.6,29.622,31.99,27900.0],["2020-06-26",31.74,32.25,27.68,29.69,262200.0],["2020-06-29",29.02,30.99,25.445,30.8,69900.0],["2020-06-30",29.6,30.26,26.46,29.32,36500.0],["2020-07-01",29.3,29.3,27.51,28.2,11400.0],["2020-07-02",28.16,29.605,27.55,28.01,18700.0],["2020-07-06",28.627,29.7,26.58,27.69,20800.0],["2020-07-07",27.82,29.58,27.236,28.95,14400.0],["2020-07-08",29.38,31.99,29.01,31.89,14000.0],["2020-07-09",31.01,31.63,28.59,28.85,10200.0],["2020-07-10",28.1,28.74,26.65,27.42,21400.0],["2020-07-13",27.03,29.487,25.59,25.59,27000.0],["2020-07-14",27.5,27.5,26.07,26.67,6700.0],["2020-07-15",27.0,27.01,26.04,26.04,6900.0],["2020-07-16",26.46,26.46,25.63,25.9,5600.0],["2020-07-17",25.51,28.18,25.51,26.56,12400.0],["2020-07-20",27.62,28.01,26.28,26.54,18400.0],["2020-07-21",26.473,27.445,26.31,26.8,3900.0],["2020-07-22",27.25,27.845,26.02,26.8,9400.0],["2020-07-23",26.93,27.286,26.08,26.7,10800.0],["2020-07-24",26.09,26.22,25.25,26.0,8000.0],["2020-07-27",25.5,26.19,25.5,26.07,4700.0],["2020-07-28",36.69,36.69,26.38,27.45,222300.0],["2020-07-29",28.88,29.0,24.65,25.61,69400.0],["2020-07-30",25.0,26.55,25.0,25.78,20500.0],["2020-07-31",25.495,25.495,24.21,24.94,21800.0],["2020-08-03",24.04,25.05,23.92,25.05,29600.0],["2020-08-04",25.34,26.36,24.731,26.27,10700.0],["2020-08-05",26.54,26.55,25.534,26.55,4600.0],["2020-08-06",26.18,26.5,25.85,26.23,5200.0],["2020-08-07",27.0,27.545,26.06,26.32,9700.0],["2020-08-10",26.0,26.0,24.2,24.82,33900.0],["2020-08-11",24.56,25.412,24.08,24.19,13400.0],["2020-08-12",23.63,26.7,21.31,25.41,37800.0],["2020-08-13",25.0,26.308,23.61,24.61,25800.0],["2020-08-14",23.74,25.56,23.325,24.0,26200.0],["2020-08-17",24.38,25.95,24.0,24.59,36100.0],["2020-08-18",24.28,25.454,23.54,23.64,14000.0],["2020-08-19",23.54,25.38,22.99,23.78,14300.0],["2020-08-20",23.23,24.52,23.13,24.52,10200.0],["2020-08-21",24.12,24.175,23.35,23.99,5600.0],["2020-08-24",23.31,23.99,22.36,22.9,23900.0],["2020-08-25",22.94,23.45,22.45,23.2,12900.0],["2020-08-26",23.03,23.03,22.15,22.15,8300.0],["2020-08-27",22.03,23.75,21.8,21.85,6500.0],["2020-08-28",22.29,22.3,21.28,22.05,10900.0],["2020-08-31",21.41,21.8,20.352,21.4,15500.0],["2020-09-01",20.76,21.625,20.3,20.51,17600.0],["2020-09-02",21.067,21.067,19.3,19.78,10000.0],["2020-09-03",19.918,19.933,19.29,19.64,2700.0],["2020-09-04",19.53,19.961,18.41,19.72,10000.0],["2020-09-08",17.01,19.235,17.01,18.52,36100.0],["2020-09-09",18.331,19.83,17.305,17.76,73000.0],["2020-09-10",17.7,18.14,17.265,17.6,17500.0],["2020-09-11",17.52,18.155,17.295,17.35,5800.0],["2020-09-14",17.69,20.2,17.69,19.41,14000.0],["2020-09-15",19.99,20.35,19.44,19.44,13500.0],["2020-09-16",19.86,20.66,19.3,19.46,12000.0],["2020-09-17",18.544,20.24,18.544,19.5,12500.0],["2020-09-18",19.84,22.15,18.325,18.33,66400.0],["2020-09-21",18.05,18.05,15.86,16.87,34800.0],["2020-09-22",17.71,18.5,16.87,16.87,355300.0],["2020-09-23",17.68,18.09,16.8,17.01,158700.0],["2020-09-24",17.11,17.2,16.8,16.95,142200.0],["2020-09-25",16.82,17.1,16.75,16.94,47300.0],["2020-09-28",17.72,18.134,16.7,16.76,80700.0],["2020-09-29",16.77,17.158,16.65,16.89,51100.0],["2020-09-30",16.905,17.0,16.7,16.83,25100.0],["2020-10-01",16.87,17.04,16.8,16.97,58900.0],["2020-10-02",17.1,18.99,16.7,18.28,1061000.0],["2020-10-05",18.93,21.95,18.67,21.47,355500.0],["2020-10-06",21.15,21.417,18.83,20.58,211500.0],["2020-10-07",21.24,21.46,20.22,20.22,77300.0],["2020-10-08",20.59,20.98,19.41,19.57,103700.0],["2020-10-09",19.47,20.27,19.47,19.83,36500.0],["2020-10-12",19.7,20.099,18.83,19.06,52200.0],["2020-10-13",19.38,19.38,18.28,18.85,84300.0],["2020-10-14",18.89,19.13,18.51,18.83,97800.0],["2020-10-15",18.62,20.65,18.0,19.77,293200.0],["2020-10-16",19.99,20.88,19.81,20.08,86200.0],["2020-10-19",21.93,23.095,21.212,21.57,306700.0],["2020-10-20",21.33,22.3,20.83,21.14,108600.0],["2020-10-21",20.92,21.79,19.87,21.31,108000.0],["2020-10-22",21.29,21.595,21.0,21.41,43900.0],["2020-10-23",21.62,21.7,20.39,21.48,59900.0],["2020-10-26",21.17,21.7,20.15,20.34,76400.0],["2020-10-27",20.57,20.57,18.906,18.94,101200.0],["2020-10-28",18.94,19.262,17.5,18.07,103900.0],["2020-10-29",17.95,18.98,17.6,18.66,75800.0],["2020-10-30",18.51,18.77,16.9,17.94,88900.0],["2020-11-02",17.95,18.18,17.0,17.84,57000.0],["2020-11-03",18.05,18.365,17.63,18.19,55000.0],["2020-11-04",18.52,18.9,18.075,18.5,31300.0],["2020-11-05",19.198,19.84,18.78,19.06,71800.0],["2020-11-06",18.98,19.44,18.43,18.96,79500.0],["2020-11-09",19.21,20.99,18.92,20.42,99400.0],["2020-11-10",20.66,20.99,19.67,20.47,47900.0],["2020-11-11",20.26,20.86,20.21,20.55,41600.0],["2020-11-12",20.41,21.19,20.0,21.0,63000.0],["2020-11-13",20.9,22.99,20.26,21.48,108400.0],["2020-11-16",21.88,22.81,21.81,22.68,73400.0],["2020-11-17",23.82,25.498,23.08,23.71,378200.0],["2020-11-18",24.19,24.38,20.22,21.74,139600.0],["2020-11-19",21.84,22.894,21.04,21.74,69500.0],["2020-11-20",21.64,22.96,21.3,21.82,184700.0],["2020-11-23",22.49,23.24,21.66,22.75,81000.0],["2020-11-24",23.04,23.755,22.53,23.4,85900.0],["2020-11-25",23.62,24.47,23.07,24.42,41700.0],["2020-11-27",24.93,24.996,22.855,23.2,47100.0],["2020-11-30",23.13,24.17,23.03,24.05,51100.0],["2020-12-01",24.58,25.275,22.37,22.45,61000.0],["2020-12-02",23.38,24.29,21.22,23.11,71400.0],["2020-12-03",23.2,23.99,22.88,23.36,72500.0],["2020-12-04",23.35,25.03,23.1,24.67,77400.0],["2020-12-07",24.62,24.62,22.817,23.46,46700.0],["2020-12-08",23.41,23.41,21.55,22.98,74600.0],["2020-12-09",22.93,22.99,21.3,21.95,67100.0],["2020-12-10",21.47,22.47,21.08,21.96,47300.0],["2020-12-11",21.93,22.038,21.04,21.05,85700.0],["2020-12-14",22.105,23.07,21.393,22.17,99900.0],["2020-12-15",22.33,24.79,22.1,24.6,134200.0],["2020-12-16",24.74,26.65,24.16,24.64,112200.0],["2020-12-17",24.65,25.98,24.01,24.77,72900.0],["2020-12-18",24.89,27.506,24.65,25.34,529800.0],["2020-12-21",24.21,25.09,23.03,24.68,83200.0],["2020-12-22",24.75,24.975,22.66,22.99,123600.0],["2020-12-23",23.24,24.13,22.894,23.91,48200.0],["2020-12-24",23.85,23.85,23.085,23.19,23600.0],["2020-12-28",23.35,25.17,22.954,25.13,82400.0],["2020-12-29",24.97,25.35,24.15,24.43,58100.0],["2020-12-30",24.3,25.394,24.06,24.15,43300.0],["2020-12-31",24.08,24.54,23.645,24.21,40300.0],["2021-01-04",24.21,25.2,23.165,23.86,108400.0],["2021-01-05",23.65,24.3,23.2,23.31,36700.0],["2021-01-06",22.87,23.036,21.24,21.51,232800.0],["2021-01-07",21.55,22.08,21.5,21.85,63400.0],["2021-01-08",21.93,21.94,20.5,20.94,109300.0],["2021-01-11",20.97,21.24,20.59,21.16,38000.0],["2021-01-12",21.705,21.705,20.67,21.13,42500.0],["2021-01-13",21.095,21.237,20.19,20.7,134200.0],["2021-01-14",20.93,20.93,19.83,20.14,54700.0],["2021-01-15",19.96,20.07,19.35,19.41,57400.0],["2021-01-19",19.74,20.0,19.525,19.82,50900.0],["2021-01-20",20.0,20.62,19.61,20.02,53600.0],["2021-01-21",20.05,20.05,19.05,19.11,47200.0],["2021-01-22",19.11,19.97,18.755,19.95,140000.0],["2021-01-25",20.03,20.299,19.16,19.5,57800.0],["2021-01-26",19.5,20.38,19.39,20.27,110400.0],["2021-01-27",20.1,20.31,19.2,19.57,88400.0],["2021-01-28",19.63,20.08,18.6,18.88,74600.0],["2021-01-29",18.97,19.189,17.71,17.98,303000.0],["2021-02-01",18.2,18.2,17.05,17.83,114900.0],["2021-02-02",18.2,18.57,17.545,18.49,72500.0],["2021-02-03",18.44,19.028,18.44,18.74,52000.0],["2021-02-04",18.54,19.08,18.54,19.0,43600.0],["2021-02-05",19.1,20.22,18.92,20.21,138700.0],["2021-02-08",20.21,20.26,19.555,19.95,71700.0],["2021-02-09",20.0,20.158,19.29,19.63,66600.0],["2021-02-10",19.94,20.8,19.48,20.4,154000.0],["2021-02-11",20.73,20.89,19.98,20.37,116700.0],["2021-02-12",20.37,20.43,19.63,19.97,52200.0],["2021-02-16",20.42,21.18,20.062,20.88,78400.0],["2021-02-17",21.75,22.64,21.0,22.44,184800.0],["2021-02-18",22.4,22.98,21.39,21.63,100500.0],["2021-02-19",21.75,22.04,21.59,21.81,67700.0],["2021-02-22",21.9,22.0,20.56,20.7,35000.0],["2021-02-23",20.39,20.39,16.61,18.01,169700.0],["2021-02-24",18.02,19.095,17.93,18.04,45500.0],["2021-02-25",18.13,18.31,17.28,17.61,69600.0],["2021-02-26",17.43,17.796,16.76,17.2,72300.0],["2021-03-01",17.45,17.96,17.333,17.49,40300.0],["2021-03-02",17.885,17.885,16.962,17.24,65600.0],["2021-03-03",17.18,17.355,15.75,16.05,104500.0],["2021-03-04",16.01,16.01,12.51,13.75,217800.0],["2021-03-05",14.07,14.62,13.15,14.275,107800.0],["2021-03-08",14.38,14.97,13.92,14.05,68700.0],["2021-03-09",14.685,15.94,13.98,15.62,77600.0],["2021-03-10",15.61,16.06,15.11,15.94,90900.0],["2021-03-11",16.27,17.35,15.51,16.96,131900.0],["2021-03-12",16.1,17.87,16.0,17.82,124700.0],["2021-03-15",17.9,18.0,16.71,17.17,89100.0],["2021-03-16",17.21,17.345,16.49,16.82,49500.0],["2021-03-17",16.065,17.9,16.065,17.6,130600.0],["2021-03-18",17.37,18.86,16.42,17.5,162200.0],["2021-03-19",17.58,17.96,17.1,17.2,101700.0],["2021-03-22",17.665,17.665,16.765,17.01,72100.0],["2021-03-23",16.96,17.313,16.16,16.78,121800.0],["2021-03-24",17.265,17.265,16.145,16.31,116600.0],["2021-03-25",16.16,16.32,14.73,15.03,163200.0],["2021-03-26",15.22,15.95,14.61,14.89,176400.0],["2021-03-29",14.76,15.215,13.73,13.75,60600.0],["2021-03-30",14.705,14.705,13.34,14.1,70600.0],["2021-03-31",14.2,15.76,14.09,15.74,90900.0],["2021-04-01",15.69,16.84,15.12,15.57,110000.0],["2021-04-05",15.9,16.14,15.0,15.67,49000.0],["2021-04-06",15.81,16.151,15.18,15.18,56700.0],["2021-04-07",15.715,16.37,14.71,15.11,53300.0],["2021-04-08",15.12,15.7,14.73,15.45,52300.0],["2021-04-09",15.35,15.35,14.81,14.95,37800.0],["2021-04-12",14.95,15.54,14.455,14.9,165300.0],["2021-04-13",15.39,16.74,15.01,16.6,166500.0],["2021-04-14",16.99,17.65,16.75,16.99,180800.0],["2021-04-15",16.99,17.245,15.61,16.04,78200.0],["2021-04-16",15.95,16.155,15.38,15.82,38400.0],["2021-04-19",15.62,15.95,14.55,15.3,77300.0],["2021-04-20",15.18,15.2,14.55,14.79,97500.0],["2021-04-21",14.67,15.399,14.65,14.94,51100.0],["2021-04-22",14.93,15.32,14.64,14.94,126000.0],["2021-04-23",14.22,14.26,12.02,12.19,1121500.0],["2021-04-26",12.31,12.335,11.751,12.09,431500.0],["2021-04-27",12.19,12.22,11.77,11.83,289000.0],["2021-04-28",11.83,11.993,11.32,11.47,251600.0],["2021-04-29",11.57,11.75,11.147,11.39,138600.0],["2021-04-30",11.4,11.49,11.06,11.19,89300.0],["2021-05-03",11.08,11.357,10.89,11.16,177900.0],["2021-05-04",11.1,11.16,10.29,10.41,259200.0],["2021-05-05",10.5,10.66,10.23,10.37,130200.0],["2021-05-06",10.31,10.31,9.55,9.78,172300.0],["2021-05-07",10.0,10.57,9.44,9.83,167000.0],["2021-05-10",9.83,9.83,8.91,9.02,193000.0],["2021-05-11",8.88,9.11,8.72,9.03,234300.0],["2021-05-12",8.98,9.04,8.75,8.79,114300.0],["2021-05-13",8.92,9.04,8.54,8.68,118500.0],["2021-05-14",8.74,9.14,8.7,9.01,105900.0],["2021-05-17",9.06,9.32,8.95,9.31,54900.0],["2021-05-18",9.37,9.79,9.31,9.5,111700.0],["2021-05-19",9.41,9.71,9.12,9.19,60900.0],["2021-05-20",9.22,9.57,9.2,9.39,53000.0],["2021-05-21",9.49,9.69,9.26,9.3,54400.0],["2021-05-24",9.4,9.58,9.15,9.22,76000.0],["2021-05-25",9.19,9.54,9.095,9.1,41500.0],["2021-05-26",9.09,9.6,9.08,9.42,47900.0],["2021-05-27",9.41,9.55,9.29,9.4,46200.0],["2021-05-28",9.37,9.7,9.33,9.48,30200.0],["2021-06-01",9.53,9.58,9.18,9.37,34400.0],["2021-06-02",9.43,9.65,9.3,9.4,63500.0],["2021-06-03",9.41,9.633,9.16,9.26,44800.0],["2021-06-04",10.01,11.1,9.8,10.19,498200.0],["2021-06-07",10.23,10.39,9.8,9.92,185400.0],["2021-06-08",10.05,10.19,9.65,9.87,143600.0],["2021-06-09",9.97,10.89,9.93,10.51,199800.0],["2021-06-10",10.41,10.52,10.01,10.07,81000.0],["2021-06-11",10.04,10.32,9.89,9.96,58800.0],["2021-06-14",9.98,10.44,9.98,10.38,76700.0],["2021-06-15",10.67,10.81,10.135,10.49,100700.0],["2021-06-16",10.59,10.81,10.26,10.75,72300.0],["2021-06-17",10.84,10.958,10.14,10.54,108800.0],["2021-06-18",10.44,10.85,10.31,10.35,118800.0],["2021-06-21",10.4,10.47,9.975,10.14,93100.0],["2021-06-22",10.07,10.32,9.8,10.17,80800.0],["2021-06-23",10.18,10.37,9.96,10.16,40600.0],["2021-06-24",10.21,10.54,10.02,10.5,58700.0],["2021-06-25",10.43,10.95,10.08,10.23,897000.0],["2021-06-28",10.33,10.54,9.9,10.03,86700.0],["2021-06-29",10.03,10.16,9.63,9.83,69300.0],["2021-06-30",10.125,10.125,9.68,9.74,63400.0],["2021-07-01",9.77,10.02,9.28,9.3,89500.0],["2021-07-02",9.3,9.4,9.0,9.12,160300.0],["2021-07-06",9.06,9.35,8.56,8.61,183400.0],["2021-07-07",8.58,9.02,8.5,9.0,105800.0],["2021-07-08",8.8,8.98,8.6,8.8,41100.0],["2021-07-09",8.81,9.16,8.81,8.99,33900.0],["2021-07-12",8.96,9.14,8.812,8.97,42700.0],["2021-07-13",8.94,9.139,8.75,8.83,65600.0],["2021-07-14",8.76,8.92,8.23,8.42,118900.0],["2021-07-15",8.42,8.65,8.31,8.48,37600.0],["2021-07-16",8.57,8.605,8.27,8.27,34000.0],["2021-07-19",8.17,8.3,8.0,8.3,23500.0],["2021-07-20",8.22,8.65,8.19,8.55,43900.0],["2021-07-21",8.62,8.85,8.537,8.74,27500.0],["2021-07-22",8.78,8.99,8.625,8.73,24800.0],["2021-07-23",8.77,8.77,8.11,8.38,86000.0],["2021-07-26",8.33,8.48,7.735,7.82,91700.0],["2021-07-27",7.82,7.9,7.52,7.75,43500.0],["2021-07-28",7.86,8.39,7.829,8.17,64000.0],["2021-07-29",8.17,8.22,8.02,8.05,16000.0],["2021-07-30",8.02,8.34,7.84,7.93,23900.0],["2021-08-02",8.05,8.24,7.89,8.23,37500.0],["2021-08-03",8.26,8.26,7.65,7.8,47700.0],["2021-08-04",7.86,8.07,7.57,7.58,21900.0],["2021-08-05",7.68,7.96,7.67,7.75,19600.0],["2021-08-06",7.88,7.906,7.52,7.52,32900.0],["2021-08-09",7.52,7.86,7.51,7.78,17700.0],["2021-08-10",7.74,7.96,7.7,7.7,16600.0],["2021-08-11",7.79,7.79,7.54,7.67,21800.0],["2021-08-12",7.64,7.64,7.36,7.56,37500.0],["2021-08-13",7.5,7.6,6.941,7.03,49500.0],["2021-08-16",6.99,7.088,6.78,6.85,105600.0],["2021-08-17",6.79,6.93,6.6,6.61,52600.0],["2021-08-18",6.59,6.94,6.45,6.6,233000.0],["2021-08-19",6.57,6.74,6.31,6.38,105400.0],["2021-08-20",6.43,6.88,6.3,6.82,61200.0],["2021-08-23",7.075,7.09,6.55,6.68,256900.0],["2021-08-24",6.65,7.93,6.63,7.74,668400.0],["2021-08-25",7.6,8.2,7.32,8.2,132700.0],["2021-08-26",8.06,8.29,7.87,7.93,81300.0],["2021-08-27",7.97,8.25,7.97,8.13,54100.0],["2021-08-30",8.21,8.63,7.9,7.96,59200.0],["2021-08-31",7.96,8.6,7.89,8.39,92200.0],["2021-09-01",8.34,8.5,8.13,8.19,21500.0],["2021-09-02",8.19,8.39,7.6,7.7,121200.0],["2021-09-03",7.68,8.11,7.67,7.9,40200.0],["2021-09-07",7.89,8.08,7.71,7.84,40300.0],["2021-09-08",7.85,7.855,7.57,7.66,14000.0],["2021-09-09",7.701,8.07,7.701,7.94,45400.0],["2021-09-10",7.9,7.99,7.655,7.68,18300.0],["2021-09-13",7.67,7.89,7.532,7.61,34300.0],["2021-09-14",7.56,7.74,7.07,7.11,46400.0],["2021-09-15",7.07,7.5,7.046,7.1,132800.0],["2021-09-16",7.04,7.38,6.9,7.26,211300.0],["2021-09-17",7.24,7.51,7.173,7.24,346500.0],["2021-09-20",7.15,7.19,6.905,7.0,141300.0],["2021-09-21",7.0,7.2,6.978,7.03,244900.0],["2021-09-22",7.0,7.02,6.58,6.62,568000.0],["2021-09-23",6.75,7.82,6.75,7.31,360400.0],["2021-09-24",7.3,7.443,6.99,7.24,171300.0],["2021-09-27",7.18,7.547,7.061,7.35,142900.0],["2021-09-28",7.35,7.45,7.0,7.21,70900.0],["2021-09-29",7.2,7.31,6.8,6.85,70000.0],["2021-09-30",6.93,7.07,6.65,6.92,84800.0],["2021-10-01",6.89,7.07,6.7,6.95,65400.0],["2021-10-04",6.87,6.93,6.7,6.71,77700.0],["2021-10-05",6.72,6.85,6.36,6.46,146700.0],["2021-10-06",6.37,6.55,6.18,6.4,407900.0],["2021-10-07",6.53,6.825,6.43,6.71,125200.0],["2021-10-08",6.76,6.76,6.42,6.46,88300.0],["2021-10-11",6.54,7.1,6.52,6.75,282800.0],["2021-10-12",7.769,7.95,7.11,7.55,11288600.0],["2021-10-13",7.28,7.58,6.95,7.39,1229400.0],["2021-10-14",7.34,7.45,7.05,7.16,452100.0],["2021-10-15",7.28,7.292,6.73,6.84,322300.0],["2021-10-18",6.75,6.83,6.532,6.73,323800.0],["2021-10-19",6.65,7.16,6.54,7.11,226500.0],["2021-10-20",7.03,7.25,6.95,7.15,93900.0],["2021-10-21",7.14,7.22,6.88,7.05,197600.0],["2021-10-22",6.98,6.98,6.67,6.71,108300.0],["2021-10-25",6.77,6.91,6.55,6.81,168900.0],["2021-10-26",6.82,7.03,6.74,6.77,175400.0],["2021-10-27",6.71,6.857,6.64,6.81,110700.0],["2021-10-28",6.83,7.03,6.745,7.01,96200.0],["2021-10-29",7.0,7.0,6.87,6.92,100000.0],["2021-11-01",6.9,7.2,6.81,7.02,181000.0],["2021-11-02",7.01,7.09,6.81,6.95,216300.0],["2021-11-03",7.0,7.18,6.9,7.04,150000.0],["2021-11-04",6.92,7.11,6.86,7.02,44100.0],["2021-11-05",7.1,7.25,7.06,7.14,91300.0],["2021-11-08",7.29,7.74,7.265,7.57,230000.0],["2021-11-09",7.6,7.88,7.41,7.76,178500.0],["2021-11-10",7.8,7.97,7.47,7.53,78500.0],["2021-11-11",7.52,7.6,7.37,7.39,43800.0],["2021-11-12",7.37,7.55,7.26,7.34,45100.0],["2021-11-15",7.36,7.59,7.15,7.15,47400.0],["2021-11-16",7.16,7.5,7.09,7.27,87100.0],["2021-11-17",7.19,7.262,6.9,7.01,102300.0],["2021-11-18",7.02,7.08,6.9,7.02,93500.0],["2021-11-19",6.97,7.24,6.957,7.2,47600.0],["2021-11-22",7.35,7.48,6.7,7.07,211300.0],["2021-11-23",7.04,7.27,6.81,7.15,93800.0],["2021-11-24",7.08,7.45,6.985,7.39,48800.0],["2021-11-26",7.16,7.34,6.95,7.08,49700.0],["2021-11-29",6.905,7.25,6.905,7.0,59100.0],["2021-11-30",6.92,6.99,6.66,6.89,71400.0],["2021-12-01",6.96,7.155,6.56,6.56,112700.0],["2021-12-02",6.66,6.775,6.52,6.57,41400.0],["2021-12-03",6.58,6.66,6.25,6.29,106000.0],["2021-12-06",6.29,6.54,6.06,6.42,66900.0],["2021-12-07",6.52,6.97,6.48,6.75,54500.0],["2021-12-08",6.76,7.03,6.61,6.87,50900.0],["2021-12-09",6.79,7.16,6.615,6.95,70000.0],["2021-12-10",6.94,6.96,6.6,6.79,34700.0],["2021-12-13",6.71,7.08,6.71,6.95,70900.0],["2021-12-14",6.88,6.93,6.55,6.56,36600.0],["2021-12-15",6.52,6.76,6.25,6.56,111300.0],["2021-12-16",6.54,6.58,6.31,6.53,37300.0],["2021-12-17",6.42,6.8,6.4,6.67,57300.0],["2021-12-20",6.53,6.82,6.42,6.72,34900.0],["2021-12-21",6.87,6.87,6.64,6.73,51600.0],["2021-12-22",6.73,6.77,6.64,6.71,55900.0],["2021-12-23",6.67,7.15,6.51,6.9,59900.0],["2021-12-27",6.675,7.04,6.351,6.49,302300.0],["2021-12-28",6.63,6.71,6.11,6.37,125000.0],["2021-12-29",6.51,6.6,5.94,6.15,137700.0],["2021-12-30",6.21,6.63,6.15,6.54,204000.0],["2021-12-31",6.5,6.77,6.45,6.75,84200.0],["2022-01-03",6.79,7.118,6.575,6.9,142400.0],["2022-01-04",6.99,7.15,6.56,6.69,109600.0],["2022-01-05",6.63,6.82,6.2,6.28,75200.0],["2022-01-06",6.31,6.31,6.1,6.2,50600.0],["2022-01-07",6.29,6.29,6.13,6.27,19000.0],["2022-01-10",6.24,6.41,6.02,6.27,51500.0],["2022-01-11",6.21,6.47,6.13,6.4,17600.0],["2022-01-12",6.39,6.56,6.235,6.42,36100.0],["2022-01-13",6.37,6.5,6.177,6.32,32800.0],["2022-01-14",6.23,6.39,6.06,6.37,28200.0],["2022-01-18",6.25,6.7,6.02,6.12,89600.0],["2022-01-19",6.1,6.15,5.67,5.93,58100.0],["2022-01-20",5.97,5.97,5.81,5.83,43100.0],["2022-01-21",5.83,5.83,5.23,5.27,68900.0],["2022-01-24",5.14,5.33,4.76,5.22,70600.0],["2022-01-25",5.1,5.45,4.97,5.17,40800.0],["2022-01-26",5.29,5.4,5.08,5.12,19200.0],["2022-01-27",5.19,5.38,4.84,4.92,43900.0],["2022-01-28",4.86,5.13,4.85,5.05,76600.0],["2022-01-31",5.03,5.3,5.0,5.21,68400.0],["2022-02-01",5.33,5.8,5.29,5.64,87800.0],["2022-02-02",5.6,5.68,5.33,5.45,26600.0],["2022-02-03",5.33,5.6,5.32,5.34,31200.0],["2022-02-04",5.38,5.5,5.26,5.49,7000.0],["2022-02-07",5.47,5.69,5.28,5.48,56300.0],["2022-02-08",5.44,5.46,4.91,5.0,59500.0],["2022-02-09",5.07,5.23,4.96,5.1,34900.0],["2022-02-10",5.06,5.57,5.02,5.38,85600.0],["2022-02-11",5.35,5.52,5.18,5.18,16300.0],["2022-02-14",5.2,5.47,5.19,5.27,25000.0],["2022-02-15",5.37,5.68,5.25,5.25,46900.0],["2022-02-16",5.245,5.44,5.19,5.32,34900.0],["2022-02-17",5.295,5.295,4.98,5.02,14400.0],["2022-02-18",4.99,5.1,4.8,4.895,52100.0],["2022-02-22",4.93,4.94,4.8,4.85,10300.0],["2022-02-23",4.895,5.15,4.7,4.7,39600.0],["2022-02-24",4.51,4.89,4.37,4.84,27100.0],["2022-02-25",4.84,5.0,4.6,4.61,40700.0],["2022-02-28",4.63,4.77,4.5,4.63,20100.0],["2022-03-01",4.71,4.71,4.38,4.5,16500.0],["2022-03-02",4.67,4.84,4.42,4.8,28800.0],["2022-03-03",4.77,4.77,4.37,4.46,37100.0],["2022-03-04",4.55,4.55,4.22,4.33,29600.0],["2022-03-07",4.29,4.41,4.21,4.25,18400.0],["2022-03-08",4.27,4.4,4.07,4.19,75200.0],["2022-03-09",4.245,4.48,4.12,4.32,38400.0],["2022-03-10",4.36,4.587,4.27,4.52,26300.0],["2022-03-11",4.59,4.59,4.25,4.25,6300.0],["2022-03-14",4.26,4.432,4.24,4.25,29000.0],["2022-03-15",4.6,4.6,4.34,4.47,17200.0],["2022-03-16",4.51,4.77,4.51,4.63,14100.0],["2022-03-17",4.68,5.44,4.68,4.99,67000.0],["2022-03-18",5.02,5.28,4.82,4.95,29400.0],["2022-03-21",5.02,5.02,4.76,4.99,22100.0],["2022-03-22",5.02,5.2,4.86,5.14,26100.0],["2022-03-23",5.1,5.4,5.05,5.4,61200.0],["2022-03-24",5.4,5.71,5.19,5.6,36500.0],["2022-03-25",5.5,5.7,5.5,5.56,12700.0],["2022-03-28",5.66,5.689,5.275,5.39,32800.0],["2022-03-29",5.37,5.485,5.27,5.28,17500.0],["2022-03-30",5.34,5.44,5.145,5.15,14400.0],["2022-03-31",5.3,5.54,5.04,5.11,132400.0],["2022-04-01",5.21,5.32,5.02,5.02,24200.0],["2022-04-04",5.14,5.35,5.023,5.33,15300.0],["2022-04-05",5.09,5.24,5.05,5.13,14300.0],["2022-04-06",4.88,5.23,4.67,5.17,39800.0],["2022-04-07",4.94,5.22,4.66,4.88,26200.0],["2022-04-08",4.75,5.19,4.75,5.19,53100.0],["2022-04-11",5.14,5.14,4.78,4.87,21200.0],["2022-04-12",4.86,4.88,4.68,4.68,21400.0],["2022-04-13",4.68,4.73,4.58,4.63,16100.0],["2022-04-14",4.625,4.88,4.51,4.58,18200.0],["2022-04-18",4.62,4.82,4.34,4.36,24500.0],["2022-04-19",4.5,4.61,4.39,4.525,11600.0],["2022-04-20",4.77,4.77,4.39,4.5,17400.0],["2022-04-21",4.59,4.59,4.44,4.495,13400.0],["2022-04-22",4.56,4.82,4.4,4.42,12100.0],["2022-04-25",4.47,4.49,4.25,4.31,9800.0],["2022-04-26",4.25,4.31,4.03,4.03,14500.0],["2022-04-27",4.03,4.14,3.82,3.87,25400.0],["2022-04-28",3.9,3.97,3.72,3.77,22000.0],["2022-04-29",3.75,3.94,3.595,3.66,25600.0],["2022-05-02",3.59,3.69,3.56,3.6,39600.0],["2022-05-03",3.75,3.75,3.5,3.51,26100.0],["2022-05-04",3.49,3.579,3.4,3.45,15000.0],["2022-05-05",3.42,3.622,3.42,3.42,17400.0],["2022-05-06",3.42,3.561,3.33,3.33,22600.0],["2022-05-09",3.34,3.35,3.05,3.08,60900.0],["2022-05-10",3.14,3.24,2.91,2.91,47400.0],["2022-05-11",3.01,3.01,2.733,2.8,34900.0],["2022-05-12",2.76,3.0,2.72,2.8,63400.0],["2022-05-13",3.025,3.1,2.86,2.89,87200.0],["2022-05-16",2.89,3.15,2.89,3.12,11800.0],["2022-05-17",3.12,3.32,3.07,3.18,42300.0],["2022-05-18",3.16,3.161,3.08,3.08,19900.0],["2022-05-19",3.08,3.18,3.02,3.11,38500.0],["2022-05-20",3.06,3.16,3.06,3.07,6200.0],["2022-05-23",3.109,3.2,3.03,3.14,51500.0],["2022-05-24",3.21,3.379,3.11,3.14,43900.0],["2022-05-25",3.272,3.378,3.14,3.21,23800.0],["2022-05-26",3.245,3.43,3.19,3.31,39700.0],["2022-05-27",3.403,3.6,3.4,3.49,11100.0],["2022-05-31",3.41,3.639,3.3,3.34,16300.0],["2022-06-01",3.299,3.49,3.28,3.48,24100.0],["2022-06-02",3.44,3.48,3.34,3.36,5800.0],["2022-06-03",3.33,3.43,3.22,3.24,15900.0],["2022-06-06",3.3,3.53,3.3,3.47,26800.0],["2022-06-07",3.43,3.44,3.25,3.35,29100.0],["2022-06-08",3.493,3.52,3.36,3.5,11100.0],["2022-06-09",3.38,3.66,3.36,3.62,19200.0],["2022-06-10",3.55,3.56,3.25,3.27,16700.0],["2022-06-13",3.25,3.27,3.1,3.1,34300.0],["2022-06-14",3.175,3.2,3.128,3.14,5500.0],["2022-06-15",3.14,3.21,3.1,3.12,33700.0],["2022-06-16",3.12,3.136,3.05,3.06,28500.0],["2022-06-17",3.06,3.16,3.05,3.12,43300.0],["2022-06-21",3.22,3.44,3.1,3.16,83200.0],["2022-06-22",3.181,3.3,3.181,3.25,38800.0],["2022-06-23",3.23,3.7,3.22,3.32,159400.0],["2022-06-24",3.27,3.6,3.27,3.4,79600.0],["2022-06-27",3.33,3.43,3.33,3.33,25200.0],["2022-06-28",3.483,3.55,3.09,3.11,46900.0],["2022-06-29",3.08,3.14,2.91,2.98,157600.0],["2022-06-30",3.1,3.13,2.9,2.93,51000.0],["2022-07-01",2.89,3.38,2.89,3.22,16600.0],["2022-07-05",3.16,3.21,2.96,3.13,194800.0],["2022-07-06",3.33,3.33,3.06,3.25,77900.0],["2022-07-07",3.47,3.49,3.23,3.39,82700.0],["2022-07-08",3.3,3.577,3.3,3.4,40800.0],["2022-07-11",3.42,3.533,3.26,3.4,68700.0],["2022-07-12",3.32,3.42,3.32,3.39,9000.0],["2022-07-13",3.4,3.42,3.29,3.293,26200.0],["2022-07-14",3.24,3.31,3.15,3.15,11900.0],["2022-07-15",3.314,3.314,3.12,3.13,7300.0],["2022-07-18",3.201,3.25,3.155,3.18,4500.0],["2022-07-19",3.17,3.187,3.04,3.04,16900.0],["2022-07-20",3.096,3.17,3.01,3.07,42200.0],["2022-07-21",3.1,3.23,3.04,3.23,17300.0],["2022-07-22",3.25,3.28,3.18,3.27,6300.0],["2022-07-25",3.25,3.25,3.06,3.11,14700.0],["2022-07-26",3.1,3.11,3.02,3.06,17600.0],["2022-07-27",3.08,3.131,3.07,3.09,9100.0],["2022-07-28",3.05,3.12,3.01,3.03,15100.0],["2022-07-29",3.05,3.1,2.941,2.99,13800.0],["2022-08-01",3.01,3.265,3.001,3.13,7300.0],["2022-08-02",3.07,3.23,3.065,3.23,14200.0],["2022-08-03",3.315,3.315,3.16,3.19,27400.0],["2022-08-04",3.234,3.48,3.16,3.33,25100.0],["2022-08-05",3.293,3.41,3.2,3.2,41000.0],["2022-08-08",3.18,3.37,3.1,3.29,42700.0],["2022-08-09",3.29,3.298,3.17,3.2,12400.0],["2022-08-10",3.3,3.44,3.25,3.44,26400.0],["2022-08-11",3.5,3.93,3.45,3.465,74600.0],["2022-08-12",3.55,3.58,3.43,3.51,31100.0],["2022-08-15",3.44,3.57,3.44,3.47,26100.0],["2022-08-16",3.6,3.914,3.54,3.63,48100.0],["2022-08-17",3.63,3.752,3.535,3.57,49100.0],["2022-08-18",3.54,3.86,3.44,3.67,52300.0],["2022-08-19",3.77,3.9,3.29,3.3,59800.0],["2022-08-22",3.31,3.48,3.31,3.345,17900.0],["2022-08-23",3.332,3.46,3.332,3.39,17400.0],["2022-08-24",3.366,3.574,3.346,3.56,32800.0],["2022-08-25",3.52,3.57,3.47,3.52,21000.0],["2022-08-26",3.5,3.52,3.32,3.38,27300.0],["2022-08-29",3.37,3.462,3.35,3.44,8200.0],["2022-08-30",3.39,3.45,3.361,3.43,5400.0],["2022-08-31",3.4,3.53,3.36,3.45,15800.0],["2022-09-01",3.46,3.46,3.2,3.26,57800.0],["2022-09-02",3.29,3.3,3.12,3.23,16900.0],["2022-09-06",3.21,3.37,3.13,3.34,24300.0],["2022-09-07",3.29,3.365,3.21,3.31,179800.0],["2022-09-08",3.37,3.69,3.3,3.53,138000.0],["2022-09-09",3.6,3.9,3.6,3.82,65900.0],["2022-09-12",3.78,4.21,3.78,4.19,74200.0],["2022-09-13",4.29,4.6,4.13,4.27,89900.0],["2022-09-14",4.22,4.429,3.88,3.97,64900.0],["2022-09-15",4.03,4.16,3.68,3.86,59300.0],["2022-09-16",3.78,3.915,3.38,3.66,70400.0],["2022-09-19",3.65,3.81,3.64,3.77,11200.0],["2022-09-20",3.7,3.73,3.41,3.54,23300.0],["2022-09-21",3.6,3.919,3.6,3.67,16700.0],["2022-09-22",3.71,3.727,3.34,3.41,19600.0],["2022-09-23",3.44,3.52,3.31,3.4,73200.0],["2022-09-26",3.45,3.49,3.304,3.385,34600.0],["2022-09-27",3.5,3.5,3.3,3.43,19500.0],["2022-09-28",3.4,3.64,3.3,3.57,60400.0],["2022-09-29",3.59,3.675,3.3,3.33,68300.0],["2022-09-30",3.3,3.345,2.85,2.96,114300.0],["2022-10-03",2.99,3.27,2.925,3.2,48600.0],["2022-10-04",3.21,3.4,3.195,3.36,9600.0],["2022-10-05",3.36,3.48,3.304,3.44,13900.0],["2022-10-06",3.48,3.6,3.4,3.6,13400.0],["2022-10-07",3.545,3.601,3.39,3.4,21800.0],["2022-10-10",3.452,3.52,3.389,3.44,38000.0],["2022-10-11",3.47,3.54,3.394,3.4,15100.0],["2022-10-12",3.36,3.415,3.35,3.35,10300.0],["2022-10-13",3.33,3.69,3.25,3.65,34400.0],["2022-10-14",3.46,3.59,3.28,3.32,16300.0],["2022-10-17",3.3,3.38,3.25,3.25,12700.0],["2022-10-18",3.34,3.34,3.25,3.25,8300.0],["2022-10-19",3.25,3.31,3.25,3.25,43400.0],["2022-10-20",3.25,3.4,3.034,3.25,48500.0],["2022-10-21",3.26,3.325,3.23,3.23,85800.0],["2022-10-24",3.23,3.34,3.23,3.28,72900.0],["2022-10-25",3.25,3.36,3.23,3.23,68900.0],["2022-10-26",3.27,3.451,3.27,3.36,7800.0],["2022-10-27",3.34,3.361,3.248,3.28,18200.0],["2022-10-28",3.291,3.325,3.21,3.21,10300.0],["2022-10-31",3.143,3.23,2.89,3.07,39300.0],["2022-11-01",3.12,3.14,2.77,3.09,61100.0],["2022-11-02",3.05,3.09,2.97,2.97,17700.0],["2022-11-03",3.02,3.02,2.82,2.94,30600.0],["2022-11-04",2.85,3.1,2.83,2.84,25200.0],["2022-11-07",2.89,2.97,2.77,2.81,25500.0],["2022-11-08",2.8,2.8,2.57,2.59,128500.0],["2022-11-09",2.53,2.542,2.378,2.43,92000.0],["2022-11-10",2.47,2.543,2.415,2.49,110500.0],["2022-11-11",2.48,2.65,2.47,2.61,76300.0],["2022-11-14",2.61,2.98,2.59,2.93,62100.0],["2022-11-15",2.93,3.019,2.917,2.96,7100.0],["2022-11-16",2.975,3.05,2.93,3.04,8800.0],["2022-11-17",2.94,3.125,2.927,3.12,25700.0],["2022-11-18",3.13,3.3,3.13,3.3,8000.0],["2022-11-21",3.43,3.43,3.13,3.21,22300.0],["2022-11-22",3.24,3.5,3.225,3.47,26500.0],["2022-11-23",3.47,3.7,3.415,3.7,22600.0],["2022-11-25",3.72,3.907,3.62,3.62,28300.0],["2022-11-28",3.72,3.72,3.32,3.385,17000.0],["2022-11-29",3.521,3.525,3.421,3.45,5700.0],["2022-11-30",3.58,3.786,3.28,3.53,17400.0],["2022-12-01",3.771,3.773,3.37,3.43,37300.0],["2022-12-02",3.41,3.68,3.36,3.66,29200.0],["2022-12-05",3.58,3.7,3.54,3.63,9800.0],["2022-12-06",3.512,3.705,3.49,3.66,2900.0],["2022-12-07",3.59,3.598,3.263,3.43,4100.0],["2022-12-08",3.53,3.53,3.29,3.35,3000.0],["2022-12-09",3.3,3.3,2.92,3.08,64500.0],["2022-12-12",3.07,3.08,2.83,3.06,6800.0],["2022-12-13",3.125,3.13,3.02,3.12,4700.0],["2022-12-14",3.0,3.09,2.9,2.98,11600.0],["2022-12-15",3.0,3.07,3.0,3.07,2600.0],["2022-12-16",3.0,3.14,3.0,3.05,9900.0],["2022-12-19",3.0,3.05,2.82,2.92,37500.0],["2022-12-20",2.88,3.0,2.8,2.85,19800.0],["2022-12-21",2.95,3.0,2.84,2.86,13000.0],["2022-12-22",2.88,2.915,2.802,2.87,4800.0],["2022-12-23",2.817,2.905,2.727,2.77,17900.0],["2022-12-27",2.8,2.864,2.63,2.735,19100.0],["2022-12-28",2.712,2.768,2.5,2.56,68700.0],["2022-12-29",2.51,2.76,2.51,2.76,39000.0],["2022-12-30",2.67,2.88,2.58,2.68,43000.0],["2023-01-03",2.64,2.8,2.64,2.8,5400.0],["2023-01-04",2.989,2.989,2.84,2.88,2800.0],["2023-01-05",2.95,3.04,2.95,3.04,17200.0],["2023-01-06",3.04,3.08,2.925,2.99,18600.0],["2023-01-09",2.95,3.072,2.9,2.99,22000.0],["2023-01-10",2.99,3.047,2.951,3.0,14100.0],["2023-01-11",3.032,3.1,3.0,3.06,13400.0],["2023-01-12",2.96,3.15,2.96,3.14,12900.0],["2023-01-13",3.18,3.4,3.18,3.36,21800.0],["2023-01-17",3.24,3.4,3.23,3.3,6000.0],["2023-01-18",3.38,3.38,3.07,3.1,4100.0],["2023-01-19",3.13,3.15,3.02,3.024,9500.0],["2023-01-20",3.1,3.11,2.96,2.96,12900.0],["2023-01-23",3.095,3.21,3.095,3.15,10600.0],["2023-01-24",3.2,3.34,3.2,3.274,5400.0],["2023-01-25",3.275,3.275,3.15,3.236,3100.0],["2023-01-26",3.27,3.27,3.06,3.16,19800.0],["2023-01-27",3.2,3.2,2.99,3.1,22300.0],["2023-01-30",3.139,3.19,3.115,3.14,2900.0],["2023-01-31",3.205,3.265,3.18,3.265,3400.0],["2023-02-01",3.27,3.385,3.27,3.33,19900.0],["2023-02-02",3.35,3.489,3.22,3.489,19800.0],["2023-02-03",3.45,3.6,3.342,3.37,96400.0],["2023-02-06",3.37,3.52,3.368,3.471,10500.0],["2023-02-07",3.42,3.504,3.35,3.4,18300.0],["2023-02-08",3.46,3.46,3.28,3.34,16500.0],["2023-02-09",3.459,3.46,3.38,3.38,11400.0],["2023-02-10",3.37,3.37,3.105,3.3,28200.0],["2023-02-13",3.21,3.245,3.14,3.14,9700.0],["2023-02-14",3.224,3.26,3.15,3.2,2700.0],["2023-02-15",3.32,3.32,3.19,3.21,1900.0],["2023-02-16",3.395,3.395,3.25,3.26,4300.0],["2023-02-17",3.27,3.36,3.21,3.24,3200.0],["2023-02-21",3.19,3.229,3.14,3.14,5400.0],["2023-02-22",3.175,3.26,2.97,3.01,11900.0],["2023-02-23",3.0,3.59,2.918,3.55,88800.0],["2023-02-24",3.19,3.54,3.19,3.38,17200.0],["2023-02-27",3.5,3.7,3.47,3.61,26100.0],["2023-02-28",3.55,3.675,3.44,3.53,7800.0],["2023-03-01",3.6,4.18,3.507,3.91,71200.0],["2023-03-02",3.8,4.06,3.672,3.89,18100.0],["2023-03-03",3.62,3.88,3.61,3.87,13800.0],["2023-03-06",3.81,3.97,3.74,3.82,8200.0],["2023-03-07",4.06,4.08,3.67,3.79,23600.0],["2023-03-08",3.68,3.8,3.57,3.72,27200.0],["2023-03-09",3.7,3.98,3.676,3.7,15700.0],["2023-03-10",3.7,3.7,3.09,3.26,39500.0],["2023-03-13",3.25,3.33,2.75,2.76,91900.0],["2023-03-14",3.06,3.29,3.018,3.14,55000.0],["2023-03-15",3.17,3.25,3.05,3.07,3700.0],["2023-03-16",2.98,3.13,2.98,3.12,3200.0],["2023-03-17",3.15,3.5,3.15,3.48,33900.0],["2023-03-20",3.316,3.84,3.2,3.54,88600.0],["2023-03-21",3.62,4.07,3.608,3.71,143300.0],["2023-03-22",3.956,3.956,3.44,3.545,20600.0],["2023-03-23",3.525,3.69,3.37,3.608,47100.0],["2023-03-24",3.507,3.767,3.42,3.5,16600.0],["2023-03-27",3.511,3.6,3.19,3.31,27800.0],["2023-03-28",3.38,3.38,3.219,3.26,4300.0],["2023-03-29",3.33,3.45,3.24,3.35,15900.0],["2023-03-30",3.45,3.45,2.91,3.085,46300.0],["2023-03-31",3.13,3.333,3.05,3.13,20500.0],["2023-04-03",3.13,3.3,2.95,3.15,24700.0],["2023-04-04",3.15,3.15,3.0,3.01,25400.0],["2023-04-05",3.025,3.1,2.97,3.0,14200.0],["2023-04-06",2.99,3.15,2.97,3.07,33900.0],["2023-04-10",3.13,3.13,3.04,3.04,2800.0],["2023-04-11",3.075,3.11,2.96,2.96,9800.0],["2023-04-12",2.99,3.028,2.911,2.967,11200.0],["2023-04-13",3.02,3.12,2.9,3.04,19600.0],["2023-04-14",3.07,3.07,2.9,2.91,42500.0],["2023-04-17",2.9,3.03,2.88,2.95,142500.0],["2023-04-18",2.99,3.11,2.9,3.07,43500.0],["2023-04-19",3.03,3.1,3.0,3.06,21400.0],["2023-04-20",3.09,3.3,3.04,3.13,28500.0],["2023-04-21",3.113,3.61,3.07,3.51,123900.0],["2023-04-24",3.45,3.63,3.356,3.59,54000.0],["2023-04-25",3.59,3.59,2.998,3.12,127900.0],["2023-04-26",3.09,3.25,3.09,3.14,13000.0],["2023-04-27",3.23,3.23,3.1,3.23,5300.0],["2023-04-28",3.52,3.71,3.04,3.16,102300.0],["2023-05-01",3.18,3.18,3.01,3.02,10800.0],["2023-05-02",3.05,3.17,3.05,3.15,17700.0],["2023-05-03",3.15,3.25,3.02,3.09,48200.0],["2023-05-04",3.242,3.268,2.975,3.05,39700.0],["2023-05-05",3.05,3.15,3.05,3.08,13000.0],["2023-05-08",3.13,3.19,3.04,3.09,9200.0],["2023-05-09",3.1,3.14,3.0,3.11,11000.0],["2023-05-10",3.2,3.32,3.16,3.26,17400.0],["2023-05-11",3.35,3.59,3.31,3.385,21200.0],["2023-05-12",3.53,3.53,3.23,3.27,3300.0],["2023-05-15",3.52,3.792,3.37,3.37,66600.0],["2023-05-16",3.39,3.73,3.24,3.49,9100.0],["2023-05-17",3.468,3.51,3.27,3.36,14100.0],["2023-05-18",3.31,3.35,3.0,3.11,24400.0],["2023-05-19",3.12,3.19,3.04,3.08,20300.0],["2023-05-22",3.07,3.19,3.0,3.0,42500.0],["2023-05-23",3.06,3.122,2.94,3.04,223600.0],["2023-05-24",3.02,3.07,2.95,3.04,23200.0],["2023-05-25",3.0,3.03,2.95,3.01,25400.0],["2023-05-26",2.98,3.03,2.93,2.95,32700.0],["2023-05-30",3.0,3.06,2.81,2.85,19200.0],["2023-05-31",2.87,2.87,2.71,2.79,24600.0],["2023-06-01",2.8,2.9,2.75,2.79,32200.0],["2023-06-02",2.84,2.99,2.84,2.9,19200.0],["2023-06-05",2.94,3.035,2.93,2.95,5700.0],["2023-06-06",2.95,2.95,2.75,2.85,26700.0],["2023-06-07",2.82,2.9,2.8,2.85,13200.0],["2023-06-08",2.89,3.07,2.89,3.0,30300.0],["2023-06-09",2.93,3.03,2.76,2.77,22500.0],["2023-06-12",2.76,2.9,2.73,2.85,21700.0],["2023-06-13",2.79,2.98,2.74,2.8,37500.0],["2023-06-14",2.91,2.961,2.76,2.81,33100.0],["2023-06-15",2.76,2.87,2.76,2.85,33000.0],["2023-06-16",2.85,2.89,2.72,2.81,35600.0],["2023-06-20",2.81,2.83,2.62,2.69,19100.0],["2023-06-21",2.69,2.716,2.53,2.66,21500.0],["2023-06-22",2.6,2.653,2.5,2.59,24700.0],["2023-06-23",2.601,2.62,2.43,2.52,55000.0],["2023-06-26",2.54,2.54,2.3,2.42,47400.0],["2023-06-27",2.43,2.52,2.27,2.39,47400.0],["2023-06-28",2.44,2.46,2.2,2.27,91900.0],["2023-06-29",2.28,2.363,2.21,2.3,28000.0],["2023-06-30",2.318,2.41,2.22,2.39,46400.0],["2023-07-03",2.4,2.47,2.34,2.46,23200.0],["2023-07-05",2.41,2.48,2.3,2.45,25400.0],["2023-07-06",2.48,2.48,2.25,2.31,17900.0],["2023-07-07",2.32,2.371,2.27,2.32,20300.0],["2023-07-10",2.47,2.537,2.35,2.47,48100.0],["2023-07-11",2.514,2.6,2.39,2.6,33800.0],["2023-07-12",2.55,2.67,2.5,2.62,34900.0],["2023-07-13",2.64,2.88,2.57,2.82,73400.0],["2023-07-14",2.7,2.85,2.7,2.75,17300.0],["2023-07-17",2.7,2.7,2.525,2.56,33100.0],["2023-07-18",2.62,2.795,2.56,2.76,33500.0],["2023-07-19",2.67,2.78,2.61,2.71,34800.0],["2023-07-20",2.72,2.78,2.71,2.75,4000.0],["2023-07-21",2.715,2.815,2.708,2.75,13700.0],["2023-07-24",2.75,2.98,2.75,2.93,161100.0],["2023-07-25",2.88,2.88,2.77,2.78,17100.0],["2023-07-26",2.77,2.861,2.6,2.71,30300.0],["2023-07-27",2.77,2.85,2.6,2.65,46100.0],["2023-07-28",2.74,2.751,2.56,2.56,33600.0],["2023-07-31",2.58,2.68,2.56,2.59,13700.0],["2023-08-01",2.552,2.61,2.51,2.51,35400.0],["2023-08-02",2.51,2.55,2.485,2.51,51500.0],["2023-08-03",2.52,2.57,2.52,2.54,4500.0],["2023-08-04",2.55,2.55,2.36,2.42,44500.0],["2023-08-07",2.45,2.48,2.335,2.35,49700.0],["2023-08-08",2.35,2.45,2.32,2.35,13600.0],["2023-08-09",2.43,2.47,2.327,2.39,13900.0],["2023-08-10",2.43,2.63,2.32,2.39,102700.0],["2023-08-11",2.45,2.5,2.22,2.36,30200.0],["2023-08-14",2.34,2.4,2.327,2.39,7100.0],["2023-08-15",2.37,2.382,2.34,2.37,5300.0],["2023-08-16",2.335,2.37,2.33,2.33,3200.0],["2023-08-17",2.34,2.35,2.28,2.29,9400.0],["2023-08-18",2.25,2.41,2.22,2.28,17200.0],["2023-08-21",2.363,2.363,2.24,2.33,4300.0],["2023-08-22",2.35,2.409,2.2,2.21,16900.0],["2023-08-23",2.27,2.39,2.2,2.2,6600.0],["2023-08-24",2.25,2.37,2.12,2.17,17600.0],["2023-08-25",2.16,2.24,2.16,2.22,4800.0],["2023-08-28",2.21,2.23,2.17,2.17,5500.0],["2023-08-29",2.22,2.23,2.16,2.19,3600.0],["2023-08-30",2.2,2.27,2.2,2.235,10700.0],["2023-08-31",2.25,2.25,2.17,2.18,4900.0],["2023-09-01",2.2,2.215,2.12,2.18,40900.0],["2023-09-05",2.17,2.17,2.12,2.14,25900.0],["2023-09-06",2.16,2.18,2.116,2.18,8500.0],["2023-09-07",2.17,2.2,2.14,2.17,2400.0],["2023-09-08",2.11,2.2,2.11,2.149,8200.0],["2023-09-11",2.13,2.172,2.1,2.12,12600.0],["2023-09-12",2.18,2.2,2.12,2.12,6300.0],["2023-09-13",2.15,2.15,2.12,2.12,8100.0],["2023-09-14",2.13,2.15,2.06,2.07,18400.0],["2023-09-15",2.05,2.061,1.85,1.85,34400.0],["2023-09-18",1.875,1.9,1.77,1.79,23800.0],["2023-09-19",1.82,1.82,1.73,1.73,5700.0],["2023-09-20",1.78,1.89,1.74,1.81,28300.0],["2023-09-21",1.79,1.851,1.72,1.83,12600.0],["2023-09-22",1.84,1.84,1.62,1.72,7100.0],["2023-09-25",1.75,1.75,1.64,1.64,13100.0],["2023-09-26",1.67,1.74,1.67,1.7,25200.0],["2023-09-27",1.73,1.74,1.705,1.71,8200.0],["2023-09-28",1.71,1.74,1.68,1.68,12100.0],["2023-09-29",1.69,1.69,1.61,1.67,9500.0],["2023-10-02",1.6,1.68,1.6,1.68,10000.0],["2023-10-03",1.676,1.686,1.5,1.59,59300.0],["2023-10-04",1.614,1.645,1.55,1.645,15400.0],["2023-10-05",1.62,1.705,1.598,1.68,18800.0],["2023-10-06",1.72,1.796,1.72,1.75,22900.0],["2023-10-09",1.67,1.72,1.67,1.71,4700.0],["2023-10-10",1.68,1.84,1.68,1.76,10900.0],["2023-10-11",1.77,1.823,1.75,1.75,11400.0],["2023-10-12",1.765,1.84,1.55,1.61,18500.0],["2023-10-13",1.569,1.68,1.54,1.65,20300.0],["2023-10-16",1.71,1.83,1.6,1.73,10300.0],["2023-10-17",1.77,1.84,1.73,1.74,15000.0],["2023-10-18",1.78,1.78,1.56,1.57,27600.0],["2023-10-19",1.57,1.611,1.5,1.51,14200.0],["2023-10-20",1.535,1.535,1.39,1.415,26400.0],["2023-10-23",1.38,1.4,1.36,1.36,18700.0],["2023-10-24",1.37,1.49,1.37,1.415,66600.0],["2023-10-25",1.43,1.52,1.235,1.265,93200.0],["2023-10-26",1.27,1.28,1.23,1.23,72500.0],["2023-10-27",1.22,1.26,1.18,1.21,118300.0],["2023-10-30",1.25,1.27,1.18,1.21,47400.0],["2023-10-31",1.27,1.28,1.195,1.245,51600.0],["2023-11-01",1.26,1.27,1.19,1.2,31400.0],["2023-11-02",1.26,1.27,1.2,1.21,19000.0],["2023-11-03",1.24,1.441,1.24,1.35,130700.0],["2023-11-06",1.41,1.46,1.255,1.37,55400.0],["2023-11-07",1.34,1.53,1.19,1.19,49400.0],["2023-11-08",1.2,1.23,1.15,1.19,41800.0],["2023-11-09",1.17,1.24,1.17,1.19,35700.0],["2023-11-10",1.22,1.22,1.12,1.19,22200.0],["2023-11-13",1.14,1.21,1.14,1.15,36500.0],["2023-11-14",1.14,1.25,1.14,1.2,45800.0],["2023-11-15",1.24,1.29,1.19,1.2,108200.0],["2023-11-16",1.2,1.25,1.145,1.15,23500.0],["2023-11-17",1.15,1.25,1.14,1.15,62600.0],["2023-11-20",1.15,1.21,1.15,1.15,54300.0],["2023-11-21",1.16,1.2,1.14,1.14,20900.0],["2023-11-22",1.18,1.18,1.04,1.125,94500.0],["2023-11-24",1.2,1.22,1.13,1.19,39400.0],["2023-11-27",1.2,1.34,1.2,1.33,37000.0],["2023-11-28",1.315,1.44,1.31,1.41,21900.0],["2023-11-29",1.42,1.62,1.42,1.49,70000.0],["2023-11-30",1.46,1.529,1.27,1.45,153100.0],["2023-12-01",1.4,1.5,1.4,1.435,20000.0],["2023-12-04",1.48,1.5,1.372,1.4,37200.0],["2023-12-05",1.45,1.47,1.38,1.4,16600.0],["2023-12-06",1.35,1.44,1.35,1.42,17900.0],["2023-12-07",1.476,1.49,1.37,1.37,20100.0],["2023-12-08",1.44,1.619,1.44,1.6,79800.0],["2023-12-11",1.67,1.78,1.6,1.6,135800.0],["2023-12-12",1.66,1.66,1.45,1.45,91100.0],["2023-12-13",1.51,1.56,1.42,1.51,20200.0],["2023-12-14",1.52,1.59,1.46,1.53,57400.0],["2023-12-15",1.57,1.817,1.54,1.78,162800.0],["2023-12-18",1.87,1.92,1.78,1.79,127800.0],["2023-12-19",1.82,1.96,1.75,1.93,94700.0],["2023-12-20",1.89,1.958,1.8,1.82,71500.0],["2023-12-21",1.8,1.8,1.674,1.73,30600.0],["2023-12-22",1.71,1.88,1.66,1.83,41600.0],["2023-12-26",1.87,1.889,1.773,1.83,20400.0],["2023-12-27",1.828,1.88,1.76,1.88,28000.0],["2023-12-28",1.87,2.023,1.845,1.91,35000.0],["2023-12-29",1.91,1.91,1.78,1.875,78100.0],["2024-01-02",1.87,2.116,1.87,2.1,84700.0],["2024-01-03",2.09,2.17,2.036,2.17,48900.0],["2024-01-04",2.189,2.235,2.1,2.14,58300.0],["2024-01-05",2.11,2.235,2.032,2.08,86800.0],["2024-01-08",2.19,2.2,2.08,2.2,38000.0],["2024-01-09",2.47,2.592,2.28,2.43,207200.0],["2024-01-10",2.45,2.45,2.356,2.39,40700.0],["2024-01-11",2.47,2.48,2.27,2.38,20200.0],["2024-01-12",2.45,2.53,2.22,2.31,42600.0],["2024-01-16",2.28,2.36,2.11,2.11,32200.0],["2024-01-17",2.12,2.355,2.11,2.21,16800.0],["2024-01-18",2.17,2.185,2.11,2.14,22700.0],["2024-01-19",2.135,2.135,1.88,1.91,52300.0],["2024-01-22",1.88,1.93,1.8,1.86,21100.0],["2024-01-23",1.92,1.99,1.9,1.96,27800.0],["2024-01-24",1.96,2.04,1.94,1.97,28900.0],["2024-01-25",1.94,2.42,1.94,2.35,131000.0],["2024-01-26",2.43,2.77,2.42,2.6,143500.0],["2024-01-29",2.7,2.81,2.48,2.54,81500.0],["2024-01-30",2.56,2.74,2.5,2.68,81900.0],["2024-01-31",2.65,2.79,2.549,2.55,23000.0],["2024-02-01",2.55,2.7,2.53,2.66,30200.0],["2024-02-02",2.64,2.95,2.56,2.83,116400.0],["2024-02-05",2.8,2.88,2.641,2.71,28900.0],["2024-02-06",2.628,2.92,2.61,2.74,52000.0],["2024-02-07",2.74,2.8,2.65,2.68,17500.0],["2024-02-08",2.68,3.04,2.68,2.89,107500.0],["2024-02-09",2.89,3.19,2.89,3.05,98200.0],["2024-02-12",3.05,3.1,2.984,2.99,45300.0],["2024-02-13",2.92,3.0,2.88,2.89,22700.0],["2024-02-14",2.88,3.34,2.88,3.325,133800.0],["2024-02-15",3.4,3.62,3.32,3.53,170500.0],["2024-02-16",3.55,4.1,3.47,4.06,234700.0],["2024-02-20",4.16,4.42,3.865,3.99,153400.0],["2024-02-21",3.92,4.23,3.9,4.12,70300.0],["2024-02-22",4.19,4.33,3.945,4.08,74000.0],["2024-02-23",4.14,4.41,3.97,4.21,84700.0],["2024-02-26",4.5,4.7,4.25,4.69,143800.0],["2024-02-27",4.82,4.95,4.75,4.83,154400.0],["2024-02-28",4.85,4.909,4.33,4.47,137200.0],["2024-02-29",4.48,4.84,4.4,4.56,46500.0],["2024-03-01",4.6,4.72,4.32,4.6,94400.0],["2024-03-04",4.68,4.79,4.22,4.4,81800.0],["2024-03-05",4.34,4.42,3.63,3.74,118300.0],["2024-03-06",3.71,4.23,3.65,3.95,23900.0],["2024-03-07",4.0,4.17,3.75,3.83,43700.0],["2024-03-08",3.855,4.0,3.76,3.8,32200.0],["2024-03-11",3.84,3.92,3.43,3.57,92000.0],["2024-03-12",3.55,3.66,3.45,3.57,50300.0],["2024-03-13",3.7,3.79,3.6,3.65,55100.0],["2024-03-14",3.701,3.72,3.44,3.57,55200.0],["2024-03-15",3.52,3.77,3.4,3.68,106600.0],["2024-03-18",3.8,4.13,3.725,4.0,210800.0],["2024-03-19",3.95,4.035,3.87,4.0,88600.0],["2024-03-20",4.03,4.25,3.9,4.03,52900.0],["2024-03-21",4.07,4.22,3.855,3.9,146000.0],["2024-03-22",3.96,4.25,3.96,4.02,85300.0],["2024-03-25",4.04,4.115,3.91,3.99,39300.0],["2024-03-26",4.0,4.2,3.92,4.15,86000.0],["2024-03-27",4.23,4.23,3.95,4.0,68400.0],["2024-03-28",3.99,4.1,3.95,4.01,84100.0],["2024-04-01",4.06,4.15,3.97,4.14,77700.0],["2024-04-02",4.06,4.14,3.95,4.11,41900.0],["2024-04-03",4.03,4.15,4.03,4.1,52700.0],["2024-04-04",4.24,4.24,3.98,4.02,30800.0],["2024-04-05",4.7,5.24,3.56,3.63,8586000.0],["2024-04-08",3.65,3.69,3.36,3.43,355300.0],["2024-04-09",3.43,3.44,3.16,3.22,401500.0],["2024-04-10",3.16,3.386,3.12,3.19,130700.0],["2024-04-11",3.16,3.19,2.93,3.09,115600.0],["2024-04-12",3.07,3.15,2.92,3.0,144700.0],["2024-04-15",3.02,3.04,2.82,2.84,140600.0],["2024-04-16",2.84,2.93,2.73,2.85,134100.0],["2024-04-17",2.82,2.84,2.7,2.73,174400.0],["2024-04-18",2.76,2.89,2.66,2.75,241500.0],["2024-04-19",2.71,2.795,2.61,2.64,207900.0],["2024-04-22",3.08,3.35,2.89,3.05,536400.0],["2024-04-23",3.04,3.181,2.82,3.0,412900.0],["2024-04-24",3.01,3.11,2.8,2.82,422300.0],["2024-04-25",2.8,3.05,2.75,3.05,263500.0],["2024-04-26",3.16,3.23,2.83,2.925,254900.0],["2024-04-29",2.92,3.16,2.86,3.1,782900.0],["2024-04-30",3.06,3.11,2.84,2.98,281600.0],["2024-05-01",2.98,3.2,2.87,2.93,251300.0],["2024-05-02",2.96,3.0,2.85,2.89,118600.0],["2024-05-03",2.91,2.99,2.835,2.91,134400.0],["2024-05-06",2.88,3.03,2.88,2.9,109200.0],["2024-05-07",2.93,3.0,2.87,2.87,80100.0],["2024-05-08",2.89,2.95,2.8,2.83,155500.0],["2024-05-09",2.81,3.25,2.81,2.98,955000.0],["2024-05-10",3.19,3.34,2.87,3.0,922400.0],["2024-05-13",3.02,3.35,2.97,3.24,630800.0],["2024-05-14",3.21,3.57,3.21,3.34,938900.0],["2024-05-15",3.43,3.79,3.32,3.71,1305500.0],["2024-05-16",3.73,3.87,3.52,3.74,547300.0],["2024-05-17",3.73,3.74,2.95,3.09,798000.0],["2024-05-20",3.12,3.17,2.835,2.99,359100.0],["2024-05-21",3.04,3.2,2.89,2.93,593100.0],["2024-05-22",2.92,3.05,2.83,2.99,282900.0],["2024-05-23",2.98,3.03,2.74,2.76,393500.0],["2024-05-24",2.77,2.87,2.68,2.8,222200.0],["2024-05-28",2.81,2.88,2.68,2.79,209500.0],["2024-05-29",2.83,2.99,2.8,2.91,234400.0],["2024-05-30",2.9,2.985,2.8,2.9,133200.0],["2024-05-31",2.9,2.93,2.75,2.81,110700.0],["2024-06-03",2.81,3.0,2.76,2.8,208200.0],["2024-06-04",2.83,2.885,2.728,2.79,166500.0],["2024-06-05",2.79,2.94,2.67,2.89,206700.0],["2024-06-06",2.86,2.9,2.62,2.71,320000.0],["2024-06-07",2.71,2.72,2.59,2.67,94300.0],["2024-06-10",2.68,2.72,2.56,2.68,149800.0],["2024-06-11",2.66,2.74,2.5,2.74,217400.0],["2024-06-12",2.74,2.79,2.63,2.65,91700.0],["2024-06-13",2.65,2.707,2.54,2.61,86200.0],["2024-06-14",2.61,2.65,2.5,2.57,104000.0],["2024-06-17",2.57,2.62,2.38,2.55,224100.0],["2024-06-18",2.53,2.6,2.34,2.34,216900.0],["2024-06-20",2.28,2.55,2.23,2.41,287100.0],["2024-06-21",2.44,2.58,2.26,2.26,325700.0],["2024-06-24",2.24,2.31,2.2,2.23,168900.0],["2024-06-25",2.26,2.32,2.08,2.1,179200.0],["2024-06-26",2.07,2.09,1.88,1.955,268400.0],["2024-06-27",1.93,2.35,1.91,2.17,304700.0],["2024-06-28",2.22,2.31,2.04,2.08,219100.0],["2024-07-01",2.07,2.24,2.06,2.09,68800.0],["2024-07-02",2.09,2.1,2.0,2.03,65500.0],["2024-07-03",2.08,2.129,1.98,2.1,63300.0],["2024-07-05",2.1,2.174,1.97,2.07,100400.0],["2024-07-08",2.11,2.18,2.06,2.09,87200.0],["2024-07-09",2.09,2.27,2.02,2.13,89000.0],["2024-07-10",2.14,2.4,1.9,2.31,631100.0],["2024-07-11",2.33,2.65,2.28,2.34,287300.0],["2024-07-12",2.31,2.5,2.24,2.36,139500.0],["2024-07-15",2.38,2.44,2.29,2.38,55100.0],["2024-07-16",2.4,2.64,2.29,2.4,227600.0],["2024-07-17",2.4,2.4,2.19,2.3,97400.0],["2024-07-18",2.29,2.37,2.223,2.26,58900.0],["2024-07-19",2.27,2.33,2.23,2.23,53100.0],["2024-07-22",2.22,2.32,2.13,2.32,85700.0],["2024-07-23",2.31,2.45,2.29,2.39,35000.0],["2024-07-24",2.39,2.45,2.31,2.32,13900.0],["2024-07-25",2.32,2.35,2.23,2.29,88700.0],["2024-07-26",2.32,2.42,2.26,2.35,98700.0],["2024-07-29",2.29,2.41,2.19,2.31,31700.0],["2024-07-30",2.3,2.38,2.15,2.21,344100.0],["2024-07-31",2.18,2.26,2.15,2.23,61800.0],["2024-08-01",2.21,2.26,2.04,2.11,142300.0],["2024-08-02",2.06,2.13,1.95,2.04,73600.0],["2024-08-05",2.25,2.25,1.95,2.07,146600.0],["2024-08-06",2.12,2.18,2.04,2.07,71100.0],["2024-08-07",2.16,2.16,1.88,1.9,211500.0],["2024-08-08",1.96,2.05,1.85,1.9,108000.0],["2024-08-09",1.89,2.01,1.79,1.9,213800.0],["2024-08-12",1.91,2.13,1.78,1.94,253800.0],["2024-08-13",1.94,2.04,1.87,1.91,156500.0],["2024-08-14",1.88,2.02,1.85,1.98,172800.0],["2024-08-15",1.95,2.2,1.95,2.05,428100.0],["2024-08-16",2.01,2.14,1.97,2.01,186900.0],["2024-08-19",2.13,2.18,2.01,2.13,309800.0],["2024-08-20",2.11,2.3,2.09,2.2,293100.0],["2024-08-21",2.19,2.26,2.11,2.15,136300.0],["2024-08-22",2.15,2.18,2.06,2.13,110900.0],["2024-08-23",2.13,2.27,2.08,2.17,173400.0],["2024-08-26",2.17,2.22,2.08,2.1,192400.0],["2024-08-27",2.11,2.2,2.02,2.06,105200.0],["2024-08-28",2.04,2.065,1.95,1.99,130500.0],["2024-08-29",1.96,2.07,1.94,2.02,189700.0],["2024-08-30",2.02,2.03,1.9,2.0,149900.0],["2024-09-03",2.0,2.04,1.91,1.92,172600.0],["2024-09-04",1.9,1.99,1.86,1.93,167800.0],["2024-09-05",1.92,1.97,1.89,1.9,108900.0],["2024-09-06",1.89,1.98,1.81,1.855,129600.0],["2024-09-09",1.88,1.97,1.8,1.84,209800.0],["2024-09-10",1.83,1.85,1.69,1.73,250400.0],["2024-09-11",1.73,1.77,1.68,1.7,182200.0],["2024-09-12",1.71,1.77,1.69,1.73,323700.0],["2024-09-13",1.77,1.89,1.75,1.88,242800.0],["2024-09-16",1.91,1.915,1.81,1.87,77800.0],["2024-09-17",1.87,1.96,1.81,1.82,86200.0],["2024-09-18",1.83,2.02,1.83,1.92,199100.0],["2024-09-19",2.0,2.02,1.95,1.97,75300.0],["2024-09-20",1.97,1.99,1.89,1.98,136100.0],["2024-09-23",1.98,2.0,1.87,1.89,228200.0],["2024-09-24",1.9,1.9,1.76,1.8,85300.0],["2024-09-25",1.81,1.9,1.8,1.83,85000.0],["2024-09-26",1.83,1.92,1.81,1.83,96700.0],["2024-09-27",1.83,1.9,1.82,1.89,84900.0],["2024-09-30",2.08,2.08,1.79,1.83,275900.0],["2024-10-01",1.82,1.83,1.748,1.78,110500.0],["2024-10-02",1.76,1.82,1.75,1.77,238200.0],["2024-10-03",1.76,1.81,1.73,1.76,61200.0],["2024-10-04",1.77,1.829,1.74,1.79,75000.0],["2024-10-07",1.8,1.89,1.73,1.76,90100.0],["2024-10-08",1.75,1.84,1.71,1.74,60600.0],["2024-10-09",1.72,1.75,1.68,1.69,79600.0],["2024-10-10",1.68,1.747,1.595,1.62,120900.0],["2024-10-11",1.62,1.76,1.62,1.68,151500.0],["2024-10-14",1.7,1.85,1.68,1.82,123900.0],["2024-10-15",1.8,1.84,1.75,1.79,47000.0],["2024-10-16",1.79,1.88,1.79,1.86,71300.0],["2024-10-17",1.87,1.96,1.78,1.85,169700.0],["2024-10-18",1.86,1.93,1.77,1.91,171300.0],["2024-10-21",1.95,2.19,1.87,2.01,668800.0],["2024-10-22",2.05,2.05,1.87,1.91,208400.0],["2024-10-23",1.88,1.92,1.78,1.88,137600.0],["2024-10-24",1.87,2.041,1.8,2.0,267500.0],["2024-10-25",1.99,2.35,1.96,2.26,679000.0],["2024-10-28",2.27,2.42,2.252,2.4,351900.0],["2024-10-29",2.39,2.39,2.214,2.34,122200.0],["2024-10-30",2.32,2.44,2.245,2.34,99400.0],["2024-10-31",2.38,2.53,2.27,2.51,163200.0],["2024-11-01",2.54,2.55,2.34,2.47,242100.0],["2024-11-04",2.49,2.6,2.44,2.59,167600.0],["2024-11-05",2.61,2.74,2.56,2.61,262500.0],["2024-11-06",2.72,2.72,2.426,2.45,157600.0],["2024-11-07",2.48,2.56,2.45,2.54,129000.0],["2024-11-08",2.54,2.566,2.45,2.54,112900.0],["2024-11-11",2.6,2.66,2.51,2.58,90000.0],["2024-11-12",2.51,2.67,2.51,2.58,139600.0],["2024-11-13",2.61,2.78,2.597,2.69,212800.0],["2024-11-14",2.78,2.78,2.55,2.58,221100.0],["2024-11-15",2.57,2.6,2.42,2.47,273800.0],["2024-11-18",2.47,2.53,2.3,2.31,150600.0],["2024-11-19",2.3,2.34,2.21,2.32,121000.0],["2024-11-20",2.3,2.34,2.28,2.31,26900.0],["2024-11-21",2.34,2.4,2.28,2.29,64900.0],["2024-11-22",2.32,2.45,2.31,2.39,99800.0],["2024-11-25",2.42,2.66,2.356,2.6,125900.0],["2024-11-26",2.66,3.0,2.6,2.94,289000.0],["2024-11-27",3.0,3.16,2.89,3.04,329100.0],["2024-11-29",3.06,3.251,2.91,3.01,268400.0],["2024-12-02",3.0,3.0,2.48,2.53,317700.0],["2024-12-03",2.75,2.89,2.51,2.82,361800.0],["2024-12-04",2.96,3.63,2.79,3.54,1164300.0],["2024-12-05",9.45,10.48,5.95,6.02,111267800.0],["2024-12-06",5.66,6.47,5.05,5.91,5647100.0],["2024-12-09",6.13,6.88,5.35,6.67,2357500.0],["2024-12-10",6.3,6.45,6.1,6.25,3861800.0],["2024-12-11",6.34,6.35,6.16,6.25,941700.0],["2024-12-12",6.32,6.32,6.06,6.25,1163400.0],["2024-12-13",6.38,6.39,5.63,5.98,1504800.0],["2024-12-16",5.84,5.98,5.27,5.53,1106400.0],["2024-12-17",5.42,5.73,5.4,5.62,753500.0],["2024-12-18",5.4,5.51,5.0,5.16,1762100.0],["2024-12-19",5.15,5.32,4.91,5.18,718300.0],["2024-12-20",5.12,5.41,5.01,5.39,1004100.0],["2024-12-23",5.39,5.51,5.05,5.15,493900.0],["2024-12-24",5.15,5.2,5.05,5.17,310000.0],["2024-12-26",5.05,5.576,5.05,5.5,499700.0],["2024-12-27",5.5,5.58,5.345,5.51,347900.0],["2024-12-30",5.4,5.43,5.1,5.28,460200.0],["2024-12-31",5.35,5.525,5.035,5.28,329800.0],["2025-01-02",5.27,5.71,5.24,5.58,347900.0],["2025-01-03",5.66,6.15,5.645,6.14,563200.0],["2025-01-06",6.2,6.2,5.75,5.85,509400.0],["2025-01-07",5.81,6.16,5.79,5.98,653800.0],["2025-01-08",6.04,6.04,5.55,5.91,435300.0],["2025-01-10",5.71,5.94,5.45,5.56,372800.0],["2025-01-13",5.47,5.47,5.1,5.31,264900.0],["2025-01-14",5.29,5.372,5.01,5.03,231400.0],["2025-01-15",5.03,5.199,4.57,4.67,582300.0],["2025-01-16",4.7,4.79,4.56,4.63,339700.0],["2025-01-17",4.56,4.66,4.51,4.55,235800.0],["2025-01-21",4.55,4.82,4.55,4.76,340900.0],["2025-01-22",4.76,4.76,4.67,4.69,103500.0],["2025-01-23",4.73,4.755,4.56,4.71,189600.0],["2025-01-24",4.51,4.61,4.42,4.53,321200.0],["2025-01-27",4.31,4.52,4.3,4.45,260400.0],["2025-01-28",4.53,4.66,4.32,4.52,351000.0],["2025-01-29",4.52,4.67,4.42,4.52,171100.0],["2025-01-30",4.6,4.68,4.445,4.5,267000.0],["2025-01-31",4.43,4.993,4.38,4.92,533400.0],["2025-02-03",4.62,4.97,4.6,4.94,235700.0],["2025-02-04",5.03,5.26,4.98,5.11,216200.0],["2025-02-05",5.1,5.1,4.9,4.99,179500.0],["2025-02-06",5.05,5.08,4.68,4.85,246400.0],["2025-02-07",4.87,4.908,4.4,4.41,243300.0],["2025-02-10",4.46,4.59,4.23,4.23,286400.0],["2025-02-11",4.13,4.26,4.05,4.1,234300.0],["2025-02-12",4.08,4.195,3.92,4.15,356400.0],["2025-02-13",4.27,4.497,4.16,4.37,140600.0],["2025-02-14",4.36,4.388,4.13,4.16,207600.0],["2025-02-18",4.14,4.25,3.92,3.92,411200.0],["2025-02-19",3.95,4.03,3.91,3.97,353000.0],["2025-02-20",3.97,4.05,3.93,3.95,122700.0],["2025-02-21",3.94,3.988,3.72,3.72,270400.0],["2025-02-24",3.74,3.8,3.52,3.57,254100.0],["2025-02-25",3.56,3.59,3.311,3.52,681000.0],["2025-02-26",3.52,3.65,3.425,3.5,385600.0],["2025-02-27",3.5,3.56,3.365,3.39,446600.0],["2025-02-28",3.39,3.74,3.345,3.74,338000.0],["2025-03-03",3.77,3.77,3.43,3.44,158900.0],["2025-03-04",3.19,3.445,3.19,3.36,232200.0],["2025-03-05",3.36,3.66,3.36,3.63,179300.0],["2025-03-06",3.65,4.06,3.6,3.92,536800.0],["2025-03-07",3.92,4.05,3.85,4.02,188100.0],["2025-03-10",3.98,3.985,3.65,3.75,165600.0],["2025-03-11",3.86,4.11,3.75,4.1,188300.0],["2025-03-12",4.11,4.2,3.99,4.07,195000.0],["2025-03-13",4.08,4.12,3.965,4.02,206700.0],["2025-03-14",4.12,4.37,4.101,4.31,150700.0],["2025-03-17",4.32,4.465,4.2,4.42,150500.0],["2025-03-18",4.42,4.43,4.21,4.33,127100.0],["2025-03-19",4.31,4.73,4.29,4.71,174000.0],["2025-03-20",4.64,4.8,4.52,4.62,147800.0],["2025-03-21",4.55,4.67,4.38,4.6,836800.0],["2025-03-24",4.72,4.76,4.52,4.7,102000.0],["2025-03-25",4.7,4.814,4.5,4.73,223100.0],["2025-03-26",4.73,4.73,4.405,4.53,172200.0],["2025-03-27",4.48,4.62,4.468,4.54,75600.0],["2025-03-28",4.48,4.63,4.421,4.58,113000.0],["2025-03-31",4.56,4.57,4.15,4.26,377500.0],["2025-04-01",4.25,4.26,4.0,4.01,260100.0],["2025-04-02",4.0,4.35,3.9,4.29,144900.0],["2025-04-03",4.12,4.525,4.07,4.325,263500.0],["2025-04-04",4.17,4.265,3.9,3.9,332100.0],["2025-04-07",3.73,3.92,3.552,3.7,244600.0],["2025-04-08",3.81,3.99,3.62,3.75,223300.0],["2025-04-09",3.69,4.08,3.54,4.0,474000.0],["2025-04-10",4.0,4.0,3.59,3.75,362400.0],["2025-04-11",3.88,4.0,3.76,3.91,220900.0],["2025-04-14",3.99,4.25,3.93,4.14,349900.0],["2025-04-15",4.18,4.295,4.1,4.17,326600.0],["2025-04-16",4.2,4.378,3.95,4.0,420000.0],["2025-04-17",4.01,4.1,3.9,3.9,448200.0],["2025-04-21",3.92,4.04,3.82,3.85,290800.0],["2025-04-22",3.9,4.07,3.78,3.94,1298700.0],["2025-04-23",4.09,4.59,4.09,4.2,602300.0],["2025-04-24",4.23,4.28,4.1,4.11,345600.0],["2025-04-25",4.19,4.5,4.1,4.32,440600.0],["2025-04-28",4.09,4.09,3.11,3.52,2631800.0],["2025-04-29",3.54,3.56,3.361,3.4,666600.0],["2025-04-30",3.35,3.55,3.28,3.5,559400.0],["2025-05-01",3.56,3.6,3.41,3.46,446100.0],["2025-05-02",3.46,3.7,3.431,3.58,493600.0],["2025-05-05",3.56,3.64,3.38,3.39,175100.0],["2025-05-06",3.36,3.49,3.31,3.37,372800.0],["2025-05-07",3.37,3.41,3.265,3.35,252000.0],["2025-05-08",3.42,3.51,3.28,3.37,276500.0],["2025-05-09",3.37,3.49,3.21,3.24,275100.0],["2025-05-12",3.42,3.42,3.2,3.27,283500.0],["2025-05-13",3.32,3.338,3.17,3.22,308200.0],["2025-05-14",3.24,3.27,3.11,3.13,256100.0],["2025-05-15",3.1,3.12,3.0,3.11,297500.0],["2025-05-16",3.13,3.22,3.08,3.19,272700.0],["2025-05-19",3.18,3.445,3.145,3.42,305500.0],["2025-05-20",3.42,3.57,3.42,3.48,336800.0],["2025-05-21",3.43,3.47,3.23,3.25,309000.0],["2025-05-22",3.31,3.31,3.16,3.17,466900.0],["2025-05-23",3.15,3.294,3.105,3.13,372800.0],["2025-05-27",3.23,3.34,3.16,3.16,242800.0],["2025-05-28",3.16,3.24,3.1,3.15,257400.0],["2025-05-29",3.17,3.225,3.125,3.13,150100.0],["2025-05-30",3.13,3.175,3.02,3.04,340700.0],["2025-06-02",3.08,3.36,3.08,3.3,413400.0],["2025-06-03",3.33,3.33,3.21,3.28,258200.0],["2025-06-04",3.28,3.34,3.2,3.22,125400.0],["2025-06-05",3.22,3.27,3.12,3.12,173100.0],["2025-06-06",3.15,3.43,3.15,3.335,363300.0],["2025-06-09",3.5,3.5,3.26,3.27,263500.0],["2025-06-10",3.26,3.4,3.23,3.37,317400.0],["2025-06-11",3.38,3.51,3.27,3.29,172500.0],["2025-06-12",3.43,3.458,3.24,3.26,210500.0],["2025-06-13",3.22,3.27,3.12,3.14,165400.0],["2025-06-16",3.17,3.225,3.13,3.17,134700.0],["2025-06-17",3.15,3.24,3.06,3.06,162600.0],["2025-06-18",3.08,3.139,2.98,2.98,191800.0],["2025-06-20",3.02,3.088,2.97,3.05,321200.0],["2025-06-23",3.03,3.09,2.87,2.88,366900.0],["2025-06-24",2.93,3.1,2.87,3.06,314500.0],["2025-06-25",3.08,3.08,2.89,2.89,305600.0],["2025-06-26",2.9,3.03,2.889,2.98,277700.0],["2025-06-27",3.0,3.05,2.85,2.88,4313200.0],["2025-06-30",2.86,3.07,2.81,3.03,733200.0],["2025-07-01",3.06,3.095,2.79,2.8,531900.0],["2025-07-02",2.79,2.87,2.77,2.78,338200.0],["2025-07-03",2.8,2.92,2.8,2.89,133700.0],["2025-07-07",2.89,2.943,2.8,2.8,341500.0],["2025-07-08",2.82,3.04,2.81,3.03,293000.0],["2025-07-09",3.04,3.23,3.001,3.22,357900.0],["2025-07-10",3.19,3.22,3.12,3.12,150600.0],["2025-07-11",3.1,3.21,3.03,3.05,118200.0],["2025-07-14",3.03,3.17,3.022,3.16,105900.0],["2025-07-15",3.18,3.225,3.03,3.05,180800.0],["2025-07-16",3.08,3.18,3.06,3.15,170400.0],["2025-07-17",3.17,3.2,3.115,3.14,120000.0],["2025-07-18",3.18,3.2,3.07,3.08,123400.0],["2025-07-21",3.13,3.43,3.089,3.42,299700.0],["2025-07-22",3.42,3.45,3.255,3.33,287000.0],["2025-07-23",3.33,3.45,3.25,3.39,241400.0],["2025-07-24",3.39,3.4,3.33,3.34,98400.0],["2025-07-25",3.33,3.362,3.273,3.33,111500.0],["2025-07-28",3.35,3.568,3.335,3.35,377900.0],["2025-07-29",3.37,3.438,3.265,3.33,209900.0],["2025-07-30",3.34,3.44,3.15,3.18,357900.0],["2025-07-31",3.21,3.26,3.09,3.1,126800.0],["2025-08-01",3.05,3.28,3.012,3.06,301900.0],["2025-08-04",3.1,3.17,3.02,3.16,164500.0],["2025-08-05",3.13,3.18,3.085,3.15,154200.0],["2025-08-06",3.13,3.176,3.075,3.11,140700.0],["2025-08-07",3.11,3.21,3.061,3.1,242400.0],["2025-08-08",3.11,3.21,3.1,3.13,265800.0],["2025-08-11",3.13,3.138,3.01,3.1,145900.0],["2025-08-12",3.14,3.152,3.01,3.07,161300.0],["2025-08-13",3.11,3.33,3.11,3.26,267000.0],["2025-08-14",3.22,3.3,3.155,3.19,99400.0],["2025-08-15",3.22,3.28,3.01,3.03,229600.0],["2025-08-18",3.07,3.247,3.05,3.22,134300.0],["2025-08-19",3.19,3.2,3.04,3.05,176000.0],["2025-08-20",3.05,3.082,2.97,3.03,236500.0],["2025-08-21",3.03,3.14,3.0,3.1,142700.0],["2025-08-22",3.13,3.27,3.09,3.11,223300.0],["2025-08-25",3.13,3.21,3.05,3.05,117300.0],["2025-08-26",3.04,3.15,3.04,3.13,106300.0],["2025-08-27",3.14,3.31,3.14,3.23,130300.0],["2025-08-28",3.26,3.32,3.13,3.14,101900.0],["2025-08-29",3.16,3.22,3.075,3.12,83700.0],["2025-09-02",3.13,3.205,3.104,3.17,95700.0],["2025-09-03",3.17,3.3,3.17,3.23,434800.0],["2025-09-04",3.25,3.29,3.15,3.17,140500.0],["2025-09-05",3.2,3.29,3.13,3.15,101600.0],["2025-09-08",3.15,3.242,3.05,3.07,118700.0],["2025-09-09",3.08,3.13,3.055,3.11,94200.0],["2025-09-10",3.11,3.18,3.07,3.11,90200.0],["2025-09-11",3.1,3.21,3.09,3.2,107400.0],["2025-09-12",3.17,3.239,3.12,3.14,157700.0],["2025-09-15",3.14,3.18,3.095,3.16,119200.0],["2025-09-16",3.14,3.195,3.06,3.07,194500.0],["2025-09-17",3.07,3.115,3.02,3.03,103500.0],["2025-09-18",3.06,3.25,3.03,3.21,185600.0],["2025-09-19",3.21,3.23,3.11,3.19,329800.0],["2025-09-22",3.85,4.18,3.58,3.67,3102400.0],["2025-09-23",3.78,3.78,3.53,3.58,1398900.0],["2025-09-24",3.68,4.22,3.63,4.08,1924500.0],["2025-09-25",4.14,4.59,4.124,4.29,1510200.0],["2025-09-26",4.35,4.41,4.0,4.25,963800.0],["2025-09-29",4.27,4.43,4.14,4.41,554200.0],["2025-09-30",4.47,4.48,4.26,4.35,604100.0],["2025-10-01",4.36,4.5,4.28,4.41,306300.0],["2025-10-02",4.43,4.51,4.1,4.22,494300.0],["2025-10-03",4.32,5.029,4.31,4.96,1250400.0],["2025-10-06",4.98,5.015,4.82,4.87,665000.0],["2025-10-07",4.9,5.12,4.81,4.82,546000.0],["2025-10-08",4.9,5.1,4.83,5.07,423600.0],["2025-10-09",5.1,5.62,5.0,5.61,1122300.0],["2025-10-10",5.7,5.879,5.15,5.22,767800.0],["2025-10-13",5.32,5.45,5.23,5.34,537100.0],["2025-10-14",5.27,5.43,5.2,5.36,407600.0],["2025-10-15",5.34,5.74,5.3,5.72,516000.0],["2025-10-16",5.76,5.92,5.55,5.78,468400.0],["2025-10-17",5.69,5.839,5.44,5.49,334700.0],["2025-10-20",5.7,5.755,5.46,5.56,319200.0],["2025-10-21",5.58,5.66,5.36,5.4,240300.0],["2025-10-22",5.33,5.42,4.961,5.19,506200.0],["2025-10-23",5.19,5.29,5.1,5.16,195400.0],["2025-10-24",5.22,5.33,5.02,5.1,409200.0],["2025-10-27",5.1,5.2,5.02,5.12,356500.0],["2025-10-28",5.1,5.17,5.02,5.09,212400.0],["2025-10-29",5.11,5.39,5.05,5.2,489700.0],["2025-10-30",5.17,5.28,5.07,5.14,285800.0],["2025-10-31",5.11,5.305,5.04,5.18,300200.0],["2025-11-03",5.31,5.34,4.91,5.12,438400.0],["2025-11-04",5.03,5.03,4.43,4.645,532600.0],["2025-11-05",4.67,4.81,4.36,4.44,406400.0],["2025-11-06",4.42,4.42,4.26,4.29,346000.0],["2025-11-07",4.26,4.29,4.11,4.29,313000.0],["2025-11-10",4.28,4.565,4.24,4.53,463900.0],["2025-11-11",4.58,5.42,4.5,5.36,748300.0],["2025-11-12",5.37,5.37,5.14,5.3,333100.0],["2025-11-13",5.21,5.34,5.11,5.27,304400.0],["2025-11-14",5.01,5.57,5.0,5.51,425100.0],["2025-11-17",5.49,5.75,5.39,5.57,478600.0],["2025-11-18",5.53,6.85,5.39,6.75,1648500.0],["2025-11-19",6.38,6.71,6.005,6.71,1483100.0],["2025-11-20",6.71,7.06,6.41,6.44,1032300.0],["2025-11-21",6.47,7.59,6.44,7.26,1673900.0],["2025-11-24",7.3,7.82,7.27,7.37,763000.0],["2025-11-25",7.51,7.79,7.21,7.56,731200.0],["2025-11-26",7.59,7.69,7.4,7.405,444600.0],["2025-11-28",7.4,7.54,7.28,7.38,309800.0],["2025-12-01",7.27,7.27,6.59,6.74,760000.0],["2025-12-02",6.82,6.893,6.21,6.22,801400.0],["2025-12-03",6.72,7.139,6.572,6.8,1684400.0],["2025-12-04",6.69,7.05,6.65,6.87,729900.0],["2025-12-05",5.35,5.705,5.07,5.58,6465000.0],["2025-12-08",5.62,5.81,5.56,5.72,1439700.0],["2025-12-09",5.67,5.75,5.55,5.74,868800.0],["2025-12-10",5.8,5.8,5.55,5.74,1342200.0],["2025-12-11",5.7,6.37,5.7,6.01,1663000.0],["2025-12-12",6.06,6.125,5.52,5.7,700500.0],["2025-12-15",5.75,5.795,5.46,5.5,1143900.0],["2025-12-16",5.55,5.62,5.4,5.42,904800.0],["2025-12-17",5.44,5.55,5.31,5.35,771500.0],["2025-12-18",5.42,5.485,5.03,5.18,778200.0],["2025-12-19",5.21,5.4,5.11,5.27,974800.0],["2025-12-22",5.28,5.49,5.275,5.41,386200.0],["2025-12-23",5.36,5.49,5.26,5.37,342300.0],["2025-12-24",5.37,5.5,5.36,5.49,235100.0],["2025-12-26",5.44,5.56,5.35,5.55,384200.0],["2025-12-29",5.5,5.568,5.315,5.36,421900.0],["2025-12-30",5.37,5.44,5.21,5.25,423800.0],["2025-12-31",5.24,5.36,5.18,5.33,586000.0],["2026-01-02",5.36,5.44,5.245,5.38,417500.0],["2026-01-05",5.65,5.8,5.27,5.39,1254400.0],["2026-01-06",5.39,5.465,5.03,5.12,1293600.0],["2026-01-07",5.32,5.87,5.25,5.69,1263800.0],["2026-01-08",5.7,5.84,5.6,5.61,931100.0],["2026-01-09",5.71,6.0,5.695,5.75,654900.0],["2026-01-12",5.78,5.78,5.145,5.24,1696800.0],["2026-01-13",5.28,5.28,4.87,4.92,2404700.0],["2026-01-14",4.94,5.02,4.8,4.94,1358600.0],["2026-01-15",4.94,5.14,4.91,5.04,1069200.0],["2026-01-16",5.05,5.11,4.72,5.01,1172300.0],["2026-01-20",4.89,5.615,4.871,5.6,1088100.0],["2026-01-21",5.59,6.13,5.56,5.77,1636100.0],["2026-01-22",5.78,6.15,5.78,5.91,556300.0],["2026-01-23",5.92,6.2,5.86,6.19,931300.0],["2026-01-26",6.1,6.7,6.0,6.67,1347300.0],["2026-01-27",6.6,7.35,6.55,7.27,1838700.0],["2026-01-28",7.23,7.418,6.97,7.17,1655200.0],["2026-01-29",7.13,7.15,6.85,7.0,1036800.0],["2026-01-30",6.89,7.325,6.87,7.08,1047400.0],["2026-02-02",7.06,7.29,6.99,7.04,530300.0],["2026-02-03",7.11,7.2,6.65,6.75,582900.0],["2026-02-04",6.79,6.94,6.41,6.71,730900.0],["2026-02-05",6.64,7.07,6.43,6.5,708100.0],["2026-02-06",6.66,6.89,6.6,6.65,615200.0],["2026-02-09",6.66,6.66,6.31,6.48,577400.0],["2026-02-10",6.41,6.64,6.31,6.44,630200.0],["2026-02-11",6.47,6.679,6.225,6.48,470900.0],["2026-02-12",6.46,6.69,6.32,6.53,316200.0],["2026-02-13",6.55,6.815,6.46,6.51,253100.0],["2026-02-17",6.48,6.59,6.25,6.55,640500.0],["2026-02-18",6.54,6.75,6.51,6.67,534700.0],["2026-02-19",6.69,7.17,6.53,7.15,777300.0],["2026-02-20",7.08,7.3,6.765,6.84,1116400.0],["2026-02-23",6.86,7.5,6.81,7.43,2182000.0],["2026-02-24",6.25,6.33,5.37,5.47,6624900.0],["2026-02-25",5.49,6.095,5.3,5.96,2901200.0],["2026-02-26",5.9,6.048,5.69,5.77,1472300.0],["2026-02-27",5.73,6.435,5.645,6.36,1332600.0],["2026-03-02",6.29,6.46,5.94,5.97,1151100.0],["2026-03-03",5.85,6.29,5.75,6.15,1101400.0],["2026-03-04",6.515,6.56,6.15,6.2,1528400.0],["2026-03-05",6.02,6.15,5.81,5.82,783700.0],["2026-03-06",5.71,5.963,5.652,5.9,1098600.0],["2026-03-09",5.53,5.835,5.43,5.75,1173500.0],["2026-03-10",5.87,6.07,5.65,5.71,1256200.0],["2026-03-11",5.65,5.705,5.42,5.6,748500.0],["2026-03-12",5.51,5.515,5.21,5.32,874100.0],["2026-03-13",5.35,5.49,5.24,5.26,692300.0],["2026-03-16",5.32,5.49,5.316,5.42,673600.0],["2026-03-17",5.41,5.46,5.33,5.45,537400.0],["2026-03-18",5.4,5.455,5.18,5.27,518100.0],["2026-03-19",5.23,5.45,5.06,5.3,481400.0],["2026-03-20",5.3,5.395,5.175,5.21,3216300.0],["2026-03-23",5.28,5.399,5.09,5.16,859000.0],["2026-03-24",5.12,5.23,4.935,5.01,2088800.0],["2026-03-25",5.03,5.49,5.03,5.31,435500.0],["2026-03-26",5.25,5.49,5.16,5.19,501400.0],["2026-03-27",5.14,5.32,4.92,4.94,648400.0],["2026-03-30",4.93,5.0,4.8,4.85,513500.0],["2026-03-31",4.93,5.215,4.93,5.21,447000.0],["2026-04-01",5.25,5.35,4.98,5.04,617500.0],["2026-04-02",4.9,5.13,4.862,5.11,511500.0],["2026-04-06",5.08,5.2,4.975,5.07,411000.0],["2026-04-07",5.05,5.185,4.9,5.14,518500.0],["2026-04-08",5.31,5.48,5.17,5.22,431200.0],["2026-04-09",5.19,5.32,5.155,5.31,483200.0],["2026-04-10",5.23,5.24,4.92,4.96,686800.0],["2026-04-13",5.0,5.15,4.93,5.07,463300.0],["2026-04-14",5.13,5.295,5.05,5.13,660100.0],["2026-04-15",5.16,5.27,5.105,5.21,424600.0],["2026-04-16",5.18,5.34,5.08,5.13,426000.0],["2026-04-17",5.16,5.45,5.1,5.44,719100.0],["2026-04-20",5.39,5.39,5.19,5.3,394900.0],["2026-04-21",5.35,5.35,5.14,5.32,1092000.0],["2026-04-22",5.32,5.55,5.32,5.41,440300.0],["2026-04-23",5.41,5.54,5.23,5.26,1176700.0],["2026-04-24",5.22,5.275,5.06,5.13,405500.0],["2026-04-27",5.25,5.36,4.97,4.99,459000.0],["2026-04-28",5.01,5.19,4.96,5.06,658300.0],["2026-04-29",5.06,5.18,4.95,5.17,516100.0],["2026-04-30",5.2,5.34,5.14,5.33,640100.0],["2026-05-01",5.33,5.38,5.21,5.32,395500.0],["2026-05-04",5.31,5.62,5.31,5.45,1452300.0],["2026-05-05",5.53,5.64,5.36,5.41,490500.0],["2026-05-06",5.45,5.685,5.41,5.66,577000.0],["2026-05-07",5.66,5.68,5.32,5.37,440400.0],["2026-05-08",5.34,5.365,5.1,5.27,635300.0],["2026-05-11",5.27,5.52,5.2,5.27,767000.0],["2026-05-12",5.26,5.26,5.05,5.15,419500.0],["2026-05-13",5.3,5.35,5.0,5.2,567400.0],["2026-05-14",5.11,5.328,4.975,5.3,542900.0],["2026-05-15",5.13,5.21,5.035,5.1,1122900.0],["2026-05-18",5.1,5.16,4.49,4.6,1019100.0],["2026-05-19",4.64,4.66,4.315,4.34,497200.0],["2026-05-20",4.54,4.77,4.41,4.76,704400.0],["2026-05-21",4.67,5.09,4.67,4.97,2515800.0],["2026-05-22",4.99,5.05,4.82,4.92,1130300.0],["2026-05-26",5.0,5.005,4.62,4.8,828300.0],["2026-05-27",4.81,4.965,4.704,4.76,702800.0],["2026-05-28",4.75,4.8,4.65,4.75,703200.0],["2026-05-29",4.7,4.74,4.6,4.65,554700.0],["2026-06-01",4.6,4.67,4.46,4.52,742600.0],["2026-06-02",4.47,4.49,4.3,4.34,513000.0],["2026-06-03",4.36,4.415,4.19,4.22,515700.0],["2026-06-04",4.26,4.475,4.25,4.41,377600.0],["2026-06-05",4.43,4.43,4.135,4.16,442500.0],["2026-06-08",4.24,4.301,4.0,4.04,730500.0],["2026-06-09",4.1,4.185,3.945,3.97,982600.0],["2026-06-10",3.96,4.065,3.715,3.78,820800.0],["2026-06-11",3.78,3.82,3.615,3.65,1468300.0],["2026-06-12",3.66,3.938,3.645,3.9,524500.0],["2026-06-15",3.93,4.105,3.92,3.94,494600.0],["2026-06-16",3.95,3.98,3.805,3.81,510700.0],["2026-06-17",3.83,4.13,3.83,4.07,820000.0],["2026-06-18",4.1,4.2,3.97,3.98,803700.0],["2026-06-22",3.98,4.18,3.9,4.11,509200.0],["2026-06-23",4.06,4.23,3.995,4.0,445400.0],["2026-06-24",4.01,4.1,3.99,4.03,400400.0],["2026-06-25",4.04,4.22,3.965,4.0,331100.0],["2026-06-26",3.99,4.155,3.95,4.12,1617100.0],["2026-06-29",4.12,4.2,4.025,4.16,989100.0],["2026-06-30",4.01,4.055,3.79,3.82,2163700.0],["2026-07-01",3.8,4.045,3.765,4.04,1390238.0],["2026-07-02",4.04,4.115,3.86,4.06,645486.460388],["2026-07-06",4.06,4.13,4.015,4.08,409531.995201],["2026-07-07",4.09,4.49,4.03,4.27,1192458.031562],["2026-07-08",4.23,4.28,4.02,4.11,560203.030157],["2026-07-09",4.12,4.22,4.06,4.2,530889.845526],["2026-07-10",4.22,4.37,4.08,4.32,1008277.984637],["2026-07-13",4.27,4.305,4.135,4.18,458848.41427],["2026-07-14",4.29,4.29,4.08,4.09,411451.962074]]}