{"t":"VNCE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-11-22",295.0,304.8,271.3,286.6,1192620.0],["2013-11-25",284.8,284.9,275.0,277.5,91520.0],["2013-11-26",273.6,291.2,273.6,290.0,63600.0],["2013-11-27",294.0,301.7,290.0,297.0,52170.0],["2013-11-29",300.0,300.0,292.5,292.7,21520.0],["2013-12-02",294.0,296.5,287.1,291.8,52170.0],["2013-12-03",292.5,296.8,288.4,293.4,41400.0],["2013-12-04",293.1,296.9,291.0,291.5,27850.0],["2013-12-05",292.5,296.5,292.3,293.8,29110.0],["2013-12-06",290.8,297.5,288.9,291.0,40890.0],["2013-12-09",292.5,308.1,292.0,304.2,76700.0],["2013-12-10",301.0,316.0,300.1,309.8,44510.0],["2013-12-11",311.5,321.6,310.1,315.5,48540.0],["2013-12-12",319.0,321.9,310.4,311.6,33920.0],["2013-12-13",309.8,320.0,309.8,318.4,21070.0],["2013-12-16",327.6,327.6,314.6,316.7,33560.0],["2013-12-17",311.5,313.7,300.6,308.0,48770.0],["2013-12-18",310.0,315.0,302.6,304.4,20860.0],["2013-12-19",303.4,312.2,296.7,300.0,33510.0],["2013-12-20",300.0,305.4,295.1,305.4,169050.0],["2013-12-23",304.0,309.8,287.6,299.8,22430.0],["2013-12-24",299.3,299.3,289.5,293.2,11000.0],["2013-12-26",293.5,294.9,290.7,293.7,12220.0],["2013-12-27",293.2,296.5,290.7,294.0,15670.0],["2013-12-30",293.4,304.9,291.6,301.7,17920.0],["2013-12-31",301.2,307.0,299.0,306.7,31970.0],["2014-01-02",306.3,307.7,295.7,299.5,26660.0],["2014-01-03",300.0,300.0,289.2,293.2,35510.0],["2014-01-06",295.2,295.7,277.2,279.5,79160.0],["2014-01-07",279.6,281.3,268.8,272.1,40520.0],["2014-01-08",270.7,272.5,267.7,270.4,37680.0],["2014-01-09",270.4,270.5,258.0,258.9,31110.0],["2014-01-10",256.9,266.5,252.8,266.1,24700.0],["2014-01-13",264.7,264.7,255.5,257.6,47450.0],["2014-01-14",258.4,268.7,257.2,262.1,23180.0],["2014-01-15",262.0,262.8,228.4,254.4,29990.0],["2014-01-16",255.0,255.0,240.3,242.4,41620.0],["2014-01-17",244.0,259.7,243.5,248.7,52280.0],["2014-01-21",248.9,248.9,237.4,239.6,58740.0],["2014-01-22",239.2,244.2,238.8,242.5,47400.0],["2014-01-23",242.0,249.9,242.0,244.2,39900.0],["2014-01-24",243.0,247.2,239.6,240.3,35670.0],["2014-01-27",240.0,242.7,238.0,241.4,17590.0],["2014-01-28",241.6,247.0,241.6,243.0,11610.0],["2014-01-29",239.7,242.6,235.3,235.6,20670.0],["2014-01-30",236.9,239.0,230.4,237.1,21000.0],["2014-01-31",233.1,235.5,232.5,233.6,11100.0],["2014-02-03",234.0,238.5,225.3,235.9,28020.0],["2014-02-04",240.0,243.3,231.4,232.2,35360.0],["2014-02-05",231.6,236.4,230.0,234.5,15710.0],["2014-02-06",236.0,241.3,230.9,231.8,20120.0],["2014-02-07",233.1,236.6,232.8,234.5,14200.0],["2014-02-10",233.9,239.2,233.1,234.6,15530.0],["2014-02-11",233.2,243.4,233.1,240.7,18140.0],["2014-02-12",242.8,257.4,242.6,250.0,18300.0],["2014-02-13",247.4,262.7,247.2,259.2,17030.0],["2014-02-14",259.6,261.9,252.7,253.6,8600.0],["2014-02-18",254.3,261.0,254.3,258.4,10150.0],["2014-02-19",258.0,260.3,254.5,254.7,12760.0],["2014-02-20",255.8,266.6,253.8,261.3,10510.0],["2014-02-21",261.5,264.7,257.8,259.2,11230.0],["2014-02-24",258.9,264.5,258.9,260.7,18720.0],["2014-02-25",261.5,269.7,260.1,265.0,15450.0],["2014-02-26",266.3,278.8,265.7,275.1,26270.0],["2014-02-27",275.1,277.5,269.9,273.5,18360.0],["2014-02-28",274.4,276.5,268.8,270.0,13530.0],["2014-03-03",267.9,270.4,256.6,262.9,11990.0],["2014-03-04",263.6,268.4,262.0,266.6,12180.0],["2014-03-05",267.1,269.8,263.9,269.2,8570.0],["2014-03-06",268.9,271.5,246.8,260.8,45310.0],["2014-03-07",262.4,270.0,257.2,264.9,28300.0],["2014-03-10",264.1,268.3,260.0,266.7,14660.0],["2014-03-11",266.7,273.5,265.0,269.8,16060.0],["2014-03-12",269.2,274.4,268.2,273.5,7950.0],["2014-03-13",275.0,275.0,271.0,272.2,13310.0],["2014-03-14",271.5,275.0,270.4,270.5,11740.0],["2014-03-17",271.0,274.0,271.0,273.3,17170.0],["2014-03-18",270.5,274.5,270.0,272.6,12820.0],["2014-03-19",272.9,274.5,271.4,272.6,17190.0],["2014-03-20",271.4,272.3,261.5,266.3,26480.0],["2014-03-21",268.3,268.5,247.4,248.2,67140.0],["2014-03-24",248.3,248.6,240.1,247.0,28560.0],["2014-03-25",249.1,250.2,232.5,243.1,39350.0],["2014-03-26",244.6,246.3,232.7,233.8,25040.0],["2014-03-27",234.5,242.6,232.5,237.6,75840.0],["2014-03-28",239.5,257.0,238.5,256.9,120980.0],["2014-03-31",258.0,263.9,253.3,263.6,18520.0],["2014-04-01",264.8,273.1,261.6,270.2,18620.0],["2014-04-02",270.2,270.2,261.9,262.8,6610.0],["2014-04-03",263.0,263.0,254.4,256.0,12090.0],["2014-04-04",256.5,261.2,248.4,254.9,27340.0],["2014-04-07",254.4,259.7,250.2,252.3,12560.0],["2014-04-08",252.7,255.4,242.6,250.5,27280.0],["2014-04-09",248.2,254.9,248.2,253.1,11510.0],["2014-04-10",253.1,255.3,246.0,249.7,18600.0],["2014-04-11",248.1,249.9,241.6,246.1,14470.0],["2014-04-14",248.8,251.9,245.0,247.2,9230.0],["2014-04-15",248.5,256.2,247.6,253.8,13330.0],["2014-04-16",256.6,257.3,251.6,252.8,6920.0],["2014-04-17",254.0,263.4,254.0,261.0,17680.0],["2014-04-21",260.8,263.7,260.0,263.3,6290.0],["2014-04-22",264.5,279.8,264.5,273.6,16420.0],["2014-04-23",274.3,274.3,268.2,269.0,9280.0],["2014-04-24",270.7,275.4,261.5,269.9,7490.0],["2014-04-25",269.6,270.0,260.7,265.6,14860.0],["2014-04-28",267.5,272.5,257.8,265.7,14070.0],["2014-04-29",270.0,280.0,268.0,278.7,22820.0],["2014-04-30",277.3,278.0,268.4,275.1,12640.0],["2014-05-01",274.7,274.7,266.9,268.9,24610.0],["2014-05-02",270.0,275.0,267.3,273.7,6380.0],["2014-05-05",270.8,274.2,266.7,268.4,7340.0],["2014-05-06",266.8,271.1,264.3,266.0,13170.0],["2014-05-07",265.0,265.0,254.1,261.5,15210.0],["2014-05-08",261.4,267.3,255.4,257.7,15950.0],["2014-05-09",256.9,262.8,253.7,262.4,12110.0],["2014-05-12",262.4,273.0,260.2,266.9,51650.0],["2014-05-13",266.5,269.7,262.4,267.1,7990.0],["2014-05-14",266.7,268.2,264.2,266.2,10750.0],["2014-05-15",264.4,265.3,260.1,261.1,9870.0],["2014-05-16",260.8,261.3,252.5,260.4,12180.0],["2014-05-19",260.4,262.4,255.3,259.9,11650.0],["2014-05-20",257.6,259.7,244.6,246.2,25810.0],["2014-05-21",247.5,251.8,241.9,245.1,17260.0],["2014-05-22",246.7,253.3,246.2,252.6,10390.0],["2014-05-23",253.3,259.8,250.8,258.8,5360.0],["2014-05-27",259.3,273.9,259.3,270.3,15400.0],["2014-05-28",276.5,289.3,276.5,281.3,45370.0],["2014-05-29",281.1,286.1,278.1,283.0,14330.0],["2014-05-30",284.3,285.0,272.4,277.9,29910.0],["2014-06-02",277.0,281.7,270.2,277.1,9480.0],["2014-06-03",275.8,280.5,267.7,276.2,18540.0],["2014-06-04",273.9,283.5,273.3,277.3,21880.0],["2014-06-05",289.5,332.8,286.1,331.3,125050.0],["2014-06-06",339.5,353.2,326.9,329.2,90370.0],["2014-06-09",330.0,353.0,328.9,340.4,50490.0],["2014-06-10",340.6,351.7,340.6,350.5,47580.0],["2014-06-11",347.8,351.7,343.7,351.3,30560.0],["2014-06-12",351.5,352.4,342.8,346.8,32900.0],["2014-06-13",349.1,350.5,343.0,349.5,25720.0],["2014-06-16",348.4,359.7,342.7,349.4,48080.0],["2014-06-17",348.7,361.0,344.5,355.8,26150.0],["2014-06-18",356.5,368.0,348.3,366.0,27320.0],["2014-06-19",367.8,380.0,366.7,378.2,35240.0],["2014-06-20",378.7,380.0,373.9,376.5,26180.0],["2014-06-23",377.9,377.9,367.6,376.9,23790.0],["2014-06-24",373.0,377.0,362.4,365.5,53490.0],["2014-06-25",364.2,364.6,347.9,354.7,44740.0],["2014-06-26",349.8,356.5,347.6,350.0,270330.0],["2014-06-27",349.5,356.0,348.3,355.4,47330.0],["2014-06-30",355.7,368.7,355.5,366.2,50380.0],["2014-07-01",366.3,369.1,362.5,365.0,35370.0],["2014-07-02",363.0,365.9,357.3,364.0,18930.0],["2014-07-03",366.0,374.3,366.0,366.9,26440.0],["2014-07-07",366.1,366.1,350.0,352.0,25160.0],["2014-07-08",351.8,353.1,345.7,347.4,24330.0],["2014-07-09",347.3,356.5,337.8,356.2,27200.0],["2014-07-10",345.0,351.5,341.5,347.6,22630.0],["2014-07-11",347.5,349.7,331.0,337.5,37000.0],["2014-07-14",341.3,348.7,337.5,346.0,19180.0],["2014-07-15",345.7,348.0,331.9,336.8,33580.0],["2014-07-16",338.3,340.1,331.9,338.8,23270.0],["2014-07-17",336.2,344.5,333.3,335.2,19260.0],["2014-07-18",336.4,345.5,334.6,345.1,15190.0],["2014-07-21",342.6,345.4,335.6,344.0,19220.0],["2014-07-22",344.8,347.6,341.7,346.5,15920.0],["2014-07-23",346.5,348.0,343.4,345.6,11300.0],["2014-07-24",347.5,348.3,342.2,342.9,15650.0],["2014-07-25",338.9,341.4,331.5,336.0,23240.0],["2014-07-28",337.5,337.5,330.0,332.7,13740.0],["2014-07-29",332.9,333.5,330.0,330.6,13600.0],["2014-07-30",333.1,339.3,329.0,338.2,17750.0],["2014-07-31",333.9,339.0,332.9,337.9,19620.0],["2014-08-01",338.1,343.0,325.0,331.6,37920.0],["2014-08-04",332.1,344.7,330.0,340.9,31720.0],["2014-08-05",337.4,354.6,333.7,350.0,23960.0],["2014-08-06",346.9,352.9,337.1,350.9,18890.0],["2014-08-07",351.8,355.0,342.7,344.5,12110.0],["2014-08-08",345.5,348.0,339.8,347.4,7730.0],["2014-08-11",348.2,364.7,346.1,358.8,22950.0],["2014-08-12",358.0,361.4,341.6,347.1,27210.0],["2014-08-13",349.7,350.6,330.6,330.8,28930.0],["2014-08-14",332.7,334.7,323.9,329.4,26080.0],["2014-08-15",332.9,333.8,321.9,325.7,14170.0],["2014-08-18",328.5,339.9,327.8,331.9,13420.0],["2014-08-19",333.7,340.5,332.5,340.3,9400.0],["2014-08-20",339.9,342.3,337.1,342.1,10760.0],["2014-08-21",342.0,344.0,337.3,343.2,9610.0],["2014-08-22",343.7,347.8,338.1,340.2,15320.0],["2014-08-25",341.4,345.6,341.0,344.7,7850.0],["2014-08-26",346.0,380.1,343.3,373.2,41370.0],["2014-08-27",375.9,381.0,354.9,357.0,23310.0],["2014-08-28",355.1,365.7,354.7,364.3,21240.0],["2014-08-29",363.5,373.2,358.4,363.0,14660.0],["2014-09-02",366.0,390.8,363.7,387.4,58040.0],["2014-09-03",368.0,370.0,336.6,342.7,142540.0],["2014-09-04",348.1,364.2,345.0,355.3,48020.0],["2014-09-05",355.0,355.0,338.9,341.9,29030.0],["2014-09-08",341.7,344.4,338.8,343.9,18140.0],["2014-09-09",342.9,343.5,337.2,340.5,22230.0],["2014-09-10",337.4,344.6,337.4,344.0,10260.0],["2014-09-11",341.9,344.5,335.2,342.1,28380.0],["2014-09-12",342.4,343.4,338.0,338.5,17900.0],["2014-09-15",338.0,338.4,330.5,332.5,13300.0],["2014-09-16",332.5,335.5,326.0,333.5,26400.0],["2014-09-17",333.4,336.0,330.4,332.6,8510.0],["2014-09-18",335.0,345.4,335.0,339.5,23710.0],["2014-09-19",340.5,340.5,326.6,329.3,26020.0],["2014-09-22",327.1,327.1,311.2,319.0,29590.0],["2014-09-23",316.3,324.4,314.9,319.3,16730.0],["2014-09-24",319.3,319.4,308.9,313.8,35990.0],["2014-09-25",314.0,314.8,307.2,307.8,10180.0],["2014-09-26",308.1,313.2,305.2,306.3,12490.0],["2014-09-29",302.2,313.7,302.2,311.9,10450.0],["2014-09-30",311.9,312.3,301.1,302.6,18510.0],["2014-10-01",303.2,309.5,296.7,307.7,21510.0],["2014-10-02",308.4,320.0,303.8,313.0,19870.0],["2014-10-03",318.0,324.1,313.2,319.3,18160.0],["2014-10-06",320.0,322.1,314.7,317.5,17610.0],["2014-10-07",314.7,317.3,310.0,312.7,19690.0],["2014-10-08",312.9,331.4,312.6,330.9,17630.0],["2014-10-09",331.6,331.6,316.2,317.5,26630.0],["2014-10-10",315.3,319.4,306.2,307.4,15400.0],["2014-10-13",309.4,314.8,300.7,309.1,24470.0],["2014-10-14",313.5,322.7,311.6,320.5,21080.0],["2014-10-15",314.9,333.0,310.0,330.0,51240.0],["2014-10-16",323.1,334.3,322.3,332.8,30570.0],["2014-10-17",334.9,334.9,318.9,320.0,27670.0],["2014-10-20",316.8,325.8,316.8,325.2,13660.0],["2014-10-21",327.3,350.9,326.0,341.4,28420.0],["2014-10-22",343.8,346.2,334.0,335.2,47470.0],["2014-10-23",339.7,339.9,329.1,330.3,14360.0],["2014-10-24",329.2,335.5,328.2,335.1,12130.0],["2014-10-27",332.6,335.1,327.0,327.7,29730.0],["2014-10-28",329.3,334.6,327.6,329.9,32080.0],["2014-10-29",330.0,340.2,329.3,338.4,14100.0],["2014-10-30",335.9,346.3,334.9,343.8,21320.0],["2014-10-31",349.5,360.0,346.5,350.5,17710.0],["2014-11-03",352.1,352.1,343.0,345.8,17060.0],["2014-11-04",345.2,346.4,337.5,338.7,17160.0],["2014-11-05",341.5,346.7,333.0,341.3,16400.0],["2014-11-06",340.1,357.4,337.5,346.5,38070.0],["2014-11-07",347.9,350.0,345.5,347.5,22750.0],["2014-11-10",347.0,357.0,345.2,352.0,13940.0],["2014-11-11",353.9,353.9,345.6,349.6,8950.0],["2014-11-12",347.3,352.2,346.2,349.1,25400.0],["2014-11-13",347.5,352.0,342.1,346.4,25930.0],["2014-11-14",348.8,351.7,345.0,348.0,21620.0],["2014-11-17",348.4,350.7,341.0,341.7,14250.0],["2014-11-18",342.9,343.2,330.7,330.8,21280.0],["2014-11-19",330.9,332.2,325.0,329.6,39850.0],["2014-11-20",326.4,343.4,326.4,343.3,38190.0],["2014-11-21",348.9,350.4,335.2,339.5,14940.0],["2014-11-24",340.8,356.2,339.9,355.9,31700.0],["2014-11-25",357.4,359.7,349.3,349.9,15900.0],["2014-11-26",351.4,365.0,351.4,362.9,45080.0],["2014-11-28",360.0,374.2,358.2,371.3,18680.0],["2014-12-01",376.6,376.8,360.5,365.2,63550.0],["2014-12-02",341.7,341.7,287.9,294.8,408760.0],["2014-12-03",295.9,311.8,295.2,299.8,108840.0],["2014-12-04",298.6,300.8,295.7,297.3,38560.0],["2014-12-05",297.2,297.2,266.5,280.9,92060.0],["2014-12-08",281.4,287.3,277.3,280.2,39710.0],["2014-12-09",276.7,285.0,274.1,284.8,17590.0],["2014-12-10",284.0,284.0,271.9,275.3,31700.0],["2014-12-11",277.4,285.1,272.9,273.5,16860.0],["2014-12-12",269.7,273.7,267.1,271.8,20680.0],["2014-12-15",274.4,276.4,271.0,274.6,31120.0],["2014-12-16",273.1,274.5,267.2,267.7,38900.0],["2014-12-17",269.1,285.6,269.1,284.1,26450.0],["2014-12-18",288.4,290.7,284.1,290.4,26780.0],["2014-12-19",290.8,291.4,285.6,288.4,23220.0],["2014-12-22",290.1,293.7,280.9,281.8,17520.0],["2014-12-23",283.3,285.2,274.8,281.5,26050.0],["2014-12-24",280.0,284.9,274.3,274.9,11460.0],["2014-12-26",274.4,275.0,267.5,273.0,26520.0],["2014-12-29",270.5,275.3,264.5,266.2,35210.0],["2014-12-30",264.6,265.0,252.9,261.2,51430.0],["2014-12-31",260.2,264.3,260.2,261.4,44790.0],["2015-01-02",261.2,263.8,255.7,259.4,47530.0],["2015-01-05",251.3,255.5,240.6,242.6,122060.0],["2015-01-06",243.5,243.5,220.7,227.6,85540.0],["2015-01-07",229.9,238.9,227.4,238.0,89610.0],["2015-01-08",241.0,241.5,234.4,235.9,64350.0],["2015-01-09",239.0,250.0,237.0,243.0,101120.0],["2015-01-12",242.7,251.1,239.7,250.7,57960.0],["2015-01-13",252.5,255.0,244.8,249.8,38910.0],["2015-01-14",246.0,255.9,243.4,247.8,31310.0],["2015-01-15",247.9,251.7,230.6,232.9,21690.0],["2015-01-16",232.0,241.0,230.3,232.1,42940.0],["2015-01-20",232.7,234.3,226.6,227.3,26030.0],["2015-01-21",226.3,232.1,224.6,229.8,12570.0],["2015-01-22",231.8,232.0,229.1,231.9,20880.0],["2015-01-23",232.6,234.7,229.5,230.8,13380.0],["2015-01-26",230.3,240.1,227.5,236.9,104490.0],["2015-01-27",232.7,237.8,230.2,237.0,19060.0],["2015-01-28",238.4,239.2,232.6,233.3,28110.0],["2015-01-29",234.1,239.2,234.1,236.5,17890.0],["2015-01-30",233.9,236.7,230.6,234.5,24770.0],["2015-02-02",235.8,237.6,230.0,235.7,12830.0],["2015-02-03",237.6,245.7,236.6,245.6,21080.0],["2015-02-04",242.9,246.0,231.8,237.0,36080.0],["2015-02-05",237.8,246.4,237.4,246.1,15820.0],["2015-02-06",246.5,253.0,244.4,250.6,41150.0],["2015-02-09",249.4,250.1,243.1,247.7,19560.0],["2015-02-10",247.1,250.5,245.9,248.0,49490.0],["2015-02-11",247.6,250.6,243.6,245.9,10190.0],["2015-02-12",247.5,248.4,244.1,244.6,15650.0],["2015-02-13",244.5,249.0,243.7,246.8,52900.0],["2015-02-17",244.0,244.5,238.5,241.9,35250.0],["2015-02-18",242.2,242.2,237.7,240.4,18240.0],["2015-02-19",239.4,241.7,235.0,235.4,29100.0],["2015-02-20",233.0,240.6,233.0,239.0,21790.0],["2015-02-23",238.6,238.7,229.0,230.8,30460.0],["2015-02-24",231.0,235.6,230.1,230.8,19730.0],["2015-02-25",230.7,233.6,229.7,230.8,18450.0],["2015-02-26",230.8,233.3,228.9,229.4,39850.0],["2015-02-27",229.2,230.1,226.5,227.3,20940.0],["2015-03-02",227.3,229.7,225.0,227.0,43970.0],["2015-03-03",225.8,227.5,221.7,223.4,29990.0],["2015-03-04",223.0,224.5,220.9,221.6,21480.0],["2015-03-05",221.8,223.3,218.7,219.4,21520.0],["2015-03-06",217.1,223.2,215.5,218.8,20630.0],["2015-03-09",219.8,220.9,211.0,213.0,33000.0],["2015-03-10",211.1,215.4,209.5,211.5,16130.0],["2015-03-11",212.1,214.2,208.4,208.9,24740.0],["2015-03-12",211.0,211.3,207.8,209.6,22260.0],["2015-03-13",208.9,210.8,206.1,207.4,62270.0],["2015-03-16",208.9,208.9,203.7,207.7,28560.0],["2015-03-17",206.8,211.7,206.8,207.3,36870.0],["2015-03-18",207.0,215.3,205.7,213.9,52470.0],["2015-03-19",217.5,218.4,177.0,178.9,330880.0],["2015-03-20",170.1,178.1,165.0,167.7,173430.0],["2015-03-23",167.1,172.0,167.1,169.9,151440.0],["2015-03-24",170.4,172.1,168.2,169.7,61210.0],["2015-03-25",165.9,170.2,165.9,168.3,75680.0],["2015-03-26",172.3,172.3,169.4,169.9,77990.0],["2015-03-27",169.3,171.1,168.7,170.4,53910.0],["2015-03-30",172.0,174.5,170.6,173.5,52400.0],["2015-03-31",173.8,186.0,173.8,185.5,71370.0],["2015-04-01",184.7,185.6,180.9,184.9,56480.0],["2015-04-02",184.8,190.9,184.0,189.9,58960.0],["2015-04-06",189.9,198.9,189.9,198.6,81250.0],["2015-04-07",199.3,201.2,196.1,196.4,29580.0],["2015-04-08",197.7,201.7,196.5,201.5,24980.0],["2015-04-09",202.5,204.6,200.7,201.7,18930.0],["2015-04-10",201.0,202.4,196.9,200.9,24820.0],["2015-04-13",201.9,209.8,199.8,205.2,41600.0],["2015-04-14",206.3,208.7,201.8,202.4,32950.0],["2015-04-15",204.7,204.7,201.2,201.8,21880.0],["2015-04-16",201.5,202.9,194.6,194.9,30370.0],["2015-04-17",194.5,197.3,192.1,195.8,28540.0],["2015-04-20",196.4,196.4,190.0,194.2,34950.0],["2015-04-21",195.7,197.0,190.8,191.8,19630.0],["2015-04-22",191.8,192.4,189.6,191.0,17770.0],["2015-04-23",191.1,192.7,190.0,192.4,17540.0],["2015-04-24",192.0,192.3,189.2,189.4,19350.0],["2015-04-27",189.8,191.1,186.0,186.9,13930.0],["2015-04-28",187.3,190.5,185.2,189.5,15820.0],["2015-04-29",188.8,189.5,185.4,185.5,19430.0],["2015-04-30",185.5,186.5,182.2,184.3,15840.0],["2015-05-01",184.7,187.0,183.2,185.5,10210.0],["2015-05-04",186.3,188.6,184.9,186.1,20020.0],["2015-05-05",185.6,186.2,182.9,185.5,15020.0],["2015-05-06",187.0,187.0,181.4,182.3,20760.0],["2015-05-07",182.0,184.3,181.5,184.1,10590.0],["2015-05-08",185.4,185.4,181.1,181.3,15690.0],["2015-05-11",180.9,185.9,178.9,181.5,23170.0],["2015-05-12",181.0,181.9,180.0,181.4,34500.0],["2015-05-13",182.0,182.3,178.3,179.2,16590.0],["2015-05-14",178.9,182.3,178.2,181.7,26190.0],["2015-05-15",182.7,182.7,179.9,181.4,16560.0],["2015-05-18",181.3,183.9,180.0,182.8,26940.0],["2015-05-19",182.3,184.0,179.8,181.6,81500.0],["2015-05-20",181.7,181.8,176.7,181.5,19310.0],["2015-05-21",181.5,184.0,180.9,180.9,13160.0],["2015-05-22",179.6,181.1,178.0,178.5,9610.0],["2015-05-26",178.1,178.6,166.9,167.6,26990.0],["2015-05-27",166.7,170.0,160.5,168.7,27670.0],["2015-05-28",168.5,170.2,161.6,162.4,32940.0],["2015-05-29",162.7,162.7,158.8,159.2,29430.0],["2015-06-01",158.1,159.0,147.6,154.2,85650.0],["2015-06-02",153.9,160.1,153.4,157.6,57610.0],["2015-06-03",156.2,161.7,155.3,159.2,37290.0],["2015-06-04",158.3,159.1,150.7,152.8,113010.0],["2015-06-05",134.3,136.1,121.4,122.7,393030.0],["2015-06-08",122.6,123.1,120.7,121.5,73920.0],["2015-06-09",122.2,126.5,121.7,125.1,89990.0],["2015-06-10",125.2,127.5,125.2,125.9,67330.0],["2015-06-11",126.7,127.1,124.8,126.9,49120.0],["2015-06-12",126.0,130.0,125.8,129.1,56560.0],["2015-06-15",128.7,129.4,126.7,128.0,38730.0],["2015-06-16",127.9,128.8,125.5,128.2,26320.0],["2015-06-17",128.4,130.0,125.9,127.6,42010.0],["2015-06-18",127.5,128.4,126.8,127.8,20680.0],["2015-06-19",128.0,128.8,126.1,126.5,37870.0],["2015-06-22",127.0,128.4,126.7,126.8,24760.0],["2015-06-23",127.3,131.0,126.7,130.3,32040.0],["2015-06-24",130.3,131.0,129.4,130.6,24840.0],["2015-06-25",130.3,131.9,128.5,130.0,27820.0],["2015-06-26",128.6,130.0,120.7,121.1,141360.0],["2015-06-29",119.6,121.4,118.7,119.5,62450.0],["2015-06-30",120.1,121.0,114.4,119.8,48060.0],["2015-07-01",120.5,120.8,114.4,118.0,31980.0],["2015-07-02",118.1,119.9,118.1,119.6,30300.0],["2015-07-06",118.4,120.3,117.4,120.1,32610.0],["2015-07-07",119.7,120.4,112.8,118.0,32420.0],["2015-07-08",117.3,119.3,114.3,115.9,23010.0],["2015-07-09",116.7,117.8,114.8,115.2,15820.0],["2015-07-10",114.7,118.8,114.0,118.7,29080.0],["2015-07-13",119.3,121.7,119.1,119.6,19560.0],["2015-07-14",97.8,101.8,94.6,97.2,367590.0],["2015-07-15",98.6,103.7,98.5,100.6,114180.0],["2015-07-16",100.9,101.5,98.8,100.5,64610.0],["2015-07-17",100.8,101.1,100.0,100.8,39010.0],["2015-07-20",100.4,103.1,99.5,103.0,48040.0],["2015-07-21",103.0,103.2,101.3,101.8,53540.0],["2015-07-22",101.7,103.1,101.2,102.8,35480.0],["2015-07-23",103.3,104.3,97.8,98.5,34660.0],["2015-07-24",98.7,98.8,94.9,96.5,52300.0],["2015-07-27",96.0,99.0,95.1,98.9,23450.0],["2015-07-28",99.6,100.1,96.6,99.5,44190.0],["2015-07-29",99.5,100.5,98.1,100.0,34230.0],["2015-07-30",99.4,102.0,98.3,99.5,34420.0],["2015-07-31",99.8,100.3,98.1,98.1,16440.0],["2015-08-03",98.0,98.0,94.4,96.1,50910.0],["2015-08-04",96.1,96.8,94.6,95.1,25720.0],["2015-08-05",95.4,96.1,91.9,92.2,28770.0],["2015-08-06",92.1,92.5,89.8,91.9,31180.0],["2015-08-07",91.5,93.9,91.3,92.8,20410.0],["2015-08-10",93.3,96.5,93.2,95.5,34870.0],["2015-08-11",94.8,96.5,93.3,96.4,24580.0],["2015-08-12",96.0,96.3,92.5,93.3,33110.0],["2015-08-13",93.5,94.8,91.0,91.2,27330.0],["2015-08-14",91.5,93.9,90.4,92.9,37400.0],["2015-08-17",92.9,95.0,91.0,93.3,28210.0],["2015-08-18",93.8,95.2,93.4,94.2,21980.0],["2015-08-19",93.0,95.4,92.7,93.7,25270.0],["2015-08-20",91.9,92.2,84.2,88.2,42610.0],["2015-08-21",86.5,87.3,82.6,82.8,38580.0],["2015-08-24",80.3,83.8,76.8,77.2,53450.0],["2015-08-25",79.2,84.3,77.5,80.0,54930.0],["2015-08-26",81.9,82.7,79.7,81.5,61230.0],["2015-08-27",83.1,84.8,81.7,83.1,42830.0],["2015-08-28",82.9,92.9,82.0,90.6,49600.0],["2015-08-31",90.0,93.6,88.2,91.8,30390.0],["2015-09-01",89.6,90.7,87.7,88.5,21650.0],["2015-09-02",88.2,89.6,84.5,87.9,31440.0],["2015-09-03",88.4,93.6,88.4,92.7,91890.0],["2015-09-04",60.2,62.7,52.0,52.4,948380.0],["2015-09-08",53.4,53.4,49.5,49.6,380300.0],["2015-09-09",50.4,51.8,45.5,45.7,214770.0],["2015-09-10",45.6,47.4,44.5,45.1,96740.0],["2015-09-11",45.4,45.7,43.6,45.4,97600.0],["2015-09-14",45.4,46.3,43.9,46.0,81580.0],["2015-09-15",45.9,47.1,44.3,46.1,72620.0],["2015-09-16",46.7,48.0,45.6,47.1,53080.0],["2015-09-17",46.9,48.0,46.3,46.8,37360.0],["2015-09-18",46.2,46.7,44.7,45.0,54620.0],["2015-09-21",44.8,45.4,42.5,42.7,55990.0],["2015-09-22",42.6,42.8,40.5,40.9,64610.0],["2015-09-23",40.6,41.2,37.7,37.8,73570.0],["2015-09-24",37.9,38.0,35.8,36.7,71830.0],["2015-09-25",37.5,39.2,36.8,38.2,83540.0],["2015-09-28",37.6,38.2,36.7,36.9,54500.0],["2015-09-29",37.0,37.2,35.5,36.0,47830.0],["2015-09-30",36.1,36.2,33.1,34.3,128000.0],["2015-10-01",34.5,35.8,33.7,35.5,68550.0],["2015-10-02",35.1,36.4,34.5,36.0,65300.0],["2015-10-05",36.6,40.6,36.5,39.9,82820.0],["2015-10-06",38.7,40.8,38.2,38.5,55320.0],["2015-10-07",39.0,41.6,38.5,40.3,84330.0],["2015-10-08",39.9,42.6,39.8,41.5,47090.0],["2015-10-09",41.1,41.5,40.2,40.9,25960.0],["2015-10-12",40.8,40.8,38.8,39.3,32130.0],["2015-10-13",38.8,41.4,38.8,40.5,29270.0],["2015-10-14",40.3,41.9,39.5,40.0,41780.0],["2015-10-15",39.8,41.5,38.6,41.2,33370.0],["2015-10-16",41.0,42.4,40.2,42.0,32590.0],["2015-10-19",41.5,43.7,41.2,42.6,35010.0],["2015-10-20",42.4,43.7,41.6,43.0,30990.0],["2015-10-21",42.6,42.9,38.9,39.0,42290.0],["2015-10-22",39.3,40.0,37.8,39.9,47210.0],["2015-10-23",44.6,48.7,43.0,48.0,213490.0],["2015-10-26",47.8,48.2,44.3,44.8,95270.0],["2015-10-27",44.5,44.6,41.9,42.4,74390.0],["2015-10-28",42.7,44.8,42.5,44.3,37740.0],["2015-10-29",44.1,45.5,43.2,43.5,27260.0],["2015-10-30",43.5,45.8,42.7,45.5,40250.0],["2015-11-02",45.4,46.4,44.1,44.5,57000.0],["2015-11-03",44.4,47.2,44.4,45.7,41470.0],["2015-11-04",46.0,48.8,45.0,47.2,47890.0],["2015-11-05",47.5,47.8,44.9,45.7,20960.0],["2015-11-06",45.4,46.3,44.0,45.6,32210.0],["2015-11-09",45.6,45.6,43.0,45.0,49470.0],["2015-11-10",44.8,45.2,44.0,44.7,28690.0],["2015-11-11",44.8,44.9,41.4,42.4,40560.0],["2015-11-12",42.2,42.4,39.1,39.5,33190.0],["2015-11-13",39.5,39.9,37.4,37.6,47100.0],["2015-11-16",37.6,38.1,34.9,37.2,49690.0],["2015-11-17",37.4,38.5,35.6,37.1,35010.0],["2015-11-18",37.1,38.1,36.9,37.9,27170.0],["2015-11-19",38.1,38.2,36.4,37.0,17900.0],["2015-11-20",37.2,38.3,35.9,36.2,39980.0],["2015-11-23",37.5,37.5,35.6,36.3,28380.0],["2015-11-24",37.7,44.0,37.7,43.0,153960.0],["2015-11-25",43.3,48.6,41.3,45.3,97330.0],["2015-11-27",45.5,45.5,42.2,42.5,38990.0],["2015-11-30",42.9,52.5,42.5,51.8,191400.0],["2015-12-01",51.8,58.7,50.2,58.0,157340.0],["2015-12-02",58.0,70.6,55.1,66.7,514450.0],["2015-12-03",66.0,69.3,56.9,58.3,151850.0],["2015-12-04",58.0,62.3,55.1,61.2,109640.0],["2015-12-07",60.8,61.3,56.5,56.9,68980.0],["2015-12-08",56.0,60.8,55.5,57.7,62280.0],["2015-12-09",57.5,60.7,52.8,53.1,76920.0],["2015-12-10",53.4,59.4,52.7,56.4,113620.0],["2015-12-11",52.2,52.5,45.2,45.9,198000.0],["2015-12-14",45.3,45.9,40.9,45.0,108980.0],["2015-12-15",44.5,49.0,43.9,45.6,68500.0],["2015-12-16",45.4,48.5,45.3,45.7,52410.0],["2015-12-17",45.2,47.6,44.3,45.5,68910.0],["2015-12-18",45.2,50.7,45.1,50.1,115710.0],["2015-12-21",50.3,50.8,46.9,48.3,72640.0],["2015-12-22",48.8,52.0,48.2,51.0,50050.0],["2015-12-23",51.5,52.4,48.6,49.4,50380.0],["2015-12-24",49.3,50.3,47.1,47.8,29700.0],["2015-12-28",48.2,48.2,44.5,45.6,38670.0],["2015-12-29",46.1,47.5,46.0,47.2,20940.0],["2015-12-30",47.5,47.8,45.1,46.3,38800.0],["2015-12-31",45.7,46.8,44.6,45.8,66200.0],["2016-01-04",44.3,48.9,44.1,47.8,66520.0],["2016-01-05",47.9,49.6,47.3,49.4,26600.0],["2016-01-06",48.3,48.5,46.6,47.3,37570.0],["2016-01-07",46.0,48.0,44.6,45.3,44070.0],["2016-01-08",45.6,46.1,44.5,44.8,34740.0],["2016-01-11",44.9,45.5,42.8,44.7,40570.0],["2016-01-12",45.1,47.0,43.8,44.4,36690.0],["2016-01-13",44.4,46.8,43.2,44.1,33540.0],["2016-01-14",44.3,45.4,42.4,44.4,34060.0],["2016-01-15",42.8,43.3,38.3,40.3,67840.0],["2016-01-19",41.3,41.3,38.3,38.6,40060.0],["2016-01-20",38.0,40.7,36.8,40.0,32770.0],["2016-01-21",40.4,43.9,39.8,42.0,62090.0],["2016-01-22",42.9,45.7,42.2,45.7,47090.0],["2016-01-25",45.2,47.6,39.6,40.7,85010.0],["2016-01-26",41.6,51.6,40.5,48.4,121460.0],["2016-01-27",47.7,52.4,46.6,48.8,40110.0],["2016-01-28",49.6,53.2,47.4,48.4,30010.0],["2016-01-29",47.8,54.6,47.5,51.7,47570.0],["2016-02-01",50.8,52.5,49.4,50.6,28420.0],["2016-02-02",50.5,51.2,49.2,50.0,41630.0],["2016-02-03",50.0,51.6,48.4,51.2,37020.0],["2016-02-04",50.2,52.0,48.9,50.0,41140.0],["2016-02-05",48.8,49.2,45.7,46.6,22880.0],["2016-02-08",46.4,46.8,44.5,46.6,20340.0],["2016-02-09",44.9,46.4,42.1,42.8,42430.0],["2016-02-10",43.0,49.4,43.0,44.9,26120.0],["2016-02-11",43.7,44.7,41.4,42.2,20290.0],["2016-02-12",42.7,45.0,41.6,44.4,16760.0],["2016-02-16",44.4,49.3,43.2,46.9,21560.0],["2016-02-17",47.2,59.5,47.2,51.4,90510.0],["2016-02-18",51.4,52.3,49.2,50.9,27270.0],["2016-02-19",50.4,59.8,49.2,58.6,71170.0],["2016-02-22",59.0,61.5,55.1,56.4,48790.0],["2016-02-23",56.0,58.7,54.8,55.2,23110.0],["2016-02-24",54.4,58.3,53.0,55.5,35320.0],["2016-02-25",55.4,65.3,54.6,64.6,69690.0],["2016-02-26",64.6,67.9,62.0,63.1,136870.0],["2016-02-29",64.0,68.5,62.8,64.6,74190.0],["2016-03-01",64.6,67.7,63.3,64.8,49510.0],["2016-03-02",64.6,67.8,64.1,65.9,36660.0],["2016-03-03",64.6,69.0,63.8,64.5,77620.0],["2016-03-04",65.0,72.0,64.5,69.0,157330.0],["2016-03-07",73.0,77.5,69.1,75.1,70430.0],["2016-03-08",73.9,77.6,73.2,73.5,63110.0],["2016-03-09",74.8,78.2,72.8,77.6,52650.0],["2016-03-10",78.5,79.5,76.5,79.2,39090.0],["2016-03-11",80.0,81.0,75.2,76.4,53760.0],["2016-03-14",76.5,81.1,76.2,78.5,45310.0],["2016-03-15",77.7,77.9,71.2,73.3,95580.0],["2016-03-16",74.1,79.9,73.8,77.4,37780.0],["2016-03-17",76.8,76.8,64.2,66.7,74510.0],["2016-03-18",67.8,70.8,67.7,69.7,66130.0],["2016-03-21",66.2,68.3,64.1,68.0,44240.0],["2016-03-22",66.8,68.2,64.2,65.5,27530.0],["2016-03-23",64.9,65.9,61.2,61.3,27140.0],["2016-03-24",61.1,64.3,59.6,63.1,27930.0],["2016-03-28",63.2,69.0,62.3,64.0,35710.0],["2016-03-29",63.4,67.6,61.7,67.6,41520.0],["2016-03-30",66.9,67.5,57.6,58.2,113030.0],["2016-03-31",58.0,64.3,58.0,63.3,73350.0],["2016-04-01",64.1,65.9,61.1,63.8,40980.0],["2016-04-04",63.7,68.0,61.9,62.3,31700.0],["2016-04-05",62.5,62.5,59.4,60.7,25620.0],["2016-04-06",61.0,62.5,60.0,61.9,18800.0],["2016-04-07",61.1,61.5,59.2,60.1,35620.0],["2016-04-08",61.3,61.3,57.8,58.7,19370.0],["2016-04-11",59.7,61.2,57.7,58.1,20710.0],["2016-04-12",58.0,61.0,56.9,60.0,24220.0],["2016-04-13",60.6,62.9,59.6,62.6,24370.0],["2016-04-14",62.9,66.4,61.6,61.8,33910.0],["2016-04-15",61.4,67.4,60.2,64.3,60620.0],["2016-04-18",63.5,63.8,61.5,63.1,24690.0],["2016-04-19",63.6,67.3,62.5,63.7,25460.0],["2016-04-20",63.7,67.5,63.5,66.2,28500.0],["2016-04-21",66.4,70.0,65.9,66.2,24480.0],["2016-04-22",66.3,71.6,63.6,66.8,34680.0],["2016-04-25",67.1,69.5,60.8,61.0,48030.0],["2016-04-26",63.2,73.4,62.3,67.6,101300.0],["2016-04-27",67.3,69.0,64.6,67.3,24160.0],["2016-04-28",66.5,70.0,65.5,65.6,25530.0],["2016-04-29",65.6,65.6,60.5,61.8,36540.0],["2016-05-02",62.0,63.8,60.5,63.2,20500.0],["2016-05-03",63.0,63.6,60.5,62.5,26000.0],["2016-05-04",62.4,63.6,60.0,60.6,19070.0],["2016-05-05",61.1,62.0,58.1,58.8,32580.0],["2016-05-06",58.0,59.8,58.0,58.6,17750.0],["2016-05-09",58.2,59.6,58.0,58.7,11340.0],["2016-05-10",59.8,61.1,58.0,59.8,18530.0],["2016-05-11",58.0,58.8,54.3,57.2,35560.0],["2016-05-12",57.1,58.0,55.3,56.2,29690.0],["2016-05-13",55.8,56.5,53.9,54.1,25010.0],["2016-05-16",54.3,56.6,53.0,56.1,26030.0],["2016-05-17",55.5,57.2,54.4,54.5,15430.0],["2016-05-18",54.0,54.9,52.6,52.9,16830.0],["2016-05-19",54.5,59.6,54.4,57.9,30080.0],["2016-05-20",58.0,59.2,57.4,58.6,18790.0],["2016-05-23",58.4,59.6,56.7,56.9,27390.0],["2016-05-24",57.5,59.2,56.0,58.6,17920.0],["2016-05-25",58.9,59.7,58.0,58.3,15840.0],["2016-05-26",58.8,59.0,56.7,57.0,10910.0],["2016-05-27",56.8,58.2,56.4,57.5,17450.0],["2016-05-31",57.5,59.2,56.1,56.3,26730.0],["2016-06-01",55.7,59.9,55.1,58.9,24410.0],["2016-06-02",58.6,60.3,58.6,59.8,12860.0],["2016-06-03",60.6,60.6,55.7,55.8,21800.0],["2016-06-06",56.8,59.5,55.6,56.9,30010.0],["2016-06-07",62.2,67.5,58.2,59.6,107060.0],["2016-06-08",60.3,62.2,58.6,60.8,34290.0],["2016-06-09",60.4,60.4,53.3,55.3,67680.0],["2016-06-10",55.0,57.4,52.6,54.0,37780.0],["2016-06-13",53.6,54.3,52.5,52.8,24660.0],["2016-06-14",52.8,54.1,50.7,51.3,29640.0],["2016-06-15",51.4,54.2,51.3,51.6,26280.0],["2016-06-16",51.4,51.5,48.9,51.1,33460.0],["2016-06-17",53.1,60.3,52.0,55.2,96900.0],["2016-06-20",55.5,57.6,52.6,52.6,29370.0],["2016-06-21",52.6,53.3,51.2,52.3,24860.0],["2016-06-22",52.4,54.8,50.2,50.5,25060.0],["2016-06-23",51.5,55.8,50.7,55.2,29260.0],["2016-06-24",51.1,56.9,50.1,53.1,111680.0],["2016-06-27",52.1,52.5,48.4,48.8,45020.0],["2016-06-28",50.1,51.6,49.3,51.1,40750.0],["2016-06-29",52.1,54.3,51.4,53.7,31840.0],["2016-06-30",53.6,55.7,52.8,54.8,47090.0],["2016-07-01",55.1,56.8,50.4,51.7,90790.0],["2016-07-05",51.5,52.7,49.4,49.7,29450.0],["2016-07-06",49.5,51.6,48.6,49.9,28930.0],["2016-07-07",50.4,52.8,49.6,51.0,37030.0],["2016-07-08",51.9,54.1,51.9,53.1,36120.0],["2016-07-11",53.5,55.0,53.5,54.7,16920.0],["2016-07-12",55.5,58.2,55.4,55.9,63690.0],["2016-07-13",56.5,57.3,54.1,55.1,18930.0],["2016-07-14",56.0,56.8,53.0,53.3,26670.0],["2016-07-15",53.8,54.8,52.8,53.4,23200.0],["2016-07-18",53.5,54.1,52.9,53.6,21890.0],["2016-07-19",53.5,54.1,51.7,53.0,25330.0],["2016-07-20",52.9,56.1,52.3,54.7,21070.0],["2016-07-21",54.3,55.3,52.3,52.8,24550.0],["2016-07-22",52.1,52.7,51.7,51.8,18460.0],["2016-07-25",51.5,52.2,50.5,50.6,23250.0],["2016-07-26",50.1,52.5,50.1,51.5,14710.0],["2016-07-27",52.0,52.4,49.8,51.1,21220.0],["2016-07-28",50.3,50.8,48.7,48.7,16430.0],["2016-07-29",48.7,50.4,48.1,50.0,16770.0],["2016-08-01",50.0,50.5,48.6,49.3,19260.0],["2016-08-02",49.0,49.8,46.9,47.0,25720.0],["2016-08-03",47.0,48.6,46.0,47.8,42310.0],["2016-08-04",47.8,48.8,46.9,47.0,12050.0],["2016-08-05",47.5,48.7,46.7,47.5,16960.0],["2016-08-08",47.7,49.1,47.0,48.9,12310.0],["2016-08-09",48.7,49.3,46.8,47.5,24890.0],["2016-08-10",47.7,48.4,46.4,47.1,10730.0],["2016-08-11",48.1,51.5,47.6,49.9,20700.0],["2016-08-12",49.8,50.9,49.6,50.2,16430.0],["2016-08-15",50.6,54.5,49.7,54.4,37000.0],["2016-08-16",54.0,55.6,52.7,54.9,38290.0],["2016-08-17",55.0,55.5,52.7,52.8,26570.0],["2016-08-18",53.2,54.1,52.1,53.9,23640.0],["2016-08-19",53.8,57.0,52.7,56.3,57100.0],["2016-08-22",60.6,62.8,58.2,60.9,138790.0],["2016-08-23",61.5,66.4,61.5,64.6,77920.0],["2016-08-24",63.2,64.1,61.8,61.9,22830.0],["2016-08-25",61.6,63.8,61.2,63.7,26120.0],["2016-08-26",63.6,64.2,62.8,63.5,26260.0],["2016-08-29",63.7,71.0,63.5,68.3,139380.0],["2016-08-30",67.8,69.0,67.2,69.0,62210.0],["2016-08-31",69.3,71.7,67.5,70.2,89180.0],["2016-09-01",70.6,70.6,67.7,68.6,37760.0],["2016-09-02",68.8,69.1,67.7,68.7,20910.0],["2016-09-06",68.7,69.8,67.8,68.0,25980.0],["2016-09-07",68.5,69.0,65.7,67.0,40530.0],["2016-09-08",66.8,67.0,63.9,64.8,55250.0],["2016-09-09",60.3,65.9,60.1,63.5,114450.0],["2016-09-12",62.9,65.5,62.2,64.6,44480.0],["2016-09-13",63.5,64.3,62.9,63.7,58420.0],["2016-09-14",63.6,63.6,60.9,62.5,33360.0],["2016-09-15",62.2,63.4,61.8,63.3,20590.0],["2016-09-16",62.7,63.7,62.4,62.8,34230.0],["2016-09-19",62.9,64.3,61.7,61.8,25340.0],["2016-09-20",62.4,63.3,59.5,60.6,26120.0],["2016-09-21",60.7,61.5,59.7,61.0,32010.0],["2016-09-22",61.2,61.9,60.4,61.0,31060.0],["2016-09-23",60.6,62.1,60.6,61.1,44350.0],["2016-09-26",60.7,61.9,59.5,60.5,30220.0],["2016-09-27",60.3,61.3,56.9,59.1,58900.0],["2016-09-28",58.2,59.2,55.9,56.4,72000.0],["2016-09-29",56.4,57.7,56.0,56.1,47180.0],["2016-09-30",55.9,58.8,55.9,56.4,58030.0],["2016-10-03",55.9,57.9,55.0,55.5,52830.0],["2016-10-04",56.3,58.2,55.0,55.0,41990.0],["2016-10-05",55.3,57.9,55.3,55.6,34120.0],["2016-10-06",55.8,55.8,53.8,54.7,18010.0],["2016-10-07",55.1,55.6,54.0,54.6,14640.0],["2016-10-10",55.0,55.9,54.6,54.9,12590.0],["2016-10-11",55.0,55.0,53.2,53.7,16300.0],["2016-10-12",53.5,56.5,53.5,55.9,36890.0],["2016-10-13",55.4,55.8,53.5,54.1,27570.0],["2016-10-14",54.3,56.8,54.3,54.8,31740.0],["2016-10-17",54.0,55.5,54.0,54.0,15730.0],["2016-10-18",54.0,56.4,53.0,54.0,26200.0],["2016-10-19",54.0,57.5,54.0,55.5,23820.0],["2016-10-20",55.0,56.0,54.0,55.0,11880.0],["2016-10-21",56.0,57.5,54.0,57.0,17700.0],["2016-10-24",57.5,60.0,56.0,56.5,29030.0],["2016-10-25",56.5,57.0,55.5,56.0,22530.0],["2016-10-26",56.0,58.5,55.0,55.5,17690.0],["2016-10-27",56.0,56.0,52.5,53.0,21890.0],["2016-10-28",53.0,54.5,52.5,52.5,22060.0],["2016-10-31",52.0,55.0,52.0,54.5,14490.0],["2016-11-01",54.0,54.5,51.0,53.0,24730.0],["2016-11-02",53.0,53.5,49.5,49.5,29230.0],["2016-11-03",50.5,50.5,43.5,44.5,92200.0],["2016-11-04",44.0,47.5,44.0,46.0,31990.0],["2016-11-07",47.0,47.0,43.0,44.0,35650.0],["2016-11-08",44.0,45.5,42.0,45.5,27920.0],["2016-11-09",46.0,50.5,43.5,48.0,238390.0],["2016-11-10",49.0,50.0,47.0,47.5,88600.0],["2016-11-11",47.5,52.5,46.5,50.5,50640.0],["2016-11-14",50.0,50.9,34.5,41.0,263780.0],["2016-11-15",41.0,42.5,39.0,41.5,95110.0],["2016-11-16",41.5,44.5,41.0,44.0,78460.0],["2016-11-17",44.0,44.5,42.0,44.5,122630.0],["2016-11-18",44.5,44.5,42.2,43.5,47290.0],["2016-11-21",45.0,45.0,42.0,43.0,18020.0],["2016-11-22",43.0,43.5,42.5,42.5,15050.0],["2016-11-23",42.0,44.0,42.0,43.0,33860.0],["2016-11-25",43.0,44.0,42.0,43.5,17610.0],["2016-11-28",44.0,44.0,42.5,43.0,10500.0],["2016-11-29",43.5,43.5,42.0,42.5,21010.0],["2016-11-30",42.5,44.5,42.5,42.5,30050.0],["2016-12-01",42.5,43.5,41.5,42.5,43410.0],["2016-12-02",42.5,43.3,38.5,39.0,50520.0],["2016-12-05",42.0,44.5,40.5,42.0,102980.0],["2016-12-06",43.0,43.0,42.0,42.0,30540.0],["2016-12-07",42.5,46.0,41.5,45.5,68790.0],["2016-12-08",40.0,46.0,40.0,46.0,96040.0],["2016-12-09",44.5,48.0,43.5,47.5,52790.0],["2016-12-12",46.5,47.0,44.0,45.0,51270.0],["2016-12-13",45.0,47.0,44.5,46.5,27410.0],["2016-12-14",46.0,46.5,44.5,44.5,30620.0],["2016-12-15",44.0,45.0,43.0,44.0,41470.0],["2016-12-16",44.5,45.0,43.3,45.0,75450.0],["2016-12-19",44.5,45.0,43.0,43.5,35050.0],["2016-12-20",43.5,45.5,43.5,44.0,36090.0],["2016-12-21",44.0,45.0,42.5,44.5,38370.0],["2016-12-22",44.0,44.5,40.0,40.5,64040.0],["2016-12-23",40.5,42.0,40.5,42.0,16980.0],["2016-12-27",42.5,42.5,39.5,40.0,30850.0],["2016-12-28",40.5,42.5,39.0,42.0,36630.0],["2016-12-29",42.0,42.5,41.0,41.0,21160.0],["2016-12-30",41.0,42.0,40.5,40.5,18790.0],["2017-01-03",41.0,42.5,40.5,42.0,24800.0],["2017-01-04",42.5,43.5,41.5,43.0,24090.0],["2017-01-05",42.0,43.5,41.0,43.0,28510.0],["2017-01-06",43.0,43.5,41.5,42.5,33090.0],["2017-01-09",42.5,43.5,41.5,43.0,26790.0],["2017-01-10",41.5,41.5,36.0,37.0,92230.0],["2017-01-11",36.5,37.5,34.5,34.5,96690.0],["2017-01-12",34.5,35.0,31.0,34.5,58800.0],["2017-01-13",34.0,35.5,31.0,31.0,54640.0],["2017-01-17",31.5,32.0,30.0,30.5,152590.0],["2017-01-18",30.5,31.5,29.5,30.5,79160.0],["2017-01-19",30.5,31.5,29.0,30.0,80500.0],["2017-01-20",30.0,31.0,29.5,29.5,29250.0],["2017-01-23",30.0,30.5,29.5,30.0,44810.0],["2017-01-24",29.5,30.5,29.5,30.0,50520.0],["2017-01-25",30.5,30.5,29.5,29.5,44030.0],["2017-01-26",29.5,31.0,29.5,29.5,25660.0],["2017-01-27",30.0,30.0,29.5,30.0,30110.0],["2017-01-30",30.0,30.5,29.5,30.0,69000.0],["2017-01-31",30.0,30.5,29.5,30.5,58950.0],["2017-02-01",30.5,30.5,29.5,30.0,47860.0],["2017-02-02",29.5,30.5,27.5,29.5,83940.0],["2017-02-03",29.5,29.8,28.5,29.5,64260.0],["2017-02-06",29.5,30.0,24.5,26.0,162930.0],["2017-02-07",26.0,26.1,23.5,24.0,146120.0],["2017-02-08",23.5,24.0,22.0,22.5,105670.0],["2017-02-09",22.0,27.0,22.0,25.5,114500.0],["2017-02-10",25.5,26.5,25.5,26.0,28410.0],["2017-02-13",26.5,27.0,25.0,25.0,43400.0],["2017-02-14",24.5,25.3,19.5,21.0,258600.0],["2017-02-15",22.5,22.5,20.0,20.5,48350.0],["2017-02-16",20.5,21.5,20.0,20.5,43490.0],["2017-02-17",20.5,21.0,20.0,21.0,27030.0],["2017-02-21",21.5,21.5,20.5,21.0,54240.0],["2017-02-22",21.0,21.5,20.0,21.0,47660.0],["2017-02-23",21.0,21.5,18.5,21.0,126610.0],["2017-02-24",20.5,21.0,19.5,19.5,33830.0],["2017-02-27",19.5,20.5,19.0,19.5,33630.0],["2017-02-28",19.5,20.5,17.0,17.5,63420.0],["2017-03-01",18.0,18.0,17.2,18.0,7720.0],["2017-03-02",17.5,18.0,16.0,17.5,128810.0],["2017-03-03",17.5,18.0,17.0,17.0,14620.0],["2017-03-06",16.5,17.0,15.0,15.5,58680.0],["2017-03-07",15.5,16.5,15.0,16.0,63310.0],["2017-03-08",16.0,16.3,15.0,15.5,46940.0],["2017-03-09",15.0,16.0,13.0,14.5,88850.0],["2017-03-10",14.5,14.5,13.5,14.0,24250.0],["2017-03-13",14.0,15.5,13.8,15.0,53760.0],["2017-03-14",15.0,16.0,13.5,14.0,53600.0],["2017-03-15",14.0,14.5,14.0,14.5,14330.0],["2017-03-16",14.5,14.5,13.0,14.5,42600.0],["2017-03-17",14.5,14.5,14.0,14.5,37900.0],["2017-03-20",14.0,14.5,13.0,14.0,34480.0],["2017-03-21",14.0,20.0,13.5,15.5,234190.0],["2017-03-22",15.5,21.0,13.8,19.0,155570.0],["2017-03-23",18.4,21.0,17.5,18.5,120940.0],["2017-03-24",18.0,18.0,15.5,16.5,65210.0],["2017-03-27",16.0,17.0,16.0,17.0,30090.0],["2017-03-28",17.0,19.5,16.5,16.5,62270.0],["2017-03-29",17.0,17.5,15.0,16.5,294060.0],["2017-03-30",17.0,18.5,14.5,15.0,156200.0],["2017-03-31",15.5,16.0,14.5,15.5,53100.0],["2017-04-03",15.5,16.0,15.0,15.0,50770.0],["2017-04-04",15.0,15.5,13.5,14.0,65970.0],["2017-04-05",14.5,14.5,13.5,13.5,71540.0],["2017-04-06",13.5,16.0,12.5,13.5,132350.0],["2017-04-07",13.5,17.0,13.0,13.5,106450.0],["2017-04-10",14.0,14.0,13.0,13.0,27250.0],["2017-04-11",13.0,14.5,13.0,13.5,57310.0],["2017-04-12",13.5,14.0,13.0,13.0,21030.0],["2017-04-13",13.0,13.5,13.0,13.0,16820.0],["2017-04-17",12.0,12.5,9.5,10.5,250950.0],["2017-04-18",10.0,10.5,9.5,10.5,58850.0],["2017-04-19",10.5,10.5,9.5,10.0,147090.0],["2017-04-20",10.0,12.5,9.5,11.5,270030.0],["2017-04-21",11.5,12.0,11.0,11.5,69920.0],["2017-04-24",11.5,12.5,11.5,12.0,56160.0],["2017-04-25",12.0,12.5,12.0,12.5,13610.0],["2017-04-26",12.5,13.5,12.0,13.5,41290.0],["2017-04-27",13.5,14.5,13.0,13.5,107960.0],["2017-04-28",8.5,10.0,7.5,10.0,385300.0],["2017-05-01",10.0,10.0,9.0,9.5,25820.0],["2017-05-02",9.1,9.1,2.8,3.8,1129780.0],["2017-05-03",3.7,5.5,3.6,4.6,260740.0],["2017-05-04",4.6,4.9,4.1,4.2,57860.0],["2017-05-05",4.3,4.3,3.7,4.2,72800.0],["2017-05-08",4.2,4.5,4.1,4.2,20630.0],["2017-05-09",4.4,4.4,4.1,4.2,34590.0],["2017-05-10",4.2,4.2,3.8,4.0,51390.0],["2017-05-11",3.9,4.2,3.6,3.6,44580.0],["2017-05-12",3.7,3.8,3.1,3.3,104690.0],["2017-05-15",3.1,3.4,3.1,3.2,34500.0],["2017-05-16",3.3,3.9,3.2,3.7,75080.0],["2017-05-17",3.5,3.5,3.2,3.2,77860.0],["2017-05-18",3.1,3.5,3.1,3.3,66530.0],["2017-05-19",5.5,5.5,4.2,4.5,488160.0],["2017-05-22",4.3,4.6,3.8,4.4,94450.0],["2017-05-23",4.5,5.6,4.1,5.4,346440.0],["2017-05-24",5.6,5.7,4.7,5.0,128780.0],["2017-05-25",5.0,6.4,4.6,5.9,250220.0],["2017-05-26",6.1,6.8,5.3,5.5,240110.0],["2017-05-30",5.5,6.0,5.0,5.8,82030.0],["2017-05-31",6.2,6.7,5.5,6.0,229970.0],["2017-06-01",6.0,6.6,5.8,5.8,83830.0],["2017-06-02",6.0,6.2,5.8,5.8,64810.0],["2017-06-05",5.8,6.0,5.5,5.7,48480.0],["2017-06-06",5.6,5.7,5.2,5.4,51910.0],["2017-06-07",5.4,5.5,4.5,5.2,105020.0],["2017-06-08",4.7,5.8,4.5,5.5,104070.0],["2017-06-09",5.7,5.7,5.0,5.1,27810.0],["2017-06-12",5.0,5.5,4.6,4.7,74910.0],["2017-06-13",4.9,5.1,4.7,5.0,16380.0],["2017-06-14",4.9,5.1,4.6,5.0,45380.0],["2017-06-15",4.8,5.3,4.8,5.0,27470.0],["2017-06-16",4.9,5.2,4.5,4.5,49590.0],["2017-06-19",5.0,5.3,4.8,5.2,37120.0],["2017-06-20",5.2,5.4,4.6,4.8,41970.0],["2017-06-21",5.0,5.0,4.6,4.7,27210.0],["2017-06-22",4.6,5.2,4.6,5.0,49860.0],["2017-06-23",5.1,5.1,4.6,4.6,251250.0],["2017-06-26",4.6,5.0,4.6,4.9,28490.0],["2017-06-27",4.9,5.0,4.7,4.7,26880.0],["2017-06-28",4.9,5.3,4.7,4.8,49400.0],["2017-06-29",4.8,4.9,4.6,4.7,33470.0],["2017-06-30",4.8,4.8,4.6,4.7,26760.0],["2017-07-03",4.7,4.9,4.6,4.7,9030.0],["2017-07-05",4.7,4.7,4.6,4.6,30450.0],["2017-07-06",4.8,5.3,4.6,4.8,70240.0],["2017-07-07",4.9,6.4,4.9,6.0,295510.0],["2017-07-10",6.1,8.5,5.8,7.8,959220.0],["2017-07-11",7.4,7.5,6.1,6.2,156920.0],["2017-07-12",6.4,6.4,5.3,5.9,97870.0],["2017-07-13",5.9,6.2,5.6,5.8,27940.0],["2017-07-14",5.5,6.1,5.4,5.6,35110.0],["2017-07-17",5.6,6.0,5.3,5.6,28950.0],["2017-07-18",5.5,5.9,5.0,5.3,25930.0],["2017-07-19",5.4,5.9,5.3,5.5,23610.0],["2017-07-20",5.6,6.3,5.3,6.1,48600.0],["2017-07-21",6.0,6.8,5.7,6.1,95810.0],["2017-07-24",5.9,6.9,5.8,6.3,61230.0],["2017-07-25",6.3,6.6,6.0,6.4,23120.0],["2017-07-26",6.6,6.6,5.5,5.8,44340.0],["2017-07-27",5.8,6.0,5.5,5.6,25340.0],["2017-07-28",5.6,5.9,5.4,5.8,17310.0],["2017-07-31",6.0,6.0,5.4,5.6,20960.0],["2017-08-01",5.6,5.6,5.3,5.3,24310.0],["2017-08-02",5.3,5.5,5.2,5.3,19310.0],["2017-08-03",5.3,5.7,5.2,5.5,27920.0],["2017-08-04",5.5,5.6,5.2,5.5,14880.0],["2017-08-07",5.3,5.6,5.3,5.4,7830.0],["2017-08-08",5.6,5.6,5.2,5.5,10620.0],["2017-08-09",5.6,5.6,5.2,5.3,17090.0],["2017-08-10",5.2,5.5,4.5,4.6,47640.0],["2017-08-11",4.6,5.2,4.5,5.0,56500.0],["2017-08-14",4.9,5.1,4.5,4.9,80520.0],["2017-08-15",4.7,4.8,4.2,4.5,89340.0],["2017-08-16",4.5,4.8,4.5,4.6,20550.0],["2017-08-17",4.4,4.7,4.4,4.5,15970.0],["2017-08-18",4.5,4.8,4.5,4.6,31550.0],["2017-08-21",4.7,4.9,4.5,4.6,7020.0],["2017-08-22",4.5,4.8,4.5,4.7,22670.0],["2017-08-23",4.7,5.1,4.4,4.6,34380.0],["2017-08-24",4.6,5.0,4.5,4.5,30730.0],["2017-08-25",4.5,5.0,4.5,4.7,41630.0],["2017-08-28",4.8,4.8,4.6,4.6,7400.0],["2017-08-29",4.7,4.7,4.6,4.6,5040.0],["2017-08-30",4.5,4.8,4.5,4.7,9780.0],["2017-08-31",4.7,4.8,4.5,4.6,27410.0],["2017-09-01",4.5,4.7,4.2,4.6,26070.0],["2017-09-05",4.7,4.7,4.2,4.5,38630.0],["2017-09-06",4.4,5.2,4.4,4.9,63200.0],["2017-09-07",5.0,5.8,4.9,5.2,70990.0],["2017-09-08",5.2,5.4,4.9,5.2,16720.0],["2017-09-11",5.2,5.5,4.6,4.9,14960.0],["2017-09-12",4.9,5.3,4.9,5.2,18370.0],["2017-09-13",5.3,6.2,5.2,5.6,258240.0],["2017-09-14",5.5,6.1,5.4,6.0,129650.0],["2017-09-15",5.9,6.1,5.5,5.8,27250.0],["2017-09-18",6.0,6.3,5.7,5.9,36680.0],["2017-09-19",5.8,6.1,5.7,5.9,15990.0],["2017-09-20",5.8,6.1,5.7,5.7,66120.0],["2017-09-21",5.7,6.1,5.7,6.0,43380.0],["2017-09-22",6.0,6.8,5.9,6.3,68110.0],["2017-09-25",6.6,6.6,6.1,6.2,11820.0],["2017-09-26",6.3,6.4,5.9,6.1,12080.0],["2017-09-27",5.8,6.3,5.8,6.1,8880.0],["2017-09-28",6.2,6.3,6.0,6.2,9110.0],["2017-09-29",5.7,6.2,5.7,6.0,47560.0],["2017-10-02",6.0,6.5,6.0,6.2,15360.0],["2017-10-03",6.3,6.4,5.9,6.0,30220.0],["2017-10-04",6.0,6.3,6.0,6.0,8270.0],["2017-10-05",6.3,6.3,6.0,6.1,12750.0],["2017-10-06",6.2,6.3,6.0,6.1,7180.0],["2017-10-09",6.0,6.2,5.4,5.5,16780.0],["2017-10-10",5.5,5.8,5.2,5.5,37450.0],["2017-10-11",5.3,5.6,5.1,5.6,32650.0],["2017-10-12",5.5,5.6,5.0,5.1,27150.0],["2017-10-13",5.1,5.3,4.9,5.0,17690.0],["2017-10-16",5.0,5.2,4.6,5.1,22690.0],["2017-10-17",5.1,5.1,4.7,4.9,13210.0],["2017-10-18",4.9,5.0,4.7,4.9,26310.0],["2017-10-19",5.1,5.1,4.5,4.7,20480.0],["2017-10-20",4.7,4.7,4.5,4.5,22770.0],["2017-10-23",4.5,4.7,4.4,4.5,23370.0],["2017-10-24",4.6,4.6,3.88,4.41,56300.0],["2017-10-25",4.47,4.66,4.1,4.2,31300.0],["2017-10-26",4.2,4.27,4.15,4.27,14900.0],["2017-10-27",4.3,4.3,3.68,3.68,64000.0],["2017-10-30",3.69,3.8,3.69,3.78,40600.0],["2017-10-31",3.75,3.8,3.26,3.61,235000.0],["2017-11-01",3.61,3.78,3.61,3.65,24400.0],["2017-11-02",3.7,3.94,3.7,3.9,37900.0],["2017-11-03",3.91,4.01,3.58,3.61,21500.0],["2017-11-06",3.64,3.71,3.35,3.48,29300.0],["2017-11-07",3.48,3.52,3.25,3.39,23500.0],["2017-11-08",3.35,3.38,3.2,3.22,26200.0],["2017-11-09",3.21,3.33,3.21,3.27,6900.0],["2017-11-10",3.28,3.32,3.25,3.32,7900.0],["2017-11-13",3.26,3.49,3.26,3.45,7700.0],["2017-11-14",3.4,3.5,3.39,3.5,3900.0],["2017-11-15",3.4,3.54,3.33,3.5,8500.0],["2017-11-16",3.5,3.75,3.5,3.63,19500.0],["2017-11-17",3.64,3.74,3.64,3.69,13400.0],["2017-11-20",3.65,3.72,3.64,3.7,5000.0],["2017-11-21",3.74,4.46,3.74,4.26,66100.0],["2017-11-22",4.33,4.33,3.94,4.05,20500.0],["2017-11-24",4.07,4.14,4.07,4.14,1200.0],["2017-11-27",4.23,4.35,4.16,4.35,14400.0],["2017-11-28",4.3,4.47,4.29,4.47,13000.0],["2017-11-29",4.47,5.21,4.43,4.98,112500.0],["2017-11-30",4.97,4.97,4.7,4.95,20800.0],["2017-12-01",4.9,4.95,4.78,4.93,7400.0],["2017-12-04",4.93,5.0,4.81,4.94,11100.0],["2017-12-05",4.91,5.14,4.86,5.13,39600.0],["2017-12-06",5.05,5.05,4.63,4.71,18400.0],["2017-12-07",5.31,5.8,4.98,5.0,181500.0],["2017-12-08",5.07,5.39,5.01,5.14,81500.0],["2017-12-11",5.1,5.2,4.71,4.74,57600.0],["2017-12-12",4.85,4.85,4.43,4.8,32600.0],["2017-12-13",4.7,5.0,4.7,4.93,41700.0],["2017-12-14",4.9,5.0,4.82,4.85,21900.0],["2017-12-15",4.88,4.92,4.59,4.6,26900.0],["2017-12-18",4.7,4.86,4.6,4.61,43300.0],["2017-12-19",4.7,4.75,4.6,4.71,32700.0],["2017-12-20",4.7,4.98,4.7,4.98,23000.0],["2017-12-21",4.97,5.06,4.91,5.01,44500.0],["2017-12-22",5.07,5.28,5.01,5.22,52200.0],["2017-12-26",5.23,6.16,5.18,5.63,175400.0],["2017-12-27",5.85,5.86,5.25,5.6,43200.0],["2017-12-28",5.6,6.13,5.4,6.08,86300.0],["2017-12-29",6.0,6.23,6.0,6.19,58200.0],["2018-01-02",6.23,6.44,6.19,6.24,39200.0],["2018-01-03",6.3,6.31,5.74,6.05,33600.0],["2018-01-04",6.04,6.17,5.78,5.94,11900.0],["2018-01-05",5.92,6.15,5.91,6.0,21600.0],["2018-01-08",6.0,6.06,5.85,5.94,14300.0],["2018-01-09",5.95,6.08,5.88,5.88,26300.0],["2018-01-10",7.0,7.05,6.17,6.4,216800.0],["2018-01-11",6.55,6.56,6.3,6.51,44600.0],["2018-01-12",6.5,6.52,6.4,6.46,28700.0],["2018-01-16",6.58,6.7,6.22,6.36,24700.0],["2018-01-17",6.23,6.42,6.23,6.34,13900.0],["2018-01-18",6.34,6.38,6.18,6.21,20800.0],["2018-01-19",6.33,6.49,6.18,6.43,34600.0],["2018-01-22",6.55,6.6,6.13,6.19,48100.0],["2018-01-23",6.1,6.43,6.04,6.25,46200.0],["2018-01-24",6.27,7.3,6.22,6.57,159800.0],["2018-01-25",6.57,6.93,6.5,6.74,17000.0],["2018-01-26",6.75,6.97,6.67,6.92,8200.0],["2018-01-29",7.0,7.23,6.81,6.97,16400.0],["2018-01-30",6.9,7.4,6.9,7.25,38400.0],["2018-01-31",7.3,7.41,7.21,7.32,9100.0],["2018-02-01",7.35,7.85,7.35,7.82,35500.0],["2018-02-02",7.85,7.85,7.53,7.68,19300.0],["2018-02-05",7.7,7.7,7.33,7.54,17100.0],["2018-02-06",7.4,7.66,6.92,6.92,61100.0],["2018-02-07",6.92,7.63,6.9,7.45,44600.0],["2018-02-08",7.45,7.45,7.02,7.02,13100.0],["2018-02-09",7.25,7.25,6.61,7.0,35000.0],["2018-02-12",6.95,7.26,6.95,7.1,29000.0],["2018-02-13",7.04,7.12,7.02,7.05,3000.0],["2018-02-14",7.17,7.5,7.17,7.45,38200.0],["2018-02-15",7.5,8.22,7.46,8.0,61800.0],["2018-02-16",8.05,8.43,8.05,8.38,35600.0],["2018-02-20",8.47,8.54,8.35,8.35,46700.0],["2018-02-21",8.39,8.54,8.07,8.49,44100.0],["2018-02-22",8.53,8.54,8.33,8.4,7800.0],["2018-02-23",8.54,8.54,8.43,8.49,11500.0],["2018-02-26",8.49,8.5,8.35,8.46,24800.0],["2018-02-27",9.45,9.52,8.53,8.97,77800.0],["2018-02-28",8.88,9.0,8.29,8.63,49800.0],["2018-03-01",8.55,8.56,8.24,8.52,19700.0],["2018-03-02",8.4,9.03,8.36,8.85,45400.0],["2018-03-05",8.9,9.16,8.75,8.97,20000.0],["2018-03-06",8.94,9.15,8.82,9.15,15700.0],["2018-03-07",9.05,9.5,8.89,9.2,22400.0],["2018-03-08",9.19,9.19,9.01,9.08,13900.0],["2018-03-09",9.0,9.02,8.86,9.01,17700.0],["2018-03-12",8.9,9.0,8.85,9.0,7500.0],["2018-03-13",8.97,9.23,8.89,9.11,5500.0],["2018-03-14",9.05,9.27,8.86,8.98,6700.0],["2018-03-15",8.92,9.17,8.79,9.02,27600.0],["2018-03-16",9.18,9.41,8.91,8.92,24600.0],["2018-03-19",9.02,9.14,8.81,9.0,17500.0],["2018-03-20",8.96,9.01,8.83,8.84,10300.0],["2018-03-21",8.9,9.0,8.84,8.93,8000.0],["2018-03-22",8.96,8.96,8.7,8.71,13200.0],["2018-03-23",8.8,8.8,8.45,8.57,16500.0],["2018-03-26",8.88,8.95,8.53,8.78,16600.0],["2018-03-27",8.88,8.99,8.5,8.69,21000.0],["2018-03-28",8.83,8.85,8.62,8.84,7300.0],["2018-03-29",8.89,9.0,8.79,8.95,56400.0],["2018-04-02",9.0,9.0,8.85,8.99,3100.0],["2018-04-03",9.0,9.0,8.86,8.9,20400.0],["2018-04-04",8.9,8.99,8.75,8.81,23400.0],["2018-04-05",8.9,8.9,8.52,8.67,46000.0],["2018-04-06",8.64,8.65,8.45,8.45,31400.0],["2018-04-09",8.49,8.49,7.88,8.21,42900.0],["2018-04-10",8.28,8.57,8.28,8.49,13800.0],["2018-04-11",8.57,8.79,8.55,8.62,21900.0],["2018-04-12",8.7,8.77,8.6,8.6,17100.0],["2018-04-13",8.62,8.94,7.93,8.79,98100.0],["2018-04-16",8.75,9.0,8.37,8.99,88400.0],["2018-04-17",8.95,9.08,8.38,8.86,145400.0],["2018-04-18",8.95,9.0,8.84,8.98,30400.0],["2018-04-19",8.85,9.0,8.85,8.97,5600.0],["2018-04-20",8.93,9.13,8.91,8.97,25000.0],["2018-04-23",9.0,9.0,8.81,8.81,9600.0],["2018-04-24",8.79,9.1,8.68,9.0,12700.0],["2018-04-25",9.0,9.19,8.71,8.93,31300.0],["2018-04-26",8.85,9.09,8.85,9.0,13200.0],["2018-04-27",8.95,9.09,8.92,8.98,14400.0],["2018-04-30",8.99,9.13,8.83,8.98,16500.0],["2018-05-01",8.93,9.0,8.78,9.0,8900.0],["2018-05-02",8.93,9.0,8.93,9.0,5800.0],["2018-05-03",8.95,9.0,8.89,8.95,6400.0],["2018-05-04",8.93,9.0,8.84,8.92,16900.0],["2018-05-07",8.92,9.07,8.86,8.99,10200.0],["2018-05-08",8.95,9.1,8.92,8.93,18100.0],["2018-05-09",8.99,9.04,8.66,8.87,37100.0],["2018-05-10",8.87,9.0,8.87,8.97,8000.0],["2018-05-11",9.0,9.04,8.97,9.01,33600.0],["2018-05-14",9.01,9.05,8.95,9.01,13600.0],["2018-05-15",8.98,9.14,8.96,8.98,12000.0],["2018-05-16",9.13,9.13,8.85,8.88,24800.0],["2018-05-17",8.96,9.09,8.84,8.9,22800.0],["2018-05-18",9.07,9.07,8.78,8.85,20800.0],["2018-05-21",8.75,8.98,8.75,8.89,21100.0],["2018-05-22",8.95,9.02,8.86,8.95,6900.0],["2018-05-23",8.97,9.0,8.89,9.0,8100.0],["2018-05-24",9.0,9.49,8.96,9.42,40200.0],["2018-05-25",9.48,9.75,9.07,9.15,93400.0],["2018-05-29",9.15,9.7,9.15,9.43,21000.0],["2018-05-30",9.1,10.96,8.92,10.77,112100.0],["2018-05-31",10.9,11.3,10.83,11.22,53500.0],["2018-06-01",11.45,11.5,11.06,11.35,38600.0],["2018-06-04",11.8,12.0,11.74,11.88,33300.0],["2018-06-05",11.88,12.32,11.88,12.03,18600.0],["2018-06-06",12.05,12.17,11.8,12.1,20200.0],["2018-06-07",12.08,12.08,11.63,11.73,33800.0],["2018-06-08",11.65,12.05,11.01,11.91,21200.0],["2018-06-11",11.97,12.86,11.97,12.34,22700.0],["2018-06-12",12.56,12.71,12.37,12.41,31700.0],["2018-06-13",12.59,13.74,12.58,13.69,103200.0],["2018-06-14",13.89,14.35,13.5,13.9,202300.0],["2018-06-15",14.0,15.4,14.0,14.9,186400.0],["2018-06-18",14.8,16.58,14.8,16.01,151200.0],["2018-06-19",15.82,16.6,15.66,16.49,71000.0],["2018-06-20",16.75,17.3,16.17,16.36,70400.0],["2018-06-21",16.47,16.6,16.1,16.14,43500.0],["2018-06-22",16.27,16.5,15.38,16.11,55900.0],["2018-06-25",15.95,16.1,15.06,15.8,71900.0],["2018-06-26",15.76,16.81,15.53,16.3,41300.0],["2018-06-27",16.63,17.23,16.26,16.47,55700.0],["2018-06-28",16.52,16.84,15.72,16.3,29300.0],["2018-06-29",16.46,16.57,16.23,16.49,18300.0],["2018-07-02",16.36,16.89,15.78,16.78,20300.0],["2018-07-03",16.79,17.1,16.43,16.79,17900.0],["2018-07-05",16.95,17.15,16.6,16.92,31400.0],["2018-07-06",17.0,17.24,16.75,16.98,25500.0],["2018-07-09",17.12,18.0,16.86,17.82,73600.0],["2018-07-10",18.0,19.84,18.0,19.24,101100.0],["2018-07-11",19.22,19.23,16.23,18.19,85200.0],["2018-07-12",18.15,18.9,17.89,18.65,59300.0],["2018-07-13",18.73,19.08,18.27,18.83,56400.0],["2018-07-16",19.09,19.65,18.66,19.54,87100.0],["2018-07-17",19.62,21.08,19.38,20.66,114600.0],["2018-07-18",20.77,20.87,19.79,20.26,81300.0],["2018-07-19",20.31,20.59,20.0,20.38,43300.0],["2018-07-20",20.34,20.68,20.16,20.27,31100.0],["2018-07-23",20.32,20.73,19.46,20.29,51800.0],["2018-07-24",20.35,20.72,19.0,19.6,54000.0],["2018-07-25",19.59,20.39,19.57,20.17,49300.0],["2018-07-26",20.29,20.32,19.4,19.96,54000.0],["2018-07-27",19.85,20.55,19.59,20.0,54800.0],["2018-07-30",20.0,20.55,19.44,19.72,49100.0],["2018-07-31",19.55,19.63,17.66,17.71,115200.0],["2018-08-01",17.65,18.25,17.65,17.88,51800.0],["2018-08-02",17.8,18.36,17.5,17.77,34400.0],["2018-08-03",17.65,18.18,17.51,17.79,34300.0],["2018-08-06",17.85,18.41,17.73,18.17,33900.0],["2018-08-07",18.15,18.23,17.5,17.72,55000.0],["2018-08-08",18.1,18.89,18.1,18.32,52400.0],["2018-08-09",18.2,19.18,17.87,18.63,41000.0],["2018-08-10",18.47,20.05,18.39,19.77,55800.0],["2018-08-13",19.78,20.72,19.78,20.34,42400.0],["2018-08-14",20.29,23.5,20.06,23.45,162200.0],["2018-08-15",23.48,23.69,22.02,22.3,81300.0],["2018-08-16",22.42,22.5,21.96,22.41,39700.0],["2018-08-17",22.2,22.84,22.01,22.52,64700.0],["2018-08-20",22.6,22.82,22.4,22.7,27300.0],["2018-08-21",22.7,23.16,22.15,22.58,42000.0],["2018-08-22",22.48,24.17,22.16,23.67,77100.0],["2018-08-23",23.94,24.19,22.87,23.23,32300.0],["2018-08-24",23.05,23.05,22.32,22.67,36200.0],["2018-08-27",22.67,22.72,21.3,21.7,72200.0],["2018-08-28",21.76,22.0,20.95,21.04,59300.0],["2018-08-29",21.0,22.26,19.91,21.95,82200.0],["2018-08-30",21.51,21.81,20.43,20.72,38900.0],["2018-08-31",20.7,21.82,20.7,21.09,39800.0],["2018-09-04",21.09,21.74,20.5,21.43,44200.0],["2018-09-05",21.43,21.43,18.66,19.13,77000.0],["2018-09-06",19.18,19.84,18.13,18.24,49800.0],["2018-09-07",18.11,18.51,17.57,17.92,32200.0],["2018-09-10",17.93,18.9,17.77,18.26,13500.0],["2018-09-11",18.27,19.05,17.79,18.22,56800.0],["2018-09-12",18.22,18.65,18.02,18.15,24700.0],["2018-09-13",20.19,20.19,15.77,16.35,146300.0],["2018-09-14",16.34,16.51,15.77,16.13,113400.0],["2018-09-17",16.11,16.38,15.15,15.57,97500.0],["2018-09-18",15.6,16.53,15.22,16.18,96400.0],["2018-09-19",16.08,16.32,14.61,14.88,85600.0],["2018-09-20",15.0,15.13,14.45,14.9,98800.0],["2018-09-21",14.93,15.35,14.45,14.51,68700.0],["2018-09-24",14.6,14.66,14.15,14.27,40400.0],["2018-09-25",14.28,14.71,14.15,14.45,125000.0],["2018-09-26",14.46,14.59,14.05,14.56,46800.0],["2018-09-27",14.73,15.14,14.57,14.78,37800.0],["2018-09-28",14.95,14.95,14.58,14.75,40900.0],["2018-10-01",14.86,15.46,14.74,15.22,35300.0],["2018-10-02",15.23,15.23,13.78,14.3,66100.0],["2018-10-03",14.34,15.05,14.2,14.95,26000.0],["2018-10-04",14.96,14.98,14.2,14.25,35000.0],["2018-10-05",14.23,14.27,13.16,13.95,56900.0],["2018-10-08",13.9,14.21,13.65,14.03,29800.0],["2018-10-09",13.95,14.2,13.72,14.01,19800.0],["2018-10-10",14.0,14.0,12.61,12.73,60400.0],["2018-10-11",12.66,13.73,12.23,12.29,39800.0],["2018-10-12",12.65,12.7,11.82,12.4,32200.0],["2018-10-15",12.42,12.61,12.2,12.55,15600.0],["2018-10-16",12.69,14.04,12.49,14.02,29500.0],["2018-10-17",13.97,14.3,13.41,13.54,30600.0],["2018-10-18",13.24,13.54,12.18,12.2,37700.0],["2018-10-19",12.31,13.69,12.19,13.37,40100.0],["2018-10-22",13.4,15.06,13.21,14.52,65900.0],["2018-10-23",14.13,14.3,13.52,14.19,18500.0],["2018-10-24",14.2,15.18,14.13,14.45,58300.0],["2018-10-25",14.13,15.93,14.13,15.52,57000.0],["2018-10-26",15.29,15.29,14.2,14.4,54300.0],["2018-10-29",14.66,15.93,14.49,14.71,37500.0],["2018-10-30",14.77,14.8,13.9,14.03,27900.0],["2018-10-31",14.21,14.37,13.7,13.83,12700.0],["2018-11-01",13.91,14.0,13.59,13.86,34600.0],["2018-11-02",13.85,15.26,13.85,14.92,28500.0],["2018-11-05",14.98,15.3,14.65,14.66,18700.0],["2018-11-06",14.82,14.9,13.93,14.24,22200.0],["2018-11-07",14.25,14.3,13.89,14.0,19700.0],["2018-11-08",13.77,14.35,13.76,14.21,13000.0],["2018-11-09",14.39,14.39,13.49,13.58,24700.0],["2018-11-12",13.59,13.67,13.25,13.55,14000.0],["2018-11-13",13.74,15.17,13.74,14.65,39600.0],["2018-11-14",14.76,15.35,14.06,14.25,41700.0],["2018-11-15",14.11,14.21,13.3,13.34,40800.0],["2018-11-16",13.4,13.55,13.15,13.38,35100.0],["2018-11-19",13.29,13.44,12.17,12.59,21500.0],["2018-11-20",12.29,12.68,11.74,11.8,44200.0],["2018-11-21",11.9,12.08,11.8,11.95,25900.0],["2018-11-23",12.0,13.02,11.97,12.66,18100.0],["2018-11-26",12.78,14.38,12.46,14.19,24200.0],["2018-11-27",13.93,14.29,13.38,13.77,13700.0],["2018-11-28",13.75,13.96,13.1,13.5,32400.0],["2018-11-29",13.44,13.57,13.11,13.46,15800.0],["2018-11-30",13.12,13.31,12.53,12.7,17300.0],["2018-12-03",12.9,13.0,12.08,12.88,21900.0],["2018-12-04",12.96,12.98,11.96,12.13,18500.0],["2018-12-06",11.79,11.79,10.71,10.91,45900.0],["2018-12-07",10.9,11.11,9.27,9.5,58800.0],["2018-12-10",9.52,10.42,9.44,10.31,36700.0],["2018-12-11",10.47,10.73,9.28,9.35,16300.0],["2018-12-12",9.47,10.36,9.47,10.15,27300.0],["2018-12-13",11.14,13.5,10.75,10.98,103400.0],["2018-12-14",10.65,11.18,10.5,10.57,49600.0],["2018-12-17",10.45,11.35,10.3,10.63,44600.0],["2018-12-18",10.47,11.47,10.47,10.82,17600.0],["2018-12-19",10.87,11.15,10.5,10.93,34200.0],["2018-12-20",11.14,11.17,10.15,10.61,19400.0],["2018-12-21",10.4,11.41,10.23,11.12,135800.0],["2018-12-24",11.12,11.12,10.49,10.54,24300.0],["2018-12-26",10.73,10.78,9.15,9.24,54500.0],["2018-12-27",9.2,9.54,8.63,9.17,73400.0],["2018-12-28",9.15,9.91,9.15,9.75,26400.0],["2018-12-31",9.75,9.77,9.09,9.33,14400.0],["2019-01-02",9.24,10.39,9.1,10.21,29400.0],["2019-01-03",10.21,10.21,9.22,9.91,87100.0],["2019-01-04",10.05,10.05,9.75,9.99,26700.0],["2019-01-07",9.99,10.97,9.96,10.77,33100.0],["2019-01-08",10.99,11.26,10.46,10.93,26600.0],["2019-01-09",11.11,11.63,11.06,11.27,32100.0],["2019-01-10",11.21,11.5,11.01,11.08,22500.0],["2019-01-11",11.13,11.58,10.98,11.12,23100.0],["2019-01-14",11.16,11.87,11.16,11.49,18500.0],["2019-01-15",11.51,11.85,10.1,10.45,65500.0],["2019-01-16",10.6,11.26,10.6,11.15,32300.0],["2019-01-17",11.08,11.4,11.06,11.23,30200.0],["2019-01-18",11.46,12.05,11.31,11.6,33400.0],["2019-01-22",11.47,11.7,11.39,11.56,13800.0],["2019-01-23",11.74,11.95,11.62,11.74,29200.0],["2019-01-24",11.5,12.02,11.5,11.83,8800.0],["2019-01-25",11.86,12.3,11.86,12.03,11200.0],["2019-01-28",11.98,12.22,11.4,11.62,30500.0],["2019-01-29",11.84,11.84,11.18,11.43,30200.0],["2019-01-30",11.62,11.9,11.55,11.73,6000.0],["2019-01-31",11.97,12.08,11.71,11.98,10600.0],["2019-02-01",12.45,12.45,11.67,11.81,13000.0],["2019-02-04",11.5,12.18,11.32,12.06,10300.0],["2019-02-05",12.36,12.63,11.89,12.05,18600.0],["2019-02-06",12.15,12.38,11.92,12.07,4900.0],["2019-02-07",12.31,12.31,12.07,12.23,4600.0],["2019-02-08",12.2,12.27,12.03,12.19,7400.0],["2019-02-11",12.15,12.36,11.94,12.31,12000.0],["2019-02-12",12.3,13.21,12.3,13.2,41000.0],["2019-02-13",13.37,13.38,13.11,13.35,11200.0],["2019-02-14",13.3,13.69,13.07,13.41,28800.0],["2019-02-15",13.34,14.49,13.34,13.7,33300.0],["2019-02-19",14.43,14.96,13.0,13.6,29000.0],["2019-02-20",13.81,14.02,13.3,13.66,20800.0],["2019-02-21",13.52,13.7,13.52,13.59,6400.0],["2019-02-22",13.86,14.03,13.77,13.93,8700.0],["2019-02-25",14.15,14.15,13.9,14.11,35800.0],["2019-02-26",14.2,14.38,14.07,14.23,14600.0],["2019-02-27",14.47,14.47,14.08,14.4,3300.0],["2019-02-28",14.33,14.63,14.33,14.54,8300.0],["2019-03-01",14.75,14.75,14.7,14.7,8300.0],["2019-03-04",14.51,14.74,14.51,14.55,14900.0],["2019-03-05",14.74,14.74,14.19,14.22,14600.0],["2019-03-06",14.51,14.51,13.98,14.08,8700.0],["2019-03-07",14.19,14.33,13.57,13.84,13400.0],["2019-03-08",13.61,14.1,13.61,13.99,8800.0],["2019-03-11",14.04,14.05,13.76,13.88,12600.0],["2019-03-12",14.15,14.15,13.39,13.39,25700.0],["2019-03-13",13.4,13.65,13.15,13.33,7900.0],["2019-03-14",13.27,13.5,12.7,13.48,39000.0],["2019-03-15",13.74,13.79,13.58,13.64,7400.0],["2019-03-18",13.48,13.6,12.77,13.2,24800.0],["2019-03-19",13.21,13.43,12.9,12.9,11000.0],["2019-03-20",12.79,13.35,12.55,13.27,19700.0],["2019-03-21",13.48,13.48,12.92,12.95,4900.0],["2019-03-22",12.94,12.94,12.29,12.45,10200.0],["2019-03-25",12.22,12.51,12.22,12.25,5800.0],["2019-03-26",12.24,12.63,12.24,12.6,8200.0],["2019-03-27",12.71,12.82,12.55,12.6,4600.0],["2019-03-28",12.53,12.6,12.23,12.34,11100.0],["2019-03-29",12.38,12.48,12.3,12.4,7800.0],["2019-04-01",12.4,13.6,12.3,13.16,35100.0],["2019-04-02",13.3,13.74,12.93,13.04,37900.0],["2019-04-03",13.27,13.49,13.17,13.29,5100.0],["2019-04-04",13.19,13.39,13.07,13.31,5300.0],["2019-04-05",13.26,13.26,13.14,13.23,12500.0],["2019-04-08",13.23,13.4,13.23,13.32,5800.0],["2019-04-09",13.23,13.4,13.04,13.4,15700.0],["2019-04-10",13.42,13.93,13.42,13.81,39000.0],["2019-04-11",13.2,13.85,12.28,12.41,73800.0],["2019-04-12",12.47,12.61,11.93,12.27,22000.0],["2019-04-15",12.47,12.47,11.93,12.03,13700.0],["2019-04-16",12.06,12.28,12.06,12.24,10100.0],["2019-04-17",12.07,12.85,12.07,12.82,10400.0],["2019-04-18",13.08,13.4,12.88,13.0,18000.0],["2019-04-22",13.0,13.0,12.35,12.51,17300.0],["2019-04-23",12.51,12.86,12.25,12.64,56500.0],["2019-04-24",12.62,13.0,12.38,12.9,35500.0],["2019-04-25",12.86,12.99,12.61,12.83,7400.0],["2019-04-26",12.83,12.99,12.79,12.99,4900.0],["2019-04-29",12.89,13.29,12.83,13.17,25600.0],["2019-04-30",13.2,13.5,12.86,13.5,17100.0],["2019-05-01",13.51,13.74,13.46,13.6,9200.0],["2019-05-02",13.68,13.68,13.55,13.63,3500.0],["2019-05-03",13.7,14.12,13.67,14.12,23900.0],["2019-05-06",13.96,14.12,13.9,14.03,13700.0],["2019-05-07",14.1,14.1,13.69,13.81,8000.0],["2019-05-08",13.71,14.15,13.7,14.07,11700.0],["2019-05-09",13.98,15.17,13.95,15.09,45300.0],["2019-05-10",15.4,15.78,15.34,15.49,36900.0],["2019-05-13",15.23,15.23,14.45,14.95,12400.0],["2019-05-14",14.97,15.58,14.95,15.55,26300.0],["2019-05-15",15.48,15.56,14.92,14.98,24200.0],["2019-05-16",15.13,15.13,13.78,14.15,35200.0],["2019-05-17",14.15,14.68,13.92,14.47,53800.0],["2019-05-20",14.87,14.87,14.1,14.19,14300.0],["2019-05-21",14.11,14.25,13.99,14.02,17100.0],["2019-05-22",13.9,13.96,13.04,13.04,8700.0],["2019-05-23",13.21,13.27,12.59,12.72,9500.0],["2019-05-24",12.66,12.77,12.48,12.56,10400.0],["2019-05-28",12.48,13.3,12.3,13.3,18100.0],["2019-05-29",13.27,13.27,12.26,12.68,22400.0],["2019-05-30",12.7,13.02,12.53,13.02,7900.0],["2019-05-31",13.0,13.22,12.48,12.57,11100.0],["2019-06-03",12.82,13.1,12.53,13.1,15300.0],["2019-06-04",13.14,13.9,13.04,13.6,23000.0],["2019-06-05",13.62,13.74,13.44,13.7,21600.0],["2019-06-06",13.65,13.65,13.25,13.47,19400.0],["2019-06-07",13.49,13.5,13.3,13.47,11000.0],["2019-06-10",13.71,13.71,12.6,12.72,20300.0],["2019-06-11",12.91,12.91,12.05,12.14,15700.0],["2019-06-12",11.83,12.28,11.83,12.03,15700.0],["2019-06-13",12.15,12.9,12.15,12.8,30700.0],["2019-06-14",12.8,13.86,12.8,13.1,41700.0],["2019-06-17",12.78,13.4,12.78,13.33,10500.0],["2019-06-18",13.6,13.74,13.34,13.5,10900.0],["2019-06-19",13.5,13.78,13.38,13.66,8400.0],["2019-06-20",13.3,13.7,13.3,13.67,16300.0],["2019-06-21",13.59,13.84,13.32,13.32,7600.0],["2019-06-24",13.4,13.9,13.25,13.3,23400.0],["2019-06-25",13.14,13.3,12.77,12.99,13700.0],["2019-06-26",13.19,13.85,13.09,13.79,21700.0],["2019-06-27",13.79,14.03,13.79,13.95,18600.0],["2019-06-28",14.02,15.0,13.95,13.95,480700.0],["2019-07-01",14.18,14.68,14.11,14.39,30200.0],["2019-07-02",14.18,14.45,14.17,14.33,9700.0],["2019-07-03",14.23,14.55,14.14,14.35,6300.0],["2019-07-05",14.11,14.35,14.11,14.34,4500.0],["2019-07-08",14.35,14.35,14.14,14.2,7100.0],["2019-07-09",14.31,14.34,13.94,14.28,13700.0],["2019-07-10",14.72,14.72,14.1,14.26,8500.0],["2019-07-11",14.25,14.34,14.01,14.05,19900.0],["2019-07-12",13.89,14.25,13.71,13.75,14300.0],["2019-07-15",13.88,13.95,13.64,13.64,2400.0],["2019-07-16",13.82,13.82,13.45,13.6,4900.0],["2019-07-17",13.62,13.62,13.31,13.36,4400.0],["2019-07-18",13.31,13.31,12.79,12.89,12800.0],["2019-07-19",12.89,13.06,12.83,12.92,5100.0],["2019-07-22",12.85,12.85,12.61,12.69,6900.0],["2019-07-23",12.63,12.78,12.63,12.72,2300.0],["2019-07-24",12.94,12.95,12.94,12.95,2200.0],["2019-07-25",12.82,12.89,12.67,12.83,4400.0],["2019-07-26",12.75,13.25,12.75,13.23,9200.0],["2019-07-29",13.11,13.56,13.11,13.47,9500.0],["2019-07-30",13.42,13.65,13.38,13.46,5700.0],["2019-07-31",13.55,14.3,13.54,14.04,21400.0],["2019-08-01",14.28,14.28,13.74,13.74,15300.0],["2019-08-02",13.79,13.9,12.85,12.9,19700.0],["2019-08-05",12.62,12.7,12.07,12.64,19700.0],["2019-08-06",12.86,13.21,12.65,13.16,9900.0],["2019-08-07",13.16,13.21,12.85,13.16,7500.0],["2019-08-08",13.38,13.38,12.67,12.7,13400.0],["2019-08-09",12.78,12.94,12.55,12.55,10300.0],["2019-08-12",12.46,12.58,11.72,12.51,11500.0],["2019-08-13",12.44,12.75,12.44,12.69,8500.0],["2019-08-14",12.42,12.55,12.05,12.49,24100.0],["2019-08-15",12.5,12.5,11.8,11.95,28700.0],["2019-08-16",12.06,12.15,11.21,11.35,25700.0],["2019-08-19",11.5,11.78,11.5,11.68,12200.0],["2019-08-20",11.69,11.79,11.5,11.71,7300.0],["2019-08-21",11.83,12.0,11.66,11.66,10200.0],["2019-08-22",11.77,12.25,11.77,12.03,24700.0],["2019-08-23",12.04,12.24,10.98,11.0,33700.0],["2019-08-26",11.09,12.19,11.02,12.12,7100.0],["2019-08-27",12.09,12.09,11.12,11.41,35200.0],["2019-08-28",11.4,11.61,11.39,11.58,5900.0],["2019-08-29",11.76,12.32,11.62,11.74,25200.0],["2019-08-30",11.9,12.4,11.78,12.3,49800.0],["2019-09-03",12.0,12.35,12.0,12.1,14400.0],["2019-09-04",12.27,12.4,12.04,12.18,8100.0],["2019-09-05",12.3,12.43,12.17,12.24,16800.0],["2019-09-06",12.45,12.5,12.28,12.28,12300.0],["2019-09-09",12.41,12.66,12.41,12.55,13400.0],["2019-09-10",12.69,12.69,12.07,12.16,18400.0],["2019-09-11",12.36,12.36,12.1,12.25,32300.0],["2019-09-12",12.34,12.34,11.18,11.49,55900.0],["2019-09-13",13.75,14.54,13.59,14.28,283500.0],["2019-09-16",14.11,15.2,13.72,14.77,70000.0],["2019-09-17",14.6,15.65,14.5,15.47,83100.0],["2019-09-18",15.56,16.14,15.55,16.07,75700.0],["2019-09-19",16.07,17.09,16.07,16.61,78400.0],["2019-09-20",16.63,16.99,16.38,16.84,35100.0],["2019-09-23",17.15,19.1,17.0,18.86,79800.0],["2019-09-24",19.0,19.03,17.89,18.33,34700.0],["2019-09-25",18.38,19.66,18.38,19.46,85300.0],["2019-09-26",19.51,19.8,18.72,19.19,70500.0],["2019-09-27",19.3,19.3,17.94,18.21,71400.0],["2019-09-30",18.19,19.17,18.19,18.99,50900.0],["2019-10-01",19.04,19.57,18.08,18.23,38400.0],["2019-10-02",18.01,18.71,17.57,18.37,34400.0],["2019-10-03",18.37,19.59,17.76,19.19,65700.0],["2019-10-04",19.1,19.5,18.63,19.0,26800.0],["2019-10-07",18.89,19.85,18.89,19.81,59100.0],["2019-10-08",19.5,20.39,19.5,19.87,34900.0],["2019-10-09",20.01,20.21,19.27,19.99,36800.0],["2019-10-10",20.06,20.4,19.52,20.35,34000.0],["2019-10-11",20.45,21.23,20.45,20.89,49600.0],["2019-10-14",20.93,21.48,20.2,21.38,53900.0],["2019-10-15",21.3,21.64,21.0,21.31,55300.0],["2019-10-16",21.34,21.75,21.19,21.4,49500.0],["2019-10-17",21.55,21.67,20.99,21.41,61600.0],["2019-10-18",21.56,22.17,21.1,21.79,68300.0],["2019-10-21",22.25,22.88,21.72,22.72,94900.0],["2019-10-22",22.75,22.98,21.88,22.28,85800.0],["2019-10-23",22.2,22.39,21.44,21.96,89500.0],["2019-10-24",22.06,22.53,21.7,22.33,86700.0],["2019-10-25",22.3,22.58,21.85,22.02,69400.0],["2019-10-28",22.0,22.33,21.32,21.79,58100.0],["2019-10-29",21.79,21.94,21.37,21.43,72800.0],["2019-10-30",21.42,22.06,20.73,21.89,36900.0],["2019-10-31",21.94,21.94,21.06,21.12,36700.0],["2019-11-01",21.26,21.55,20.71,21.11,39100.0],["2019-11-04",21.21,21.74,21.0,21.3,35300.0],["2019-11-05",21.3,21.94,21.21,21.75,81700.0],["2019-11-06",21.93,23.87,21.04,21.72,178100.0],["2019-11-07",21.73,22.43,21.51,22.03,56200.0],["2019-11-08",22.05,22.2,21.45,21.76,90000.0],["2019-11-11",21.24,21.35,19.26,21.15,110100.0],["2019-11-12",21.15,21.74,20.74,20.84,29400.0],["2019-11-13",20.79,21.05,20.49,20.65,53800.0],["2019-11-14",20.48,21.02,20.48,20.71,30100.0],["2019-11-15",20.86,21.49,20.55,20.75,46300.0],["2019-11-18",20.71,21.31,20.47,20.93,35400.0],["2019-11-19",20.98,21.43,20.43,21.27,109400.0],["2019-11-20",21.25,22.16,21.08,21.58,91700.0],["2019-11-21",21.59,22.0,21.28,21.81,55000.0],["2019-11-22",21.85,22.51,21.63,21.92,130000.0],["2019-11-25",22.05,23.55,21.91,23.25,102100.0],["2019-11-26",23.36,23.36,22.61,22.71,65600.0],["2019-11-27",22.8,23.13,22.05,22.47,60400.0],["2019-11-29",22.41,23.22,22.41,22.67,30200.0],["2019-12-02",22.82,22.82,22.09,22.56,63500.0],["2019-12-03",22.27,22.62,21.72,22.05,72800.0],["2019-12-04",22.23,22.69,22.01,22.69,79300.0],["2019-12-05",22.67,22.72,22.0,22.16,80400.0],["2019-12-06",22.29,22.46,21.85,22.2,77300.0],["2019-12-09",22.62,23.1,22.14,22.72,105800.0],["2019-12-10",22.71,23.41,22.36,23.34,93400.0],["2019-12-11",23.39,23.79,22.98,23.68,87200.0],["2019-12-12",23.6,25.36,23.6,24.9,190400.0],["2019-12-13",27.63,27.63,17.18,17.37,527400.0],["2019-12-16",18.0,18.0,16.16,16.8,239400.0],["2019-12-17",16.92,19.42,16.52,19.38,272500.0],["2019-12-18",19.91,20.2,18.57,19.16,168300.0],["2019-12-19",19.31,19.4,18.77,19.12,110000.0],["2019-12-20",19.15,19.3,18.45,18.91,220600.0],["2019-12-23",18.94,19.72,18.88,19.29,98400.0],["2019-12-24",19.22,19.3,18.52,18.83,62600.0],["2019-12-26",18.78,19.3,18.09,18.29,63100.0],["2019-12-27",18.24,18.24,17.49,17.7,57400.0],["2019-12-30",17.69,17.95,17.15,17.31,93100.0],["2019-12-31",17.22,17.55,16.87,17.31,46800.0],["2020-01-02",17.31,17.44,16.91,17.39,45400.0],["2020-01-03",17.16,17.55,17.04,17.28,48600.0],["2020-01-06",17.17,17.49,16.9,17.12,60100.0],["2020-01-07",17.0,17.03,16.41,16.63,60200.0],["2020-01-08",16.65,16.84,16.05,16.43,65500.0],["2020-01-09",16.43,16.82,16.16,16.23,40600.0],["2020-01-10",16.28,16.3,15.61,15.69,33300.0],["2020-01-13",15.48,15.72,15.09,15.52,51900.0],["2020-01-14",15.6,16.34,15.34,15.94,42500.0],["2020-01-15",16.01,16.32,15.93,16.28,64100.0],["2020-01-16",16.42,17.04,16.42,16.55,108300.0],["2020-01-17",16.7,17.23,16.56,17.13,111000.0],["2020-01-21",17.03,17.21,16.48,16.59,80600.0],["2020-01-22",16.7,16.72,15.82,15.84,57400.0],["2020-01-23",15.76,15.9,15.36,15.38,51200.0],["2020-01-24",15.47,15.75,15.15,15.39,30000.0],["2020-01-27",15.05,15.34,14.8,14.82,25500.0],["2020-01-28",14.9,15.26,14.73,15.19,27400.0],["2020-01-29",15.01,15.13,14.84,14.89,12000.0],["2020-01-30",14.83,15.19,14.75,15.04,27700.0],["2020-01-31",15.11,15.11,14.71,14.77,20000.0],["2020-02-03",14.71,14.88,13.74,14.0,41000.0],["2020-02-04",14.1,14.89,14.01,14.58,52300.0],["2020-02-05",14.77,14.87,14.19,14.43,24800.0],["2020-02-06",14.35,14.47,13.95,14.17,27800.0],["2020-02-07",14.1,14.1,13.7,13.75,12400.0],["2020-02-10",13.88,14.27,13.58,14.18,21400.0],["2020-02-11",14.19,14.4,14.1,14.16,12400.0],["2020-02-12",14.25,14.72,14.25,14.67,9500.0],["2020-02-13",14.75,14.75,14.52,14.64,6600.0],["2020-02-14",14.68,14.71,14.25,14.56,13200.0],["2020-02-18",14.5,14.62,14.26,14.51,7200.0],["2020-02-19",14.58,14.79,14.27,14.75,38200.0],["2020-02-20",14.8,14.89,14.33,14.6,57300.0],["2020-02-21",14.58,14.77,14.03,14.55,99200.0],["2020-02-24",14.04,14.08,13.4,13.73,43100.0],["2020-02-25",13.78,13.78,12.59,12.68,33900.0],["2020-02-26",12.81,13.07,10.73,10.84,51800.0],["2020-02-27",10.6,10.78,10.19,10.34,38800.0],["2020-02-28",10.13,10.8,9.95,10.8,41200.0],["2020-03-02",10.84,10.85,10.27,10.84,25400.0],["2020-03-03",11.06,11.51,9.66,9.7,27000.0],["2020-03-04",10.07,10.5,9.62,10.37,18700.0],["2020-03-05",10.35,10.35,9.22,9.47,30200.0],["2020-03-06",9.16,9.57,8.88,9.12,16800.0],["2020-03-09",8.1,8.57,7.23,7.38,42400.0],["2020-03-10",7.41,8.14,7.3,8.01,29600.0],["2020-03-11",7.89,7.89,6.86,6.9,41400.0],["2020-03-12",6.2,6.25,3.82,4.72,125000.0],["2020-03-13",5.26,5.91,4.95,5.86,51700.0],["2020-03-16",5.29,5.46,3.99,4.88,41200.0],["2020-03-17",4.84,5.35,4.23,4.88,73200.0],["2020-03-18",4.5,4.5,3.65,3.72,103100.0],["2020-03-19",3.67,4.49,3.25,4.43,85200.0],["2020-03-20",4.36,4.45,3.7,3.78,44500.0],["2020-03-23",3.72,4.19,3.44,3.8,54000.0],["2020-03-24",3.96,4.77,3.96,4.67,37900.0],["2020-03-25",4.69,4.91,4.27,4.69,51300.0],["2020-03-26",4.58,5.05,4.58,4.85,34900.0],["2020-03-27",4.49,4.65,3.97,4.03,41500.0],["2020-03-30",3.98,4.21,3.83,3.97,40400.0],["2020-03-31",3.95,4.1,3.74,3.88,48100.0],["2020-04-01",3.54,3.9,3.4,3.55,62500.0],["2020-04-02",3.5,3.61,3.3,3.34,44200.0],["2020-04-03",3.33,3.5,3.16,3.38,54100.0],["2020-04-06",3.5,4.43,3.5,4.33,87700.0],["2020-04-07",4.59,5.15,4.2,4.26,50300.0],["2020-04-08",4.29,5.15,4.28,4.96,65300.0],["2020-04-09",5.04,5.71,4.84,5.59,82600.0],["2020-04-13",5.9,5.9,5.19,5.55,50500.0],["2020-04-14",5.78,6.08,5.44,5.96,82900.0],["2020-04-15",5.83,5.83,5.04,5.38,32700.0],["2020-04-16",5.4,5.43,4.58,4.6,33400.0],["2020-04-17",4.87,5.2,4.87,5.14,18700.0],["2020-04-20",5.02,5.5,4.79,5.01,75400.0],["2020-04-21",4.85,5.36,4.84,5.02,62700.0],["2020-04-22",5.26,5.32,5.01,5.04,28100.0],["2020-04-23",5.17,5.51,5.01,5.02,22600.0],["2020-04-24",5.1,5.26,5.03,5.14,17300.0],["2020-04-27",5.13,5.69,5.01,5.57,40700.0],["2020-04-28",6.01,6.13,5.75,6.08,68900.0],["2020-04-29",6.38,6.55,6.1,6.19,89700.0],["2020-04-30",6.06,6.37,5.85,5.97,32400.0],["2020-05-01",5.82,5.92,5.21,5.37,30600.0],["2020-05-04",5.26,5.55,5.15,5.31,19100.0],["2020-05-05",5.3,5.81,5.3,5.57,34700.0],["2020-05-06",5.54,5.6,5.0,5.31,22300.0],["2020-05-07",5.5,5.73,5.08,5.33,25300.0],["2020-05-08",5.29,5.51,5.16,5.31,23300.0],["2020-05-11",5.1,5.53,5.05,5.41,19500.0],["2020-05-12",5.54,5.7,4.52,4.59,82400.0],["2020-05-13",4.61,5.32,4.61,5.26,131200.0],["2020-05-14",5.19,6.0,5.0,5.86,129800.0],["2020-05-15",6.0,6.0,5.39,5.5,50500.0],["2020-05-18",5.89,6.12,5.72,5.77,68200.0],["2020-05-19",5.76,5.76,5.36,5.47,21900.0],["2020-05-20",5.48,5.91,5.45,5.65,36800.0],["2020-05-21",5.81,5.91,5.49,5.58,37100.0],["2020-05-22",5.69,5.98,5.49,5.75,23700.0],["2020-05-26",6.23,6.4,5.98,6.27,58000.0],["2020-05-27",6.3,6.35,5.86,6.12,43100.0],["2020-05-28",6.13,6.52,5.92,6.13,56000.0],["2020-05-29",6.12,6.24,5.7,6.24,74600.0],["2020-06-01",6.05,6.35,6.0,6.0,35100.0],["2020-06-02",6.1,6.15,5.73,5.96,44900.0],["2020-06-03",5.99,6.47,5.99,6.25,52100.0],["2020-06-04",6.25,6.48,6.16,6.34,42000.0],["2020-06-05",6.5,7.48,6.5,7.06,101100.0],["2020-06-08",7.77,8.14,7.53,7.57,114100.0],["2020-06-09",7.37,7.43,6.65,7.08,52400.0],["2020-06-10",7.05,7.05,6.49,6.74,53200.0],["2020-06-11",6.43,6.57,6.09,6.41,76800.0],["2020-06-12",6.68,6.71,6.18,6.44,42900.0],["2020-06-15",6.11,6.36,5.79,6.32,36400.0],["2020-06-16",6.5,6.77,5.9,6.22,96300.0],["2020-06-17",6.06,6.06,5.34,5.36,112700.0],["2020-06-18",5.15,5.73,5.13,5.47,56000.0],["2020-06-19",5.55,5.64,5.0,5.1,88500.0],["2020-06-22",5.12,5.51,5.09,5.36,47800.0],["2020-06-23",5.48,5.52,5.05,5.15,63300.0],["2020-06-24",5.05,5.59,4.86,5.31,122600.0],["2020-06-25",5.23,5.41,5.09,5.41,52000.0],["2020-06-26",5.41,5.51,5.0,5.28,272500.0],["2020-06-29",5.34,5.95,5.25,5.51,48500.0],["2020-06-30",5.53,5.72,5.39,5.55,14600.0],["2020-07-01",5.7,5.84,5.32,5.35,21800.0],["2020-07-02",5.51,5.69,5.25,5.36,25000.0],["2020-07-06",5.71,5.83,5.35,5.35,41000.0],["2020-07-07",5.23,5.4,5.1,5.1,18600.0],["2020-07-08",5.14,5.15,4.85,5.08,15700.0],["2020-07-09",5.07,5.21,5.0,5.01,25000.0],["2020-07-10",5.05,5.19,5.0,5.12,12300.0],["2020-07-13",5.13,5.42,4.92,5.15,26400.0],["2020-07-14",5.32,5.39,5.0,5.08,8900.0],["2020-07-15",5.25,5.56,5.25,5.41,14100.0],["2020-07-16",5.31,5.48,5.27,5.41,16300.0],["2020-07-17",5.37,5.42,5.15,5.15,20800.0],["2020-07-20",5.16,5.17,5.04,5.12,15100.0],["2020-07-21",5.15,5.28,5.13,5.16,10200.0],["2020-07-22",5.16,5.26,5.12,5.15,7400.0],["2020-07-23",5.25,5.3,5.12,5.13,5200.0],["2020-07-24",5.13,5.13,4.91,5.05,10800.0],["2020-07-27",5.06,5.09,4.77,4.86,20000.0],["2020-07-28",4.81,4.98,4.78,4.95,14500.0],["2020-07-29",5.02,5.11,4.87,4.95,10400.0],["2020-07-30",4.93,4.98,4.6,4.6,22400.0],["2020-07-31",4.79,4.79,4.51,4.57,21000.0],["2020-08-03",4.45,4.5,4.3,4.3,19600.0],["2020-08-04",4.44,5.54,4.44,5.12,74200.0],["2020-08-05",5.25,5.46,5.24,5.32,24200.0],["2020-08-06",5.09,5.33,5.09,5.1,10400.0],["2020-08-07",4.9,5.32,4.9,5.25,11200.0],["2020-08-10",5.4,5.58,5.23,5.3,16100.0],["2020-08-11",5.38,5.45,5.06,5.13,8000.0],["2020-08-12",5.24,5.24,5.09,5.18,3500.0],["2020-08-13",5.15,5.15,4.89,5.0,14600.0],["2020-08-14",5.01,5.07,4.98,5.07,7100.0],["2020-08-17",5.15,5.15,4.99,5.03,9700.0],["2020-08-18",5.01,5.11,4.93,5.06,11100.0],["2020-08-19",5.12,5.14,4.91,4.97,12100.0],["2020-08-20",4.88,5.05,4.86,5.04,57100.0],["2020-08-21",5.04,5.07,4.69,5.03,20000.0],["2020-08-24",5.0,5.12,5.0,5.03,17100.0],["2020-08-25",4.97,5.04,4.83,5.01,14800.0],["2020-08-26",5.05,5.05,4.84,5.01,14000.0],["2020-08-27",4.96,5.1,4.87,5.0,17300.0],["2020-08-28",5.0,5.03,4.95,5.03,6600.0],["2020-08-31",4.87,5.03,4.87,5.03,27300.0],["2020-09-01",4.97,5.1,4.87,5.07,14300.0],["2020-09-02",5.02,5.42,5.01,5.42,17300.0],["2020-09-03",5.42,5.46,5.18,5.27,20700.0],["2020-09-04",5.31,5.32,5.14,5.3,5200.0],["2020-09-08",5.22,5.39,5.16,5.28,8400.0],["2020-09-09",5.21,5.37,5.21,5.3,7800.0],["2020-09-10",5.33,5.43,5.32,5.39,6000.0],["2020-09-11",5.31,5.39,5.25,5.28,14200.0],["2020-09-14",5.5,5.9,5.37,5.76,58100.0],["2020-09-15",5.6,5.79,5.58,5.64,25400.0],["2020-09-16",5.66,5.97,5.66,5.78,33300.0],["2020-09-17",5.88,6.64,5.68,6.44,45800.0],["2020-09-18",6.48,6.48,5.62,5.73,40300.0],["2020-09-21",5.55,5.55,5.31,5.32,15700.0],["2020-09-22",5.34,5.51,5.25,5.33,21800.0],["2020-09-23",5.39,5.58,5.33,5.34,9100.0],["2020-09-24",5.28,5.36,5.14,5.17,19700.0],["2020-09-25",5.24,5.58,5.15,5.56,15700.0],["2020-09-28",5.67,5.67,5.5,5.6,5500.0],["2020-09-29",5.54,5.55,5.3,5.46,13600.0],["2020-09-30",5.43,5.57,5.3,5.41,7100.0],["2020-10-01",5.34,6.19,5.23,5.95,19700.0],["2020-10-02",5.84,5.99,5.35,5.58,14300.0],["2020-10-05",5.6,5.82,5.6,5.66,3100.0],["2020-10-06",5.87,5.87,5.58,5.62,6000.0],["2020-10-07",5.74,5.74,5.26,5.46,17400.0],["2020-10-08",5.52,5.68,5.46,5.6,5900.0],["2020-10-09",5.48,5.61,5.31,5.4,7400.0],["2020-10-12",5.42,5.53,5.24,5.33,7400.0],["2020-10-13",5.37,5.46,5.21,5.28,10000.0],["2020-10-14",5.31,5.4,5.04,5.06,8300.0],["2020-10-15",5.06,5.36,5.06,5.2,4500.0],["2020-10-16",5.2,5.2,5.13,5.18,6200.0],["2020-10-19",5.2,5.2,4.9,4.95,11400.0],["2020-10-20",5.08,5.08,4.8,4.86,9400.0],["2020-10-21",4.83,4.87,4.51,4.8,22700.0],["2020-10-22",4.89,4.89,4.76,4.79,7800.0],["2020-10-23",4.86,4.86,4.65,4.72,3100.0],["2020-10-26",4.69,4.69,4.38,4.5,27000.0],["2020-10-27",4.65,4.65,4.38,4.53,18800.0],["2020-10-28",4.46,4.47,4.23,4.32,10000.0],["2020-10-29",4.31,4.31,4.2,4.23,4400.0],["2020-10-30",4.2,4.34,3.97,4.0,17400.0],["2020-11-02",4.13,4.13,3.92,3.94,4900.0],["2020-11-03",4.05,4.05,3.96,3.99,6800.0],["2020-11-04",3.98,4.01,3.88,3.95,7500.0],["2020-11-05",3.99,4.47,3.99,4.41,18600.0],["2020-11-06",4.39,4.41,4.16,4.24,13400.0],["2020-11-09",4.63,4.9,4.19,4.28,41100.0],["2020-11-10",4.28,4.31,4.14,4.17,26700.0],["2020-11-11",4.3,4.33,4.17,4.25,10000.0],["2020-11-12",4.24,4.33,4.17,4.17,23200.0],["2020-11-13",4.28,4.33,4.17,4.27,11900.0],["2020-11-16",4.4,4.89,4.4,4.65,19100.0],["2020-11-17",5.0,5.0,4.63,4.69,22000.0],["2020-11-18",4.89,4.98,4.74,4.74,16300.0],["2020-11-19",4.8,5.02,4.74,5.02,14600.0],["2020-11-20",5.15,5.55,5.04,5.45,21800.0],["2020-11-23",5.45,5.85,5.37,5.85,39400.0],["2020-11-24",5.98,6.08,5.4,5.6,31200.0],["2020-11-25",5.5,6.0,5.47,5.94,21600.0],["2020-11-27",5.73,5.87,5.27,5.27,12600.0],["2020-11-30",5.62,5.71,5.1,5.14,35200.0],["2020-12-01",5.28,5.63,5.28,5.53,15500.0],["2020-12-02",5.31,5.47,5.31,5.43,10100.0],["2020-12-03",5.61,7.98,5.13,5.77,1036100.0],["2020-12-04",5.94,6.98,5.82,6.7,155600.0],["2020-12-07",6.71,6.92,6.25,6.47,27800.0],["2020-12-08",6.46,6.48,5.87,6.04,42500.0],["2020-12-09",6.0,6.79,6.0,6.36,22200.0],["2020-12-10",6.55,6.67,6.0,6.35,28700.0],["2020-12-11",6.23,6.23,5.84,6.0,20400.0],["2020-12-14",6.58,6.98,6.25,6.98,55700.0],["2020-12-15",7.01,7.16,6.0,6.17,42200.0],["2020-12-16",6.2,6.69,6.17,6.27,27900.0],["2020-12-17",6.35,6.49,6.3,6.41,13800.0],["2020-12-18",6.41,6.96,6.28,6.4,57300.0],["2020-12-21",6.17,6.69,6.17,6.55,44300.0],["2020-12-22",6.46,6.52,5.82,5.86,80200.0],["2020-12-23",5.87,6.16,5.86,5.91,7800.0],["2020-12-24",5.59,5.71,5.25,5.26,54900.0],["2020-12-28",5.3,5.57,5.3,5.51,14000.0],["2020-12-29",5.5,5.51,5.33,5.48,15000.0],["2020-12-30",5.54,5.86,5.45,5.86,16000.0],["2020-12-31",5.92,6.6,5.57,6.36,66500.0],["2021-01-04",6.33,6.79,5.9,6.54,33500.0],["2021-01-05",6.58,6.7,6.17,6.27,34600.0],["2021-01-06",6.4,6.98,6.1,6.87,46300.0],["2021-01-07",6.89,7.29,6.87,7.11,23900.0],["2021-01-08",7.3,7.3,6.55,7.25,35100.0],["2021-01-11",7.25,7.98,7.16,7.98,37800.0],["2021-01-12",7.8,9.0,7.8,8.65,48400.0],["2021-01-13",8.68,8.72,8.17,8.71,23100.0],["2021-01-14",8.84,9.25,8.83,9.25,30600.0],["2021-01-15",9.19,9.3,8.66,9.3,20800.0],["2021-01-19",9.11,9.2,8.77,9.15,16200.0],["2021-01-20",9.15,9.32,8.86,8.98,4200.0],["2021-01-21",8.91,9.19,8.74,8.86,6000.0],["2021-01-22",8.14,8.8,8.14,8.79,26100.0],["2021-01-25",8.8,9.14,8.49,8.65,19100.0],["2021-01-26",8.64,9.16,8.63,8.85,22900.0],["2021-01-27",8.76,8.84,7.75,7.94,27100.0],["2021-01-28",8.24,8.5,7.75,7.82,15600.0],["2021-01-29",7.83,8.27,7.7,8.19,15000.0],["2021-02-01",8.08,8.25,7.75,8.15,15000.0],["2021-02-02",8.2,8.25,7.93,8.17,7600.0],["2021-02-03",8.01,8.16,7.74,8.01,4500.0],["2021-02-04",8.03,8.98,8.03,8.7,18900.0],["2021-02-05",8.8,8.96,8.27,8.82,7500.0],["2021-02-08",8.83,8.83,8.33,8.41,15100.0],["2021-02-09",8.45,8.45,7.51,7.77,21500.0],["2021-02-10",7.97,8.65,7.97,8.65,17500.0],["2021-02-11",8.62,8.7,8.42,8.42,4300.0],["2021-02-12",8.08,8.57,8.08,8.57,1700.0],["2021-02-16",8.52,8.52,8.12,8.12,1200.0],["2021-02-17",8.19,8.43,8.05,8.25,1900.0],["2021-02-18",8.18,8.3,8.01,8.28,2600.0],["2021-02-19",8.46,8.58,8.1,8.2,5700.0],["2021-02-22",8.25,8.55,8.25,8.44,4300.0],["2021-02-23",8.15,8.44,8.08,8.32,9600.0],["2021-02-24",8.4,8.95,8.3,8.9,10400.0],["2021-02-25",9.07,9.09,8.78,8.78,14700.0],["2021-02-26",8.46,8.84,8.39,8.6,5900.0],["2021-03-01",9.02,9.02,8.6,8.67,9800.0],["2021-03-02",8.69,9.11,8.2,9.07,9300.0],["2021-03-03",8.9,8.9,8.21,8.55,11200.0],["2021-03-04",8.16,8.34,8.05,8.24,15400.0],["2021-03-05",8.02,8.4,7.57,8.2,25900.0],["2021-03-08",8.15,8.39,7.91,8.39,9200.0],["2021-03-09",9.0,9.52,8.72,9.35,30300.0],["2021-03-10",9.56,9.8,9.4,9.51,15400.0],["2021-03-11",9.64,9.9,9.53,9.84,15000.0],["2021-03-12",9.88,10.0,9.64,9.98,8900.0],["2021-03-15",9.95,10.7,9.95,10.7,38900.0],["2021-03-16",10.72,10.77,10.04,10.45,8400.0],["2021-03-17",10.43,10.43,10.12,10.33,6300.0],["2021-03-18",10.33,11.0,10.33,10.7,32300.0],["2021-03-19",10.54,10.93,10.26,10.9,14800.0],["2021-03-22",11.0,12.0,10.9,11.89,25600.0],["2021-03-23",11.73,11.73,10.87,11.04,17600.0],["2021-03-24",10.93,11.06,10.39,10.68,9300.0],["2021-03-25",10.53,11.1,10.22,11.02,8000.0],["2021-03-26",10.33,11.52,10.33,11.52,6900.0],["2021-03-29",11.5,11.5,11.05,11.34,2100.0],["2021-03-30",11.37,11.37,10.75,10.99,8200.0],["2021-03-31",11.03,11.3,10.79,11.22,3500.0],["2021-04-01",11.3,11.3,11.01,11.12,3800.0],["2021-04-05",11.3,11.69,10.9,11.5,13300.0],["2021-04-06",11.32,11.69,11.26,11.6,6600.0],["2021-04-07",11.51,11.6,11.4,11.6,2500.0],["2021-04-08",11.52,11.52,11.32,11.5,3100.0],["2021-04-09",11.7,11.7,11.46,11.6,3200.0],["2021-04-12",11.3,11.45,11.18,11.19,5300.0],["2021-04-13",11.17,11.49,11.17,11.33,4800.0],["2021-04-14",11.43,11.6,11.23,11.34,4300.0],["2021-04-15",11.23,11.45,11.2,11.29,2500.0],["2021-04-16",11.18,11.3,11.0,11.15,3200.0],["2021-04-19",11.1,11.2,11.0,11.2,4200.0],["2021-04-20",10.7,11.19,10.7,11.19,2200.0],["2021-04-21",11.13,11.51,11.12,11.5,4900.0],["2021-04-22",11.61,11.61,11.3,11.45,2200.0],["2021-04-23",11.29,11.69,11.29,11.62,11600.0],["2021-04-26",11.6,11.64,11.59,11.6,1400.0],["2021-04-27",11.67,11.67,11.57,11.63,1000.0],["2021-04-28",11.42,11.67,11.42,11.67,1900.0],["2021-04-29",11.31,11.69,11.11,11.69,10200.0],["2021-04-30",11.12,11.55,10.9,11.28,32800.0],["2021-05-03",11.55,11.67,11.46,11.67,2500.0],["2021-05-04",11.67,11.94,11.48,11.94,10200.0],["2021-05-05",11.59,11.95,11.59,11.9,3600.0],["2021-05-06",11.88,12.0,11.65,12.0,7200.0],["2021-05-07",12.0,12.45,11.67,12.0,18700.0],["2021-05-10",11.77,12.05,11.75,11.84,38100.0],["2021-05-11",11.84,11.9,11.82,11.9,900.0],["2021-05-12",11.61,11.74,10.75,11.03,9400.0],["2021-05-13",11.38,11.38,11.03,11.04,3500.0],["2021-05-14",11.05,11.25,11.05,11.25,2200.0],["2021-05-17",11.22,11.22,11.22,11.22,800.0],["2021-05-18",10.9,11.22,10.87,11.2,6100.0],["2021-05-19",11.0,11.25,11.0,11.23,4200.0],["2021-05-20",11.21,11.21,11.16,11.2,1500.0],["2021-05-21",11.16,11.2,11.16,11.2,2600.0],["2021-05-24",10.92,11.2,10.92,10.95,1300.0],["2021-05-25",11.14,11.14,10.9,10.94,3600.0],["2021-05-26",11.15,11.2,11.0,11.08,6000.0],["2021-05-27",11.08,11.3,11.08,11.3,2300.0],["2021-05-28",11.28,11.58,11.28,11.51,3200.0],["2021-06-01",11.29,11.56,11.29,11.39,2600.0],["2021-06-02",11.63,11.63,11.6,11.6,800.0],["2021-06-03",11.63,11.84,11.63,11.68,2900.0],["2021-06-04",11.87,11.87,11.65,11.79,4100.0],["2021-06-07",11.65,12.25,11.4,12.25,21800.0],["2021-06-08",12.32,12.35,12.21,12.21,1300.0],["2021-06-09",12.27,13.22,12.27,13.05,11600.0],["2021-06-10",13.26,13.51,12.85,13.16,45300.0],["2021-06-11",12.71,13.14,11.22,12.0,40600.0],["2021-06-14",12.63,12.76,10.79,10.91,19400.0],["2021-06-15",10.74,11.0,10.7,10.7,8300.0],["2021-06-16",10.17,10.67,10.17,10.38,6600.0],["2021-06-17",10.35,10.66,10.35,10.62,3200.0],["2021-06-18",10.51,10.59,10.5,10.57,8600.0],["2021-06-21",10.74,10.74,10.39,10.39,7900.0],["2021-06-22",10.6,10.6,10.25,10.36,3400.0],["2021-06-23",10.14,10.5,10.14,10.32,2700.0],["2021-06-24",10.37,10.37,10.28,10.28,800.0],["2021-06-25",10.58,10.63,10.38,10.58,2700.0],["2021-06-28",10.63,10.63,10.4,10.5,1600.0],["2021-06-29",10.47,10.58,10.35,10.35,2300.0],["2021-06-30",10.11,10.34,10.1,10.1,5800.0],["2021-07-01",10.07,10.19,10.0,10.0,2200.0],["2021-07-02",10.24,10.5,10.2,10.2,21400.0],["2021-07-06",10.36,10.36,10.0,10.0,1600.0],["2021-07-07",10.2,10.2,9.85,9.85,3000.0],["2021-07-08",9.8,9.8,9.45,9.79,6300.0],["2021-07-09",9.89,9.89,9.75,9.75,1600.0],["2021-07-12",9.81,9.97,9.56,9.76,4600.0],["2021-07-13",9.63,9.63,9.33,9.34,2700.0],["2021-07-14",9.45,9.53,9.33,9.39,3300.0],["2021-07-15",9.4,9.49,9.22,9.29,6100.0],["2021-07-16",9.35,9.35,8.86,8.9,5700.0],["2021-07-19",9.31,9.31,8.15,8.48,5000.0],["2021-07-20",8.48,8.79,8.48,8.62,6300.0],["2021-07-21",9.0,9.04,9.0,9.03,6700.0],["2021-07-22",9.03,9.03,9.03,9.03,0.0],["2021-07-23",8.88,8.98,8.28,8.49,18500.0],["2021-07-26",8.52,8.56,8.2,8.48,6000.0],["2021-07-27",8.25,8.36,7.99,7.99,12600.0],["2021-07-28",8.19,8.2,8.19,8.2,900.0],["2021-07-29",8.42,8.42,8.09,8.09,1200.0],["2021-07-30",8.22,8.22,7.9,7.95,4500.0],["2021-08-02",8.21,8.21,7.8,7.9,2300.0],["2021-08-03",8.0,8.0,7.14,7.81,5900.0],["2021-08-04",7.72,7.73,7.51,7.72,5100.0],["2021-08-05",7.35,7.48,7.19,7.29,7000.0],["2021-08-06",7.28,7.41,7.19,7.41,1000.0],["2021-08-09",7.4,7.7,7.4,7.56,1700.0],["2021-08-10",7.65,7.8,7.43,7.68,8500.0],["2021-08-11",7.53,7.68,7.53,7.68,2300.0],["2021-08-12",7.67,7.68,7.52,7.52,2600.0],["2021-08-13",7.55,7.55,7.45,7.48,1300.0],["2021-08-16",7.3,7.33,7.19,7.29,7700.0],["2021-08-17",7.0,8.13,6.82,7.75,35800.0],["2021-08-18",7.97,8.1,7.87,7.88,1300.0],["2021-08-19",8.09,8.09,7.69,7.69,3400.0],["2021-08-20",7.83,7.89,7.83,7.89,1300.0],["2021-08-23",7.76,8.03,7.38,7.4,7400.0],["2021-08-24",7.43,7.43,7.01,7.27,12000.0],["2021-08-25",7.46,7.46,7.2,7.23,1100.0],["2021-08-26",7.23,7.23,7.23,7.23,600.0],["2021-08-27",7.45,7.45,7.15,7.15,1800.0],["2021-08-30",7.15,7.16,7.0,7.0,6000.0],["2021-08-31",7.04,7.38,6.77,6.77,12600.0],["2021-09-01",6.86,6.9,6.77,6.83,4100.0],["2021-09-02",6.75,6.75,6.33,6.66,14600.0],["2021-09-03",6.79,7.0,6.65,7.0,16900.0],["2021-09-07",7.16,7.19,6.8,6.85,6000.0],["2021-09-08",6.8,6.83,6.43,6.54,11300.0],["2021-09-09",6.5,6.72,6.34,6.71,78500.0],["2021-09-10",7.3,8.1,6.85,7.75,229800.0],["2021-09-13",7.6,7.68,7.29,7.56,26600.0],["2021-09-14",7.55,7.72,7.23,7.23,19300.0],["2021-09-15",7.14,8.27,7.0,7.98,28100.0],["2021-09-16",7.92,7.92,7.2,7.26,24100.0],["2021-09-17",7.19,7.75,7.19,7.71,9700.0],["2021-09-20",8.02,8.02,7.57,7.81,10500.0],["2021-09-21",7.88,7.92,7.72,7.84,8200.0],["2021-09-22",7.9,8.34,7.9,8.3,13400.0],["2021-09-23",8.18,8.6,8.18,8.54,10100.0],["2021-09-24",8.54,8.9,8.34,8.68,10600.0],["2021-09-27",8.57,8.73,8.38,8.6,6200.0],["2021-09-28",8.74,8.74,8.12,8.55,11700.0],["2021-09-29",8.27,8.68,8.21,8.68,3000.0],["2021-09-30",8.69,8.79,8.12,8.25,3500.0],["2021-10-01",8.15,8.53,8.13,8.5,3100.0],["2021-10-04",8.43,8.49,8.23,8.23,2400.0],["2021-10-05",8.24,8.36,8.14,8.28,11900.0],["2021-10-06",8.13,8.39,8.13,8.24,8300.0],["2021-10-07",8.2,8.4,8.18,8.26,6400.0],["2021-10-08",8.15,8.53,8.12,8.48,8700.0],["2021-10-11",8.48,8.6,8.29,8.59,2100.0],["2021-10-12",8.57,8.82,8.57,8.82,8000.0],["2021-10-13",8.7,8.86,8.57,8.75,4900.0],["2021-10-14",8.86,8.88,8.59,8.77,2900.0],["2021-10-15",8.65,8.79,8.6,8.7,8900.0],["2021-10-18",8.68,8.79,8.68,8.71,3700.0],["2021-10-19",8.73,8.75,8.73,8.75,800.0],["2021-10-20",8.58,8.83,8.57,8.82,4500.0],["2021-10-21",8.55,8.84,8.25,8.6,3100.0],["2021-10-22",8.46,8.89,8.46,8.86,2700.0],["2021-10-25",8.9,8.9,8.48,8.6,3600.0],["2021-10-26",8.43,8.9,8.28,8.88,4000.0],["2021-10-27",8.58,8.74,8.58,8.69,2000.0],["2021-10-28",8.8,8.88,8.8,8.88,2800.0],["2021-10-29",8.9,9.99,8.8,9.65,27200.0],["2021-11-01",9.65,9.95,9.64,9.7,13800.0],["2021-11-02",9.65,9.8,9.65,9.8,500.0],["2021-11-03",9.7,9.99,9.33,9.99,4000.0],["2021-11-04",9.7,10.15,9.36,10.15,9300.0],["2021-11-05",10.0,10.4,10.0,10.4,2900.0],["2021-11-08",10.06,10.49,10.06,10.2,3000.0],["2021-11-09",10.3,10.35,9.96,10.15,3100.0],["2021-11-10",10.05,10.36,9.37,10.0,12000.0],["2021-11-11",10.1,10.7,10.1,10.53,8900.0],["2021-11-12",11.0,11.0,10.48,10.49,3600.0],["2021-11-15",10.53,10.62,9.68,10.08,13800.0],["2021-11-16",10.25,10.5,10.11,10.42,1600.0],["2021-11-17",10.67,10.67,10.25,10.46,10700.0],["2021-11-18",10.25,10.62,10.25,10.46,1300.0],["2021-11-19",10.25,10.38,9.92,10.19,7800.0],["2021-11-22",10.15,10.22,10.05,10.22,2500.0],["2021-11-23",9.79,10.16,9.79,10.0,1800.0],["2021-11-24",9.75,10.0,9.5,10.0,1200.0],["2021-11-26",9.81,9.87,9.5,9.75,5900.0],["2021-11-29",9.5,10.1,9.3,10.1,6600.0],["2021-11-30",9.94,10.1,9.52,10.1,6400.0],["2021-12-01",10.2,10.74,9.45,10.5,13300.0],["2021-12-02",10.55,10.83,10.03,10.6,5600.0],["2021-12-03",10.04,10.25,9.5,10.17,24900.0],["2021-12-06",9.96,10.57,9.7,10.19,3400.0],["2021-12-07",10.31,10.64,10.3,10.63,5200.0],["2021-12-08",10.6,10.79,10.4,10.75,2500.0],["2021-12-09",10.56,11.57,10.56,11.31,22000.0],["2021-12-10",10.31,10.65,9.63,10.23,18500.0],["2021-12-13",10.2,10.2,9.65,9.65,6600.0],["2021-12-14",9.25,9.85,9.01,9.5,9500.0],["2021-12-15",9.21,9.52,9.03,9.24,8700.0],["2021-12-16",9.25,9.25,9.2,9.2,1700.0],["2021-12-17",9.2,9.29,8.19,9.29,18800.0],["2021-12-20",9.07,9.44,8.44,9.05,14500.0],["2021-12-21",8.78,9.48,8.46,8.96,20000.0],["2021-12-22",9.11,9.34,8.19,8.61,19900.0],["2021-12-23",8.4,8.5,7.82,8.5,12100.0],["2021-12-27",8.82,8.86,8.12,8.24,7400.0],["2021-12-28",8.17,8.4,7.93,8.18,3900.0],["2021-12-29",8.02,8.11,7.87,8.11,1400.0],["2021-12-30",7.97,8.24,7.73,7.74,7300.0],["2021-12-31",8.16,8.2,7.78,7.97,1500.0],["2022-01-03",8.09,8.09,7.4,7.9,10300.0],["2022-01-04",8.13,8.13,7.7,7.85,9300.0],["2022-01-05",8.19,8.19,7.71,8.05,6000.0],["2022-01-06",7.99,8.04,7.7,7.95,6500.0],["2022-01-07",8.12,8.24,7.68,8.13,5200.0],["2022-01-10",7.99,8.95,7.65,8.7,27000.0],["2022-01-11",8.8,9.15,8.22,8.9,23100.0],["2022-01-12",8.41,9.12,8.26,8.98,17100.0],["2022-01-13",8.92,9.47,8.55,8.79,15600.0],["2022-01-14",8.87,9.1,7.9,9.0,13400.0],["2022-01-18",8.25,9.2,8.25,9.14,13700.0],["2022-01-19",8.92,9.4,8.45,8.85,13500.0],["2022-01-20",9.2,9.46,8.76,9.17,19600.0],["2022-01-21",9.15,9.39,8.9,9.04,13400.0],["2022-01-24",8.7,9.25,8.65,9.19,20100.0],["2022-01-25",9.19,9.19,8.75,9.12,13800.0],["2022-01-26",9.03,9.2,8.31,8.63,11500.0],["2022-01-27",8.54,8.65,7.79,8.57,19900.0],["2022-01-28",8.33,8.59,7.82,8.5,17200.0],["2022-01-31",8.7,9.0,8.42,9.0,7500.0],["2022-02-01",8.54,9.09,8.51,8.8,11300.0],["2022-02-02",8.99,9.12,8.79,9.05,9000.0],["2022-02-03",8.6,9.3,8.6,9.11,9000.0],["2022-02-04",8.69,9.4,8.68,9.09,25800.0],["2022-02-07",8.68,9.19,8.68,8.9,13100.0],["2022-02-08",9.02,9.08,8.6,8.95,5300.0],["2022-02-09",9.31,9.75,8.65,9.3,23700.0],["2022-02-10",9.36,9.36,8.66,8.71,7700.0],["2022-02-11",8.5,8.5,8.11,8.49,9900.0],["2022-02-14",8.39,8.4,7.9,8.3,8200.0],["2022-02-15",8.0,8.2,7.98,8.1,10600.0],["2022-02-16",7.9,7.9,7.6,7.77,14900.0],["2022-02-17",7.76,7.87,7.51,7.87,2300.0],["2022-02-18",8.0,8.0,7.6,7.89,7900.0],["2022-02-22",7.8,8.19,7.7,8.1,7800.0],["2022-02-23",7.9,8.64,7.89,8.08,12500.0],["2022-02-24",8.15,8.15,7.75,8.14,8900.0],["2022-02-25",7.99,8.29,7.8,8.13,11500.0],["2022-02-28",8.35,8.35,7.6,7.6,7300.0],["2022-03-01",7.96,8.03,7.35,7.78,13700.0],["2022-03-02",8.01,8.19,7.7,8.13,5400.0],["2022-03-03",8.24,8.24,7.49,8.02,15500.0],["2022-03-04",7.68,8.0,7.55,8.0,9900.0],["2022-03-07",7.83,7.94,7.21,7.21,10000.0],["2022-03-08",7.26,7.5,7.22,7.32,4800.0],["2022-03-09",7.4,7.4,7.19,7.21,3300.0],["2022-03-10",7.51,7.51,7.15,7.3,2200.0],["2022-03-11",7.2,7.42,6.74,7.0,16000.0],["2022-03-14",7.0,7.23,6.7,6.7,10200.0],["2022-03-15",6.75,6.84,6.75,6.75,1200.0],["2022-03-16",6.81,7.24,6.52,7.1,6300.0],["2022-03-17",6.95,8.0,6.95,7.86,19100.0],["2022-03-18",8.0,8.0,7.26,7.78,9700.0],["2022-03-21",7.73,8.0,7.42,8.0,6700.0],["2022-03-22",7.7,8.5,7.7,8.47,13900.0],["2022-03-23",8.09,8.28,7.81,8.14,6700.0],["2022-03-24",8.04,8.44,7.99,8.13,4500.0],["2022-03-25",8.0,8.36,7.89,8.25,6600.0],["2022-03-28",8.08,8.63,8.08,8.3,9400.0],["2022-03-29",8.6,8.79,8.15,8.36,10500.0],["2022-03-30",8.22,8.59,7.92,8.3,17100.0],["2022-03-31",8.18,8.66,7.69,8.13,13200.0],["2022-04-01",8.08,8.49,8.08,8.17,3200.0],["2022-04-04",8.1,8.6,7.96,8.5,9500.0],["2022-04-05",8.25,9.0,8.02,8.51,20400.0],["2022-04-06",8.29,8.82,8.09,8.48,6400.0],["2022-04-07",8.28,8.58,8.16,8.19,5800.0],["2022-04-08",8.49,8.78,8.37,8.76,5500.0],["2022-04-11",8.84,8.9,8.54,8.89,7300.0],["2022-04-12",8.6,9.18,8.58,8.75,14000.0],["2022-04-13",8.78,9.0,8.32,8.88,20700.0],["2022-04-14",8.49,8.78,8.49,8.75,1800.0],["2022-04-18",8.59,8.93,7.03,7.49,30500.0],["2022-04-19",7.28,7.9,7.1,7.79,18500.0],["2022-04-20",7.55,8.18,7.55,7.8,7500.0],["2022-04-21",7.72,7.92,7.26,7.92,13600.0],["2022-04-22",7.8,7.8,7.8,7.8,200.0],["2022-04-25",7.59,8.29,7.59,8.29,5200.0],["2022-04-26",7.92,8.43,7.54,8.3,14600.0],["2022-04-27",8.5,8.5,8.39,8.39,1400.0],["2022-04-28",8.03,8.75,8.03,8.74,16600.0],["2022-04-29",8.79,9.11,8.42,9.11,26700.0],["2022-05-02",8.77,9.5,8.35,8.85,22600.0],["2022-05-03",8.81,8.94,8.65,8.87,4100.0],["2022-05-04",8.89,8.99,8.64,8.98,6000.0],["2022-05-05",8.76,8.9,8.65,8.84,13800.0],["2022-05-06",8.58,8.76,8.58,8.6,4700.0],["2022-05-09",8.53,8.8,8.34,8.6,6700.0],["2022-05-10",8.49,8.67,8.16,8.4,18600.0],["2022-05-11",8.38,8.39,7.91,8.0,18400.0],["2022-05-12",8.1,8.16,7.81,8.0,27900.0],["2022-05-13",8.36,8.36,7.88,8.0,19100.0],["2022-05-16",7.99,8.0,7.7,7.7,11500.0],["2022-05-17",7.76,8.35,7.76,8.14,10900.0],["2022-05-18",8.11,8.33,8.01,8.15,4200.0],["2022-05-19",7.9,8.25,7.88,8.0,12700.0],["2022-05-20",7.98,8.48,7.98,8.36,8800.0],["2022-05-23",8.26,8.42,8.02,8.24,5200.0],["2022-05-24",8.14,8.22,8.0,8.0,1800.0],["2022-05-25",8.0,8.08,7.99,8.0,8700.0],["2022-05-26",8.06,8.06,7.97,8.01,22500.0],["2022-05-27",8.25,8.25,7.85,8.0,36000.0],["2022-05-31",7.83,8.0,7.75,7.77,21100.0],["2022-06-01",7.98,8.0,7.5,8.0,7300.0],["2022-06-02",7.98,7.98,7.74,7.74,5700.0],["2022-06-03",7.74,7.74,7.74,7.74,0.0],["2022-06-06",7.84,8.0,7.75,8.0,4000.0],["2022-06-07",8.12,8.12,7.63,7.9,10600.0],["2022-06-08",7.68,8.0,7.45,8.0,16500.0],["2022-06-09",8.3,8.3,7.55,7.75,14100.0],["2022-06-10",7.5,7.99,7.5,7.86,10100.0],["2022-06-13",7.54,7.75,7.5,7.6,6000.0],["2022-06-14",7.6,7.6,7.32,7.32,13800.0],["2022-06-15",7.42,7.5,7.39,7.5,5300.0],["2022-06-16",7.33,7.47,7.09,7.43,8700.0],["2022-06-17",7.27,7.41,7.2,7.4,5100.0],["2022-06-21",7.31,7.5,7.23,7.5,5200.0],["2022-06-22",7.28,7.55,7.28,7.55,1300.0],["2022-06-23",7.34,7.53,7.34,7.43,5600.0],["2022-06-24",7.71,7.85,7.46,7.73,13000.0],["2022-06-27",7.49,7.78,7.48,7.68,4300.0],["2022-06-28",7.48,7.8,7.47,7.68,6200.0],["2022-06-29",7.76,7.78,7.36,7.57,7900.0],["2022-06-30",7.62,7.85,7.5,7.85,6800.0],["2022-07-01",7.61,7.9,7.5,7.72,7100.0],["2022-07-05",7.48,7.65,7.33,7.6,15400.0],["2022-07-06",7.39,7.57,7.38,7.57,8500.0],["2022-07-07",7.56,7.58,7.47,7.49,10800.0],["2022-07-08",7.45,7.5,7.45,7.5,6700.0],["2022-07-11",7.4,7.5,7.22,7.5,7700.0],["2022-07-12",7.32,7.5,7.16,7.5,10100.0],["2022-07-13",7.19,7.52,7.19,7.52,4400.0],["2022-07-14",7.27,7.53,7.0,7.33,5600.0],["2022-07-15",7.33,7.46,7.24,7.46,3500.0],["2022-07-18",7.63,7.69,7.33,7.59,7100.0],["2022-07-19",7.7,7.72,7.39,7.6,15200.0],["2022-07-20",7.5,7.74,7.5,7.74,22300.0],["2022-07-21",7.7,7.77,7.6,7.77,7900.0],["2022-07-22",7.77,7.77,7.48,7.69,20000.0],["2022-07-25",7.61,7.74,7.47,7.72,6800.0],["2022-07-26",7.51,7.6,6.86,7.55,23500.0],["2022-07-27",7.37,7.55,6.96,7.55,12000.0],["2022-07-28",7.4,7.6,7.34,7.5,5200.0],["2022-07-29",7.0,7.2,6.78,6.95,15900.0],["2022-08-01",7.01,7.04,6.9,7.04,6200.0],["2022-08-02",6.95,7.2,6.93,7.02,5100.0],["2022-08-03",6.93,7.33,6.93,7.18,2900.0],["2022-08-04",7.03,7.23,6.99,7.19,6600.0],["2022-08-05",7.06,7.48,7.03,7.48,6800.0],["2022-08-08",7.29,7.45,7.11,7.32,8600.0],["2022-08-09",7.18,7.45,7.06,7.16,7600.0],["2022-08-10",7.16,7.52,7.08,7.51,17400.0],["2022-08-11",7.35,7.53,7.2,7.5,11400.0],["2022-08-12",7.28,7.64,7.21,7.64,29300.0],["2022-08-15",7.39,7.69,7.35,7.69,7300.0],["2022-08-16",7.48,7.75,7.48,7.64,15800.0],["2022-08-17",7.39,7.66,7.39,7.65,11300.0],["2022-08-18",7.36,7.67,7.36,7.57,6400.0],["2022-08-19",7.58,7.62,7.37,7.62,20000.0],["2022-08-22",7.0,7.3,6.76,7.0,67600.0],["2022-08-23",7.0,7.0,6.84,7.0,11000.0],["2022-08-24",6.9,7.04,6.68,7.0,15700.0],["2022-08-25",7.05,7.31,6.94,6.94,19500.0],["2022-08-26",6.86,6.96,6.81,6.93,2500.0],["2022-08-29",6.85,6.97,6.85,6.97,4300.0],["2022-08-30",6.97,6.99,6.83,6.98,4300.0],["2022-08-31",6.88,7.2,6.88,7.15,5400.0],["2022-09-01",7.36,7.61,7.0,7.61,7100.0],["2022-09-02",7.4,7.65,7.33,7.64,13300.0],["2022-09-06",7.53,7.64,7.49,7.64,2900.0],["2022-09-07",7.48,7.64,7.44,7.64,2000.0],["2022-09-08",7.7,7.77,7.57,7.77,8200.0],["2022-09-09",7.67,7.77,7.33,7.5,34000.0],["2022-09-12",7.78,7.78,7.27,7.38,19000.0],["2022-09-13",6.55,6.99,6.55,6.71,10100.0],["2022-09-14",6.58,6.79,6.41,6.42,17500.0],["2022-09-15",6.49,6.64,6.28,6.5,5000.0],["2022-09-16",6.5,6.58,6.4,6.58,10200.0],["2022-09-19",6.49,6.67,6.38,6.67,27500.0],["2022-09-20",6.41,7.0,6.37,7.0,11000.0],["2022-09-21",6.72,6.87,6.35,6.86,39700.0],["2022-09-22",6.72,6.73,6.3,6.51,20000.0],["2022-09-23",6.37,6.37,6.14,6.33,25400.0],["2022-09-26",6.25,6.3,5.96,6.3,12300.0],["2022-09-27",6.15,6.15,5.91,6.0,19800.0],["2022-09-28",6.08,6.22,5.99,6.19,24100.0],["2022-09-29",6.04,6.22,5.99,6.07,4100.0],["2022-09-30",6.24,6.36,5.88,6.25,24100.0],["2022-10-03",6.5,6.85,6.1,6.36,27000.0],["2022-10-04",6.41,6.59,6.26,6.36,4700.0],["2022-10-05",6.46,6.49,6.46,6.49,2300.0],["2022-10-06",6.46,6.5,6.46,6.5,1600.0],["2022-10-07",6.21,6.77,6.21,6.75,8700.0],["2022-10-10",6.71,6.8,6.48,6.77,2400.0],["2022-10-11",6.56,6.9,6.56,6.9,1500.0],["2022-10-12",6.95,7.02,6.86,7.02,2300.0],["2022-10-13",7.02,7.22,6.9,7.22,5400.0],["2022-10-14",7.3,7.72,7.12,7.65,6600.0],["2022-10-17",7.77,7.77,7.38,7.7,9500.0],["2022-10-18",7.69,7.7,7.69,7.7,1400.0],["2022-10-19",7.6,7.67,7.57,7.57,4300.0],["2022-10-20",7.54,7.56,7.54,7.56,1800.0],["2022-10-21",7.3,7.61,7.3,7.6,7100.0],["2022-10-24",7.46,7.7,7.46,7.68,2800.0],["2022-10-25",7.42,7.75,7.42,7.71,5500.0],["2022-10-26",7.58,7.7,7.58,7.58,800.0],["2022-10-27",7.74,7.79,7.73,7.73,1700.0],["2022-10-28",7.37,7.9,7.33,7.56,11300.0],["2022-10-31",7.76,8.11,7.76,8.1,10100.0],["2022-11-01",7.86,8.12,7.8,7.98,8700.0],["2022-11-02",7.61,7.94,7.61,7.94,1700.0],["2022-11-03",7.93,7.95,7.9,7.94,2500.0],["2022-11-04",7.74,8.05,7.74,8.05,700.0],["2022-11-07",7.8,7.93,7.68,7.8,8200.0],["2022-11-08",7.98,7.98,7.72,7.83,1700.0],["2022-11-09",7.61,7.96,7.46,7.8,7900.0],["2022-11-10",8.5,8.5,7.74,7.74,5100.0],["2022-11-11",7.9,7.9,7.56,7.8,4100.0],["2022-11-14",7.55,7.92,7.55,7.82,1800.0],["2022-11-15",7.76,7.84,7.67,7.84,6400.0],["2022-11-16",7.52,7.85,7.52,7.85,3200.0],["2022-11-17",7.85,7.86,7.85,7.86,1200.0],["2022-11-18",7.78,7.86,7.61,7.86,4700.0],["2022-11-21",7.77,7.86,7.77,7.86,5800.0],["2022-11-22",7.81,7.86,7.78,7.79,9300.0],["2022-11-23",7.85,7.85,7.8,7.82,1200.0],["2022-11-25",7.85,7.85,7.85,7.85,400.0],["2022-11-28",7.55,7.87,7.55,7.84,9800.0],["2022-11-29",7.66,7.86,7.59,7.74,4200.0],["2022-11-30",7.65,7.82,7.65,7.82,6800.0],["2022-12-01",7.82,7.84,7.78,7.8,5100.0],["2022-12-02",7.75,7.8,7.54,7.79,2600.0],["2022-12-05",7.55,7.75,7.55,7.7,2300.0],["2022-12-06",7.59,7.77,7.59,7.62,2300.0],["2022-12-07",7.94,8.0,7.63,7.78,26700.0],["2022-12-08",7.58,7.8,7.55,7.66,3100.0],["2022-12-09",7.61,7.75,7.55,7.75,3100.0],["2022-12-12",7.64,7.84,7.6,7.83,1000.0],["2022-12-13",8.08,8.08,7.57,7.67,10000.0],["2022-12-14",7.75,7.8,7.7,7.71,2300.0],["2022-12-15",7.56,7.84,7.56,7.7,3500.0],["2022-12-16",7.81,7.96,7.58,7.73,3700.0],["2022-12-19",7.42,7.94,7.42,7.94,5200.0],["2022-12-20",7.84,7.9,7.56,7.9,8500.0],["2022-12-21",7.85,7.91,7.71,7.73,2000.0],["2022-12-22",7.55,7.83,7.55,7.7,4200.0],["2022-12-23",7.71,7.72,7.71,7.72,1000.0],["2022-12-27",7.76,7.81,7.21,7.21,20700.0],["2022-12-28",7.56,7.56,7.17,7.54,5100.0],["2022-12-29",7.15,7.79,7.15,7.75,24400.0],["2022-12-30",7.56,7.83,7.56,7.83,9300.0],["2023-01-03",7.71,7.79,7.71,7.79,1700.0],["2023-01-04",7.8,7.8,7.72,7.72,1500.0],["2023-01-05",7.62,7.72,7.44,7.65,4100.0],["2023-01-06",7.62,7.62,7.52,7.52,1400.0],["2023-01-09",7.45,7.55,7.42,7.48,1900.0],["2023-01-10",7.48,7.48,7.48,7.48,0.0],["2023-01-11",7.48,7.48,7.48,7.48,0.0],["2023-01-12",7.49,7.5,7.49,7.49,1800.0],["2023-01-13",7.49,7.49,7.49,7.49,0.0],["2023-01-17",7.49,7.49,7.49,7.49,0.0],["2023-01-18",7.5,7.68,7.36,7.65,11700.0],["2023-01-19",7.7,7.84,7.57,7.83,5200.0],["2023-01-20",7.82,7.96,7.47,7.76,35100.0],["2023-01-23",7.82,7.82,7.67,7.74,3200.0],["2023-01-24",7.55,7.86,7.38,7.86,2800.0],["2023-01-25",7.63,7.68,7.56,7.67,2100.0],["2023-01-26",7.52,7.7,7.52,7.69,900.0],["2023-01-27",7.53,7.74,7.52,7.74,2800.0],["2023-01-30",7.66,7.66,7.42,7.51,9300.0],["2023-01-31",7.19,7.45,7.19,7.33,4400.0],["2023-02-01",7.42,7.75,7.0,7.0,8700.0],["2023-02-02",7.18,7.38,7.18,7.28,1600.0],["2023-02-03",7.16,7.28,7.05,7.05,2400.0],["2023-02-06",7.15,7.15,7.15,7.15,200.0],["2023-02-07",7.25,7.4,7.25,7.4,900.0],["2023-02-08",7.25,7.48,7.08,7.48,10300.0],["2023-02-09",7.48,7.48,7.48,7.48,0.0],["2023-02-10",7.26,7.6,7.26,7.48,8800.0],["2023-02-13",8.0,8.48,7.31,7.5,24500.0],["2023-02-14",7.17,7.66,7.15,7.17,19400.0],["2023-02-15",7.27,7.32,7.07,7.22,8900.0],["2023-02-16",7.15,7.5,7.03,7.03,8400.0],["2023-02-17",7.12,7.15,7.01,7.15,2500.0],["2023-02-21",7.31,7.39,6.99,7.15,6000.0],["2023-02-22",7.03,7.23,7.03,7.04,11400.0],["2023-02-23",7.02,7.02,7.02,7.02,2800.0],["2023-02-24",7.0,7.01,6.87,6.91,1200.0],["2023-02-27",6.9,7.1,6.76,7.0,5700.0],["2023-02-28",6.99,6.99,6.78,6.98,2100.0],["2023-03-01",6.98,7.08,6.78,6.78,2000.0],["2023-03-02",6.78,7.06,6.48,7.06,5900.0],["2023-03-03",6.92,7.16,6.92,7.0,3800.0],["2023-03-06",7.04,7.04,7.04,7.04,200.0],["2023-03-07",6.78,7.17,6.76,7.01,7300.0],["2023-03-08",6.89,7.1,6.78,7.09,2700.0],["2023-03-09",6.94,7.1,6.94,7.1,1300.0],["2023-03-10",6.83,7.19,6.83,7.15,5900.0],["2023-03-13",7.15,7.15,7.15,7.15,400.0],["2023-03-14",6.86,6.86,6.86,6.86,1500.0],["2023-03-15",7.12,7.15,6.8,6.8,1000.0],["2023-03-16",6.8,6.8,6.8,6.8,0.0],["2023-03-17",6.71,6.71,6.71,6.71,600.0],["2023-03-20",6.56,6.65,6.54,6.6,3200.0],["2023-03-21",6.72,6.74,6.59,6.61,1700.0],["2023-03-22",6.53,6.79,6.53,6.79,3300.0],["2023-03-23",6.65,6.87,6.65,6.87,1900.0],["2023-03-24",6.91,7.0,6.9,7.0,1400.0],["2023-03-27",6.83,7.0,6.83,7.0,1900.0],["2023-03-28",6.86,7.0,6.86,6.94,3100.0],["2023-03-29",6.98,7.01,6.71,7.01,2500.0],["2023-03-30",6.71,7.14,6.71,7.0,10400.0],["2023-03-31",6.89,7.04,6.89,6.93,4200.0],["2023-04-03",6.83,6.83,6.83,6.83,200.0],["2023-04-04",7.09,7.12,7.06,7.12,1800.0],["2023-04-05",6.9,7.05,6.87,7.05,2400.0],["2023-04-06",6.94,7.05,6.92,7.02,2000.0],["2023-04-10",6.85,7.06,6.85,7.05,600.0],["2023-04-11",7.11,7.14,7.01,7.14,4300.0],["2023-04-12",6.96,7.05,6.96,7.05,500.0],["2023-04-13",6.87,7.05,6.7,7.05,16300.0],["2023-04-14",6.75,7.25,6.74,7.25,5200.0],["2023-04-17",7.01,7.23,7.01,7.23,300.0],["2023-04-18",7.23,7.23,7.23,7.23,0.0],["2023-04-19",7.02,7.24,6.86,7.06,5400.0],["2023-04-20",6.89,7.06,6.88,7.06,2600.0],["2023-04-21",7.21,7.21,7.21,7.21,200.0],["2023-04-24",7.41,7.45,6.7,6.89,13200.0],["2023-04-25",6.88,6.88,6.69,6.85,4500.0],["2023-04-26",6.78,6.78,6.6,6.6,400.0],["2023-04-27",6.8,6.8,6.57,6.7,400.0],["2023-04-28",6.88,6.92,6.6,6.85,9000.0],["2023-05-01",6.7,6.84,6.52,6.52,700.0],["2023-05-02",6.5,6.5,6.47,6.47,1300.0],["2023-05-03",6.42,6.42,6.26,6.26,2000.0],["2023-05-04",6.24,6.24,5.72,6.0,8600.0],["2023-05-05",5.91,6.09,5.76,6.09,4300.0],["2023-05-08",5.96,6.05,5.88,6.05,3100.0],["2023-05-09",6.03,6.08,6.03,6.08,700.0],["2023-05-10",6.08,6.08,6.08,6.08,0.0],["2023-05-11",6.08,6.08,6.08,6.08,0.0],["2023-05-12",5.77,6.0,5.65,6.0,4600.0],["2023-05-15",6.0,6.0,6.0,6.0,0.0],["2023-05-16",5.75,6.0,5.75,6.0,2500.0],["2023-05-17",6.0,6.0,5.83,5.95,1100.0],["2023-05-18",5.9,5.99,5.77,5.99,5500.0],["2023-05-19",5.92,5.92,5.92,5.92,500.0],["2023-05-22",5.77,5.77,5.77,5.77,100.0],["2023-05-23",5.71,5.71,5.71,5.71,200.0],["2023-05-24",5.6,5.6,5.45,5.45,2700.0],["2023-05-25",5.6,5.63,5.6,5.63,1800.0],["2023-05-26",5.55,5.77,5.55,5.77,1700.0],["2023-05-30",5.66,5.66,5.59,5.59,900.0],["2023-05-31",5.55,5.55,4.95,5.3,6100.0],["2023-06-01",5.13,5.3,5.13,5.28,7100.0],["2023-06-02",5.2,5.2,5.18,5.18,700.0],["2023-06-05",5.03,5.18,4.95,4.95,2500.0],["2023-06-06",4.99,5.1,4.9,5.1,2700.0],["2023-06-07",4.93,5.01,4.93,5.01,1500.0],["2023-06-08",4.8,4.8,4.79,4.79,1400.0],["2023-06-09",4.36,4.84,4.36,4.76,2100.0],["2023-06-12",4.92,4.92,4.7,4.75,2400.0],["2023-06-13",4.77,4.77,4.5,4.5,6100.0],["2023-06-14",4.77,4.77,3.32,3.5,50400.0],["2023-06-15",3.64,3.88,3.48,3.5,14100.0],["2023-06-16",3.67,3.71,3.3,3.71,15000.0],["2023-06-20",3.51,3.83,3.51,3.57,13900.0],["2023-06-21",3.62,3.62,3.32,3.41,20000.0],["2023-06-22",3.47,3.67,3.39,3.41,3000.0],["2023-06-23",3.57,3.57,3.0,3.05,26100.0],["2023-06-26",3.13,3.18,3.0,3.0,13000.0],["2023-06-27",3.03,3.03,2.82,2.82,2900.0],["2023-06-28",2.7,3.05,2.65,2.85,13600.0],["2023-06-29",2.95,2.99,2.78,2.78,6500.0],["2023-06-30",2.91,2.97,2.83,2.91,6700.0],["2023-07-03",2.72,2.95,2.72,2.76,5500.0],["2023-07-05",2.81,2.82,2.71,2.79,6500.0],["2023-07-06",2.78,2.86,2.67,2.82,8300.0],["2023-07-07",2.94,2.94,2.87,2.91,3700.0],["2023-07-10",2.99,3.0,2.83,2.87,6400.0],["2023-07-11",2.89,2.94,2.89,2.94,1200.0],["2023-07-12",2.95,2.95,2.85,2.91,2700.0],["2023-07-13",2.88,2.98,2.85,2.9,7300.0],["2023-07-14",2.9,2.93,2.73,2.86,11200.0],["2023-07-17",2.8,2.94,2.8,2.86,6100.0],["2023-07-18",2.92,2.92,2.79,2.91,3300.0],["2023-07-19",2.87,3.1,2.87,3.1,9800.0],["2023-07-20",3.2,3.2,3.05,3.15,9300.0],["2023-07-21",3.15,3.15,3.05,3.09,3200.0],["2023-07-24",3.22,3.23,3.09,3.09,3100.0],["2023-07-25",3.09,3.09,2.94,2.94,1100.0],["2023-07-26",2.93,3.01,2.93,2.95,1500.0],["2023-07-27",2.87,2.87,2.8,2.8,6400.0],["2023-07-28",2.73,2.91,2.73,2.9,1700.0],["2023-07-31",2.91,2.97,2.86,2.9,2800.0],["2023-08-01",2.83,2.83,2.76,2.76,400.0],["2023-08-02",2.84,2.84,2.71,2.72,4200.0],["2023-08-03",2.87,2.87,2.75,2.75,600.0],["2023-08-04",2.71,2.84,2.7,2.71,4000.0],["2023-08-07",2.76,2.76,2.68,2.68,800.0],["2023-08-08",2.58,2.91,2.58,2.9,4200.0],["2023-08-09",2.99,2.99,2.78,2.85,1100.0],["2023-08-10",2.7,2.88,2.7,2.85,1800.0],["2023-08-11",2.81,2.85,2.71,2.77,1900.0],["2023-08-14",2.67,2.8,2.66,2.66,4200.0],["2023-08-15",2.61,2.8,2.56,2.65,13800.0],["2023-08-16",2.78,2.82,2.61,2.7,6700.0],["2023-08-17",2.67,2.75,2.67,2.67,700.0],["2023-08-18",2.64,2.73,2.58,2.6,4700.0],["2023-08-21",2.67,2.67,2.59,2.59,1000.0],["2023-08-22",2.68,2.68,2.56,2.59,1800.0],["2023-08-23",2.55,2.55,2.52,2.52,700.0],["2023-08-24",2.58,2.58,2.5,2.54,3300.0],["2023-08-25",2.55,2.55,2.44,2.46,4400.0],["2023-08-28",2.46,2.46,2.45,2.45,1300.0],["2023-08-29",2.47,2.47,2.34,2.4,3600.0],["2023-08-30",2.37,2.46,2.19,2.3,4300.0],["2023-08-31",2.31,2.4,2.28,2.28,800.0],["2023-09-01",2.31,2.32,2.25,2.25,4300.0],["2023-09-05",2.27,2.27,2.17,2.26,1600.0],["2023-09-06",2.26,2.32,2.18,2.28,4500.0],["2023-09-07",2.2,2.23,2.1,2.19,5100.0],["2023-09-08",2.09,2.2,2.01,2.13,2700.0],["2023-09-11",2.01,2.08,1.79,1.79,4700.0],["2023-09-12",1.79,2.09,1.79,1.91,35800.0],["2023-09-13",1.93,1.93,1.8,1.91,10000.0],["2023-09-14",2.0,2.0,1.75,1.85,12900.0],["2023-09-15",1.88,1.96,1.87,1.87,6400.0],["2023-09-18",1.87,1.9,1.75,1.83,5700.0],["2023-09-19",1.83,1.85,1.76,1.84,4400.0],["2023-09-20",1.86,1.86,1.55,1.57,3100.0],["2023-09-21",1.65,1.68,1.55,1.59,7600.0],["2023-09-22",1.6,1.6,1.55,1.55,2700.0],["2023-09-25",1.6,1.67,1.53,1.62,2500.0],["2023-09-26",1.64,1.73,1.52,1.55,14800.0],["2023-09-27",1.53,1.54,1.48,1.49,6300.0],["2023-09-28",1.55,1.6,1.5,1.54,13800.0],["2023-09-29",1.54,1.57,1.5,1.57,4200.0],["2023-10-02",1.56,1.73,1.56,1.73,4400.0],["2023-10-03",1.74,1.75,1.74,1.75,3400.0],["2023-10-04",1.8,1.8,1.67,1.73,3800.0],["2023-10-05",1.66,1.74,1.47,1.47,12700.0],["2023-10-06",1.47,1.55,1.46,1.53,6100.0],["2023-10-09",1.5,1.5,1.41,1.43,2500.0],["2023-10-10",1.37,1.48,1.37,1.47,3800.0],["2023-10-11",1.47,1.47,1.37,1.38,3900.0],["2023-10-12",1.42,1.47,1.3,1.39,4400.0],["2023-10-13",1.42,1.42,1.39,1.39,1500.0],["2023-10-16",1.48,1.53,1.39,1.47,3100.0],["2023-10-17",1.47,1.55,1.47,1.47,4000.0],["2023-10-18",1.4,1.52,1.31,1.37,7700.0],["2023-10-19",1.38,1.38,1.25,1.32,8800.0],["2023-10-20",1.28,1.32,1.28,1.3,1200.0],["2023-10-23",1.27,1.27,1.21,1.21,3700.0],["2023-10-24",1.21,1.23,1.15,1.15,3300.0],["2023-10-25",1.13,1.13,1.06,1.1,5600.0],["2023-10-26",1.0,1.1,1.0,1.08,18100.0],["2023-10-27",1.04,1.08,1.04,1.08,1000.0],["2023-10-30",1.13,1.13,1.09,1.12,3200.0],["2023-10-31",1.17,1.35,1.06,1.35,16100.0],["2023-11-01",1.4,1.4,1.31,1.33,3000.0],["2023-11-02",1.35,1.4,1.27,1.39,7700.0],["2023-11-03",1.4,1.46,1.36,1.42,11000.0],["2023-11-06",1.43,1.43,1.39,1.39,3900.0],["2023-11-07",1.39,1.41,1.3,1.32,3200.0],["2023-11-08",1.29,1.31,1.29,1.31,400.0],["2023-11-09",1.29,1.29,1.23,1.23,2400.0],["2023-11-10",1.22,1.22,1.13,1.2,2600.0],["2023-11-13",1.16,1.16,1.14,1.15,6200.0],["2023-11-14",1.14,1.37,1.14,1.29,6600.0],["2023-11-15",1.3,1.4,1.3,1.39,3100.0],["2023-11-16",1.4,1.4,1.3,1.3,4300.0],["2023-11-17",1.31,1.31,1.2,1.3,4400.0],["2023-11-20",1.25,1.35,1.25,1.3,4300.0],["2023-11-21",1.35,1.35,1.3,1.3,6100.0],["2023-11-22",1.3,1.33,1.29,1.32,1400.0],["2023-11-24",1.32,1.35,1.3,1.32,1400.0],["2023-11-27",1.3,1.3,1.24,1.24,4600.0],["2023-11-28",1.25,1.26,1.24,1.25,2000.0],["2023-11-29",1.25,1.28,1.16,1.19,9900.0],["2023-11-30",1.19,1.25,1.19,1.25,3300.0],["2023-12-01",1.28,1.3,1.25,1.29,11100.0],["2023-12-04",1.29,1.35,1.29,1.34,9800.0],["2023-12-05",1.34,1.42,1.28,1.28,46600.0],["2023-12-06",1.3,1.35,1.2,1.25,70600.0],["2023-12-07",1.27,1.36,1.21,1.21,15400.0],["2023-12-08",1.25,1.33,1.2,1.2,13100.0],["2023-12-11",1.21,1.34,1.17,1.2,14700.0],["2023-12-12",1.2,1.4,1.19,1.2,25100.0],["2023-12-13",1.2,1.2,1.18,1.19,12300.0],["2023-12-14",1.23,1.3,1.15,1.16,34800.0],["2023-12-15",1.2,1.22,1.16,1.16,16500.0],["2023-12-18",1.16,1.23,1.16,1.19,69000.0],["2023-12-19",1.25,1.28,1.19,1.2,17200.0],["2023-12-20",1.23,1.26,1.2,1.21,42900.0],["2023-12-21",1.21,1.31,1.21,1.3,25700.0],["2023-12-22",1.31,1.69,1.3,1.66,88900.0],["2023-12-26",1.66,2.33,1.66,2.28,131500.0],["2023-12-27",2.4,3.67,2.4,3.39,640100.0],["2023-12-28",3.39,3.99,3.3,3.81,184000.0],["2023-12-29",3.81,3.81,3.11,3.46,98300.0],["2024-01-02",3.41,3.46,3.0,3.06,58200.0],["2024-01-03",3.06,3.18,2.98,3.11,22300.0],["2024-01-04",3.03,3.31,3.03,3.22,21800.0],["2024-01-05",3.3,3.47,3.17,3.35,15800.0],["2024-01-08",3.43,3.61,3.36,3.49,11900.0],["2024-01-09",3.49,4.21,3.49,4.2,65800.0],["2024-01-10",4.3,4.73,4.3,4.61,48900.0],["2024-01-11",4.67,4.67,3.45,3.77,98300.0],["2024-01-12",3.69,3.8,3.67,3.75,15700.0],["2024-01-16",3.8,3.8,2.86,2.98,46200.0],["2024-01-17",3.07,3.14,2.85,2.98,24500.0],["2024-01-18",2.93,3.19,2.84,3.02,15000.0],["2024-01-19",3.02,3.08,2.95,2.96,6900.0],["2024-01-22",2.94,3.3,2.94,3.27,30200.0],["2024-01-23",3.21,3.25,3.02,3.02,13600.0],["2024-01-24",3.14,3.16,2.97,3.02,15100.0],["2024-01-25",3.01,3.19,3.01,3.12,5400.0],["2024-01-26",3.12,3.69,3.12,3.37,28400.0],["2024-01-29",3.37,3.51,3.19,3.26,14300.0],["2024-01-30",3.26,3.48,3.24,3.38,20100.0],["2024-01-31",3.36,3.47,3.23,3.34,14900.0],["2024-02-01",3.45,3.45,3.2,3.3,13200.0],["2024-02-02",3.3,3.48,3.3,3.41,6400.0],["2024-02-05",3.3,3.41,3.21,3.36,9800.0],["2024-02-06",3.37,3.8,3.29,3.71,16300.0],["2024-02-07",3.71,3.75,3.48,3.5,12400.0],["2024-02-08",3.64,3.66,3.5,3.52,6100.0],["2024-02-09",3.72,3.72,3.52,3.61,3700.0],["2024-02-12",3.67,3.67,3.19,3.19,11500.0],["2024-02-13",3.29,3.29,2.88,3.1,9200.0],["2024-02-14",3.1,3.15,3.1,3.12,7700.0],["2024-02-15",3.09,3.15,3.0,3.04,15900.0],["2024-02-16",3.01,3.04,3.0,3.03,6000.0],["2024-02-20",3.0,3.07,3.0,3.06,10100.0],["2024-02-21",3.07,3.07,3.0,3.01,4300.0],["2024-02-22",3.02,3.08,2.99,3.0,21100.0],["2024-02-23",3.0,3.02,3.0,3.02,1700.0],["2024-02-26",3.09,3.11,3.06,3.11,5800.0],["2024-02-27",3.11,3.33,3.11,3.28,6200.0],["2024-02-28",3.27,3.28,3.26,3.28,1600.0],["2024-02-29",3.06,3.28,3.06,3.14,2600.0],["2024-03-01",3.09,3.25,3.0,3.11,4000.0],["2024-03-04",3.11,3.25,3.11,3.15,6200.0],["2024-03-05",3.15,3.32,3.15,3.24,3800.0],["2024-03-06",3.11,3.36,3.11,3.28,21700.0],["2024-03-07",3.27,3.37,3.21,3.35,5700.0],["2024-03-08",3.12,3.3,3.12,3.29,7400.0],["2024-03-11",3.28,3.4,3.28,3.37,5000.0],["2024-03-12",3.38,3.51,3.38,3.43,3400.0],["2024-03-13",3.25,3.42,3.22,3.35,6700.0],["2024-03-14",3.3,3.41,3.3,3.35,4600.0],["2024-03-15",3.25,3.49,3.25,3.43,8400.0],["2024-03-18",3.25,3.5,3.25,3.38,10100.0],["2024-03-19",3.38,3.42,3.38,3.38,2900.0],["2024-03-20",3.38,3.42,3.36,3.38,6300.0],["2024-03-21",3.34,3.52,3.34,3.39,1400.0],["2024-03-22",3.45,3.5,3.42,3.46,2600.0],["2024-03-25",3.46,3.6,3.46,3.55,2700.0],["2024-03-26",3.34,3.6,3.34,3.37,8900.0],["2024-03-27",3.37,3.37,3.08,3.21,7500.0],["2024-03-28",3.21,3.29,3.15,3.25,4200.0],["2024-04-01",3.13,3.22,2.95,2.95,6700.0],["2024-04-02",2.95,2.98,2.7,2.96,21000.0],["2024-04-03",2.95,3.1,2.95,3.0,5500.0],["2024-04-04",2.98,3.02,2.95,2.98,6900.0],["2024-04-05",2.95,2.98,2.95,2.95,5600.0],["2024-04-08",3.02,3.02,2.9,2.95,5100.0],["2024-04-09",2.95,2.95,2.95,2.95,2400.0],["2024-04-10",2.95,3.0,2.95,2.95,3200.0],["2024-04-11",2.9,2.99,2.9,2.95,4800.0],["2024-04-12",2.95,3.05,2.95,2.96,3200.0],["2024-04-15",2.95,2.96,2.93,2.95,9200.0],["2024-04-16",2.9,3.0,2.9,2.95,5500.0],["2024-04-17",2.9,2.95,2.9,2.93,4400.0],["2024-04-18",2.93,3.0,2.93,2.95,2900.0],["2024-04-19",2.95,3.1,2.93,2.95,32700.0],["2024-04-22",2.93,2.93,2.7,2.77,30400.0],["2024-04-23",2.8,2.88,2.75,2.81,12700.0],["2024-04-24",2.7,2.78,2.5,2.55,34300.0],["2024-04-25",2.55,2.55,2.5,2.5,4200.0],["2024-04-26",2.49,2.5,2.23,2.23,21800.0],["2024-04-29",2.22,2.34,2.1,2.1,15800.0],["2024-04-30",2.11,2.13,1.5,1.99,73700.0],["2024-05-01",1.95,1.95,1.5,1.69,27700.0],["2024-05-02",1.6,1.73,1.52,1.66,17100.0],["2024-05-03",1.68,1.82,1.68,1.71,9200.0],["2024-05-06",1.65,1.77,1.65,1.65,13100.0],["2024-05-07",1.66,1.67,1.55,1.55,12500.0],["2024-05-08",1.55,1.78,1.55,1.63,13800.0],["2024-05-09",1.67,1.7,1.63,1.66,6900.0],["2024-05-10",1.6,2.09,1.6,1.99,51500.0],["2024-05-13",2.04,2.12,1.67,1.9,21300.0],["2024-05-14",1.98,1.98,1.89,1.89,2700.0],["2024-05-15",1.92,1.93,1.61,1.7,28500.0],["2024-05-16",1.7,1.8,1.7,1.7,7800.0],["2024-05-17",1.7,1.75,1.65,1.65,3200.0],["2024-05-20",1.74,1.78,1.67,1.67,9300.0],["2024-05-21",1.68,1.68,1.55,1.59,10200.0],["2024-05-22",1.59,1.59,1.4,1.55,11500.0],["2024-05-23",1.55,1.65,1.55,1.62,4900.0],["2024-05-24",1.74,1.74,1.61,1.71,10600.0],["2024-05-28",1.72,1.82,1.72,1.8,10100.0],["2024-05-29",1.8,2.49,1.8,2.22,48000.0],["2024-05-30",2.22,2.4,2.1,2.11,40500.0],["2024-05-31",2.11,2.11,1.9,2.0,7300.0],["2024-06-03",1.85,1.89,1.7,1.77,14600.0],["2024-06-04",1.74,1.76,1.67,1.69,20600.0],["2024-06-05",1.73,1.73,1.61,1.65,13100.0],["2024-06-06",1.69,2.02,1.65,1.98,65300.0],["2024-06-07",1.92,1.92,1.66,1.75,47400.0],["2024-06-10",1.71,1.72,1.55,1.59,24600.0],["2024-06-11",1.58,1.66,1.5,1.54,18900.0],["2024-06-12",1.57,1.57,1.48,1.48,15700.0],["2024-06-13",1.5,1.5,1.28,1.42,70500.0],["2024-06-14",1.4,1.47,1.35,1.42,11600.0],["2024-06-17",1.47,1.57,1.3,1.56,62400.0],["2024-06-18",1.46,1.59,1.35,1.36,67700.0],["2024-06-20",1.36,1.45,1.28,1.34,38500.0],["2024-06-21",1.32,1.36,1.29,1.36,24800.0],["2024-06-24",1.37,1.46,1.34,1.39,34200.0],["2024-06-25",1.43,1.53,1.39,1.41,33700.0],["2024-06-26",1.45,1.6,1.39,1.55,26100.0],["2024-06-27",1.48,1.5,1.39,1.39,14700.0],["2024-06-28",1.45,1.45,1.38,1.38,14100.0],["2024-07-01",1.39,1.44,1.35,1.36,23100.0],["2024-07-02",1.38,1.42,1.35,1.4,12300.0],["2024-07-03",1.43,1.55,1.37,1.4,11900.0],["2024-07-05",1.36,1.41,1.34,1.35,11100.0],["2024-07-08",1.35,1.36,1.3,1.3,8700.0],["2024-07-09",1.35,1.35,1.3,1.33,11600.0],["2024-07-10",1.34,1.4,1.34,1.39,12600.0],["2024-07-11",1.4,1.4,1.37,1.38,8800.0],["2024-07-12",1.38,1.42,1.38,1.41,9200.0],["2024-07-15",1.43,1.57,1.41,1.46,39200.0],["2024-07-16",1.42,1.46,1.3,1.42,494000.0],["2024-07-17",1.45,1.45,1.39,1.4,20400.0],["2024-07-18",1.34,1.42,1.34,1.38,17200.0],["2024-07-19",1.38,1.43,1.32,1.39,51200.0],["2024-07-22",1.36,1.5,1.36,1.45,19200.0],["2024-07-23",1.49,1.52,1.43,1.5,16800.0],["2024-07-24",1.48,1.52,1.47,1.5,18400.0],["2024-07-25",1.47,1.74,1.45,1.73,82300.0],["2024-07-26",1.79,1.85,1.65,1.69,43400.0],["2024-07-29",1.73,1.78,1.71,1.73,11800.0],["2024-07-30",1.7,1.73,1.63,1.65,8200.0],["2024-07-31",1.63,1.76,1.55,1.67,24500.0],["2024-08-01",1.77,1.77,1.69,1.71,8300.0],["2024-08-02",1.62,1.68,1.5,1.54,44700.0],["2024-08-05",1.27,1.42,1.27,1.41,10800.0],["2024-08-06",1.45,1.57,1.42,1.48,11300.0],["2024-08-07",1.45,1.5,1.44,1.45,3100.0],["2024-08-08",1.45,1.52,1.45,1.46,2000.0],["2024-08-09",1.46,1.51,1.44,1.47,3600.0],["2024-08-12",1.47,1.64,1.47,1.56,13700.0],["2024-08-13",1.56,1.56,1.52,1.52,3200.0],["2024-08-14",1.57,1.6,1.55,1.59,2800.0],["2024-08-15",1.6,1.65,1.6,1.63,1500.0],["2024-08-16",1.61,1.62,1.37,1.53,21600.0],["2024-08-19",1.56,1.7,1.52,1.66,18700.0],["2024-08-20",1.68,1.74,1.65,1.73,9900.0],["2024-08-21",1.74,1.75,1.69,1.75,3500.0],["2024-08-22",1.7,1.7,1.58,1.69,5800.0],["2024-08-23",1.7,1.7,1.64,1.7,3200.0],["2024-08-26",1.7,1.7,1.68,1.7,1300.0],["2024-08-27",1.75,1.94,1.75,1.85,22700.0],["2024-08-28",1.85,1.88,1.72,1.75,12300.0],["2024-08-29",1.72,1.87,1.72,1.86,3200.0],["2024-08-30",1.87,1.87,1.85,1.85,2200.0],["2024-09-03",1.8,1.82,1.71,1.76,4600.0],["2024-09-04",1.76,1.8,1.72,1.8,2300.0],["2024-09-05",1.82,1.89,1.81,1.85,5200.0],["2024-09-06",1.79,1.84,1.79,1.84,1800.0],["2024-09-09",1.78,1.86,1.71,1.82,4700.0],["2024-09-10",1.89,1.89,1.78,1.78,1000.0],["2024-09-11",1.85,1.85,1.75,1.82,4900.0],["2024-09-12",1.86,1.9,1.78,1.84,8100.0],["2024-09-13",1.85,1.91,1.82,1.89,6900.0],["2024-09-16",2.01,2.39,2.01,2.34,96800.0],["2024-09-17",2.4,2.46,1.7,2.07,83800.0],["2024-09-18",2.08,2.08,1.87,1.92,27500.0],["2024-09-19",1.88,2.0,1.75,2.0,34700.0],["2024-09-20",1.99,1.99,1.8,1.8,31500.0],["2024-09-23",1.94,1.94,1.8,1.86,12200.0],["2024-09-24",1.9,1.92,1.75,1.88,73400.0],["2024-09-25",1.85,1.91,1.81,1.9,9900.0],["2024-09-26",1.89,1.92,1.89,1.91,7300.0],["2024-09-27",1.91,2.0,1.85,1.92,26900.0],["2024-09-30",1.93,1.95,1.82,1.85,14900.0],["2024-10-01",1.86,2.0,1.86,2.0,15700.0],["2024-10-02",2.0,2.03,1.94,1.99,34000.0],["2024-10-03",2.03,2.03,1.97,1.99,13400.0],["2024-10-04",2.0,2.02,1.98,2.0,8300.0],["2024-10-07",2.0,2.01,2.0,2.0,8700.0],["2024-10-08",2.0,2.0,1.92,1.95,21500.0],["2024-10-09",1.95,1.99,1.95,1.99,1200.0],["2024-10-10",1.99,1.99,1.96,1.96,7600.0],["2024-10-11",1.98,2.0,1.98,2.0,6200.0],["2024-10-14",1.97,2.2,1.97,2.0,34500.0],["2024-10-15",2.0,2.01,1.95,2.0,10900.0],["2024-10-16",2.0,2.0,1.91,2.0,17300.0],["2024-10-17",1.97,2.04,1.95,1.98,7200.0],["2024-10-18",1.98,1.98,1.98,1.98,300.0],["2024-10-21",2.05,2.05,1.94,1.94,3100.0],["2024-10-22",1.94,1.94,1.88,1.9,4200.0],["2024-10-23",1.9,1.9,1.85,1.85,3400.0],["2024-10-24",1.79,1.81,1.71,1.75,8200.0],["2024-10-25",1.75,1.92,1.75,1.84,15100.0],["2024-10-28",1.86,1.95,1.82,1.82,9300.0],["2024-10-29",1.82,1.94,1.82,1.9,5700.0],["2024-10-30",1.86,1.9,1.76,1.76,14500.0],["2024-10-31",1.76,1.81,1.76,1.8,8600.0],["2024-11-01",1.8,2.0,1.8,1.94,14900.0],["2024-11-04",1.99,2.01,1.9,1.97,13400.0],["2024-11-05",1.97,2.0,1.91,1.92,19700.0],["2024-11-06",1.98,1.98,1.85,1.85,10000.0],["2024-11-07",1.89,1.94,1.88,1.88,3300.0],["2024-11-08",1.88,1.94,1.81,1.81,9600.0],["2024-11-11",1.88,1.89,1.82,1.85,10900.0],["2024-11-12",1.86,1.9,1.8,1.8,9600.0],["2024-11-13",1.8,1.9,1.8,1.84,5300.0],["2024-11-14",1.83,1.83,1.7,1.72,14700.0],["2024-11-15",1.76,1.76,1.7,1.7,2200.0],["2024-11-18",1.8,1.8,1.7,1.72,14000.0],["2024-11-19",1.72,1.74,1.7,1.7,8200.0],["2024-11-20",1.72,1.74,1.69,1.7,13000.0],["2024-11-21",1.67,1.71,1.67,1.7,2900.0],["2024-11-22",1.7,1.73,1.68,1.7,3700.0],["2024-11-25",1.7,1.72,1.67,1.68,4300.0],["2024-11-26",1.68,1.7,1.68,1.68,1900.0],["2024-11-27",1.7,1.72,1.57,1.64,14400.0],["2024-11-29",1.64,1.7,1.64,1.7,2600.0],["2024-12-02",1.67,1.67,1.6,1.61,10700.0],["2024-12-03",1.6,1.63,1.42,1.63,19400.0],["2024-12-04",1.63,1.66,1.56,1.66,4800.0],["2024-12-05",1.64,1.64,1.55,1.56,10000.0],["2024-12-06",1.57,1.73,1.57,1.71,30400.0],["2024-12-09",1.82,2.08,1.75,1.9,107100.0],["2024-12-10",2.04,2.04,1.52,1.69,54500.0],["2024-12-11",1.65,1.79,1.62,1.69,23600.0],["2024-12-12",1.62,1.66,1.59,1.6,5600.0],["2024-12-13",1.63,1.63,1.55,1.57,10300.0],["2024-12-16",1.58,1.63,1.35,1.39,31400.0],["2024-12-17",1.43,1.58,1.43,1.58,18300.0],["2024-12-18",1.8,2.97,1.78,2.68,1549800.0],["2024-12-19",3.01,3.88,2.59,2.78,712300.0],["2024-12-20",3.18,4.82,2.9,4.82,1064900.0],["2024-12-23",5.0,6.89,4.5,5.0,1380800.0],["2024-12-24",5.8,6.0,3.9,4.0,409700.0],["2024-12-26",4.1,4.92,3.62,3.71,606200.0],["2024-12-27",3.68,4.34,3.3,4.02,573100.0],["2024-12-30",5.18,5.99,3.7,3.88,926100.0],["2024-12-31",4.28,4.28,3.1,3.64,402200.0],["2025-01-02",3.84,4.33,3.65,3.89,361300.0],["2025-01-03",4.07,4.48,4.02,4.13,397500.0],["2025-01-06",4.45,4.97,4.19,4.21,509800.0],["2025-01-07",4.26,4.67,4.01,4.29,189000.0],["2025-01-08",4.17,4.25,3.85,4.03,180500.0],["2025-01-10",4.04,4.35,3.84,4.06,203300.0],["2025-01-13",4.13,4.56,3.8,4.46,328700.0],["2025-01-14",4.55,4.73,3.99,4.05,196700.0],["2025-01-15",4.15,4.28,3.8,3.93,196400.0],["2025-01-16",3.93,4.0,3.6,3.67,148300.0],["2025-01-17",3.54,3.8,3.4,3.4,213500.0],["2025-01-21",3.06,3.15,2.76,2.95,441200.0],["2025-01-22",2.95,2.96,2.1,2.35,3706300.0],["2025-01-23",4.38,5.57,3.82,3.9,134979700.0],["2025-01-24",4.16,4.23,3.16,3.27,2163100.0],["2025-01-27",3.25,3.61,3.16,3.51,612000.0],["2025-01-28",3.47,3.51,3.15,3.5,347000.0],["2025-01-29",3.4,3.7,3.31,3.69,488500.0],["2025-01-30",3.53,3.65,3.45,3.53,247900.0],["2025-01-31",3.7,3.77,3.43,3.53,261900.0],["2025-02-03",3.42,3.59,3.16,3.48,378300.0],["2025-02-04",3.4,3.6,3.21,3.59,338400.0],["2025-02-05",3.54,3.54,3.27,3.32,160800.0],["2025-02-06",3.39,3.39,3.23,3.27,111000.0],["2025-02-07",3.3,3.55,3.26,3.38,175300.0],["2025-02-10",3.38,3.38,2.85,3.03,263800.0],["2025-02-11",3.11,3.11,2.92,2.98,66700.0],["2025-02-12",2.97,2.98,2.82,2.97,75000.0],["2025-02-13",2.86,2.97,2.7,2.95,60800.0],["2025-02-14",2.86,3.14,2.86,3.04,65200.0],["2025-02-18",2.99,2.99,2.82,2.91,79300.0],["2025-02-19",2.89,3.04,2.7,2.73,72600.0],["2025-02-20",2.67,2.82,2.6,2.75,30100.0],["2025-02-21",2.75,2.75,2.5,2.59,122000.0],["2025-02-24",2.49,2.76,2.48,2.67,79200.0],["2025-02-25",2.69,2.84,2.57,2.72,37500.0],["2025-02-26",2.7,2.96,2.7,2.83,45800.0],["2025-02-27",2.86,2.9,2.71,2.78,33600.0],["2025-02-28",2.74,2.83,2.58,2.79,24000.0],["2025-03-03",2.79,2.79,2.62,2.63,26000.0],["2025-03-04",2.63,2.63,2.39,2.46,43400.0],["2025-03-05",2.46,2.51,2.36,2.39,10900.0],["2025-03-06",2.44,2.46,2.28,2.37,22500.0],["2025-03-07",2.48,2.48,2.21,2.28,41600.0],["2025-03-10",2.22,2.35,2.2,2.35,116600.0],["2025-03-11",2.24,2.32,2.2,2.22,25400.0],["2025-03-12",2.11,2.17,2.04,2.07,87800.0],["2025-03-13",2.02,2.19,2.02,2.07,23800.0],["2025-03-14",2.19,2.19,2.01,2.06,18400.0],["2025-03-17",2.02,2.14,1.91,2.1,24200.0],["2025-03-18",2.17,2.17,1.97,2.05,20300.0],["2025-03-19",2.09,2.09,1.9,1.99,49900.0],["2025-03-20",1.95,2.06,1.93,1.95,46500.0],["2025-03-21",1.99,2.05,1.95,1.98,30700.0],["2025-03-24",1.98,2.06,1.86,1.97,48000.0],["2025-03-25",1.93,2.05,1.93,1.97,51200.0],["2025-03-26",2.04,2.06,2.02,2.05,48400.0],["2025-03-27",2.08,2.08,2.0,2.04,8100.0],["2025-03-28",2.02,2.04,1.9,1.92,35300.0],["2025-03-31",1.78,1.98,1.78,1.92,62700.0],["2025-04-01",1.96,2.03,1.92,1.97,23200.0],["2025-04-02",1.97,1.98,1.76,1.94,27000.0],["2025-04-03",1.88,1.89,1.76,1.86,39900.0],["2025-04-04",1.8,1.82,1.63,1.68,34000.0],["2025-04-07",1.63,1.65,1.55,1.56,20800.0],["2025-04-08",1.61,1.61,1.3,1.38,55400.0],["2025-04-09",1.34,1.66,1.3,1.61,53400.0],["2025-04-10",1.61,1.62,1.48,1.5,16000.0],["2025-04-11",1.52,1.63,1.52,1.54,18600.0],["2025-04-14",1.61,1.64,1.56,1.61,16400.0],["2025-04-15",1.55,1.75,1.55,1.68,43200.0],["2025-04-16",1.67,1.73,1.51,1.51,14800.0],["2025-04-17",1.53,1.62,1.53,1.58,7000.0],["2025-04-21",1.58,1.63,1.53,1.6,23000.0],["2025-04-22",1.62,1.7,1.57,1.62,17800.0],["2025-04-23",1.64,1.71,1.64,1.68,11000.0],["2025-04-24",1.7,1.85,1.7,1.8,16900.0],["2025-04-25",1.8,1.88,1.76,1.86,24700.0],["2025-04-28",1.76,1.87,1.71,1.76,28600.0],["2025-04-29",1.75,1.82,1.75,1.78,15000.0],["2025-04-30",1.76,1.81,1.69,1.71,18900.0],["2025-05-01",1.8,2.0,1.73,1.96,81500.0],["2025-05-02",2.0,2.49,1.9,2.25,147100.0],["2025-05-05",2.25,2.34,1.81,2.0,112400.0],["2025-05-06",2.0,2.0,1.7,1.84,36600.0],["2025-05-07",1.82,1.85,1.65,1.69,35400.0],["2025-05-08",1.7,1.73,1.58,1.61,44500.0],["2025-05-09",1.62,1.66,1.56,1.65,28900.0],["2025-05-12",1.65,1.82,1.55,1.69,44500.0],["2025-05-13",1.68,1.69,1.61,1.66,18100.0],["2025-05-14",1.66,1.72,1.63,1.65,49100.0],["2025-05-15",1.66,1.75,1.66,1.7,22500.0],["2025-05-16",1.68,1.78,1.68,1.72,26900.0],["2025-05-19",1.66,1.7,1.66,1.66,26700.0],["2025-05-20",1.69,1.7,1.65,1.68,14300.0],["2025-05-21",1.65,1.7,1.58,1.58,15900.0],["2025-05-22",1.56,1.62,1.56,1.59,4600.0],["2025-05-23",1.57,1.64,1.42,1.47,31800.0],["2025-05-27",1.49,1.54,1.42,1.54,17400.0],["2025-05-28",1.53,1.56,1.47,1.51,46400.0],["2025-05-29",1.51,1.54,1.48,1.5,38200.0],["2025-05-30",1.5,1.5,1.44,1.44,7000.0],["2025-06-02",1.41,1.49,1.39,1.48,25100.0],["2025-06-03",1.46,1.6,1.46,1.56,29700.0],["2025-06-04",1.56,1.64,1.5,1.51,43800.0],["2025-06-05",1.5,1.51,1.45,1.47,19200.0],["2025-06-06",1.47,1.49,1.46,1.48,12300.0],["2025-06-09",1.47,1.48,1.45,1.47,16000.0],["2025-06-10",1.49,1.49,1.46,1.46,19900.0],["2025-06-11",1.48,1.5,1.41,1.42,22900.0],["2025-06-12",1.44,1.48,1.42,1.48,11600.0],["2025-06-13",1.49,1.49,1.45,1.46,17100.0],["2025-06-16",1.5,1.72,1.45,1.68,196900.0],["2025-06-17",1.55,1.68,1.35,1.48,850200.0],["2025-06-18",1.43,1.48,1.25,1.48,89500.0],["2025-06-20",1.43,1.49,1.4,1.42,34400.0],["2025-06-23",1.4,1.45,1.32,1.34,65300.0],["2025-06-24",1.26,1.33,1.02,1.26,406700.0],["2025-06-25",1.25,1.29,1.25,1.29,14900.0],["2025-06-26",1.27,1.29,1.23,1.27,20000.0],["2025-06-27",1.28,1.5,1.26,1.41,217200.0],["2025-06-30",1.36,1.48,1.3,1.44,128300.0],["2025-07-01",1.45,1.45,1.38,1.44,9900.0],["2025-07-02",1.45,1.46,1.39,1.43,13900.0],["2025-07-03",1.44,1.44,1.43,1.43,5300.0],["2025-07-07",1.44,1.49,1.43,1.48,40400.0],["2025-07-08",1.48,1.55,1.47,1.54,79400.0],["2025-07-09",1.55,1.57,1.5,1.57,26100.0],["2025-07-10",1.54,1.61,1.51,1.6,24100.0],["2025-07-11",1.63,1.63,1.56,1.57,18100.0],["2025-07-14",1.55,1.61,1.54,1.55,120100.0],["2025-07-15",1.51,1.56,1.19,1.45,49400.0],["2025-07-16",1.47,1.54,1.46,1.5,20100.0],["2025-07-17",1.42,1.48,1.35,1.46,28800.0],["2025-07-18",1.47,1.53,1.44,1.47,25200.0],["2025-07-21",1.47,1.53,1.47,1.5,27300.0],["2025-07-22",1.5,1.56,1.5,1.51,54100.0],["2025-07-23",1.48,1.6,1.48,1.56,62500.0],["2025-07-24",1.55,1.57,1.44,1.56,19600.0],["2025-07-25",1.53,1.56,1.52,1.54,17400.0],["2025-07-28",1.54,1.61,1.47,1.6,48600.0],["2025-07-29",1.6,1.61,1.55,1.57,22000.0],["2025-07-30",1.55,1.59,1.41,1.54,27700.0],["2025-07-31",1.53,1.54,1.5,1.53,26200.0],["2025-08-01",1.53,1.54,1.49,1.52,22200.0],["2025-08-04",1.5,1.59,1.48,1.58,25900.0],["2025-08-05",1.56,1.6,1.45,1.56,26900.0],["2025-08-06",1.56,1.58,1.52,1.57,12800.0],["2025-08-07",1.55,1.62,1.53,1.6,38400.0],["2025-08-08",1.58,1.6,1.55,1.57,5300.0],["2025-08-11",1.57,1.63,1.57,1.57,28300.0],["2025-08-12",1.54,1.58,1.28,1.53,44100.0],["2025-08-13",1.51,1.57,1.51,1.54,6400.0],["2025-08-14",1.54,1.54,1.51,1.53,8800.0],["2025-08-15",1.5,1.53,1.45,1.45,16700.0],["2025-08-18",1.42,1.5,1.42,1.48,10000.0],["2025-08-19",1.48,1.49,1.42,1.44,7700.0],["2025-08-20",1.46,1.5,1.45,1.45,13600.0],["2025-08-21",1.43,1.47,1.43,1.47,3200.0],["2025-08-22",1.46,1.58,1.46,1.52,27300.0],["2025-08-25",1.53,1.53,1.46,1.47,23900.0],["2025-08-26",1.47,1.47,1.44,1.45,6300.0],["2025-08-27",1.4,1.43,1.4,1.42,9300.0],["2025-08-28",1.4,1.5,1.4,1.46,38900.0],["2025-08-29",1.48,1.48,1.42,1.42,17700.0],["2025-09-02",1.42,1.52,1.39,1.51,23300.0],["2025-09-03",1.51,1.53,1.5,1.51,7100.0],["2025-09-04",1.55,1.57,1.51,1.54,15300.0],["2025-09-05",1.55,1.56,1.5,1.51,26700.0],["2025-09-08",1.49,1.51,1.46,1.48,39600.0],["2025-09-09",1.5,1.51,1.48,1.5,41200.0],["2025-09-10",1.54,1.66,1.47,1.66,15604300.0],["2025-09-11",3.53,4.2,2.93,3.14,86412900.0],["2025-09-12",3.22,3.3,2.59,2.65,2731500.0],["2025-09-15",2.54,2.83,2.53,2.8,879400.0],["2025-09-16",2.86,2.86,2.37,2.63,395900.0],["2025-09-17",2.6,2.73,2.5,2.55,303500.0],["2025-09-18",2.67,2.81,2.56,2.62,376100.0],["2025-09-19",2.82,3.26,2.77,3.17,1462900.0],["2025-09-22",3.31,3.63,3.29,3.44,1271200.0],["2025-09-23",3.6,3.63,2.9,2.99,899800.0],["2025-09-24",3.01,3.4,2.97,3.3,504000.0],["2025-09-25",3.25,3.6,3.19,3.52,578500.0],["2025-09-26",3.57,3.6,3.41,3.5,337900.0],["2025-09-29",3.5,3.57,3.02,3.21,508000.0],["2025-09-30",3.28,3.35,3.11,3.34,349900.0],["2025-10-01",3.35,3.51,3.14,3.35,375400.0],["2025-10-02",3.31,3.33,2.83,3.12,447900.0],["2025-10-03",3.05,3.38,3.05,3.13,346000.0],["2025-10-06",3.13,3.39,3.07,3.28,363700.0],["2025-10-07",3.27,3.3,3.09,3.14,188800.0],["2025-10-08",3.17,3.22,3.11,3.12,67700.0],["2025-10-09",3.12,3.17,3.0,3.05,161900.0],["2025-10-10",3.04,3.1,2.81,2.86,1210300.0],["2025-10-13",2.84,2.88,2.64,2.66,366800.0],["2025-10-14",2.62,2.96,2.62,2.82,314400.0],["2025-10-15",2.89,3.21,2.86,3.21,195900.0],["2025-10-16",3.19,3.21,3.0,3.06,116700.0],["2025-10-17",3.01,3.1,2.98,3.07,77100.0],["2025-10-20",3.0,3.04,2.9,2.91,284100.0],["2025-10-21",2.92,3.04,2.9,2.95,94500.0],["2025-10-22",2.95,3.02,2.85,2.9,71300.0],["2025-10-23",2.94,2.99,2.9,2.95,104300.0],["2025-10-24",2.94,2.99,2.9,2.96,186400.0],["2025-10-27",2.94,3.01,2.92,2.96,75900.0],["2025-10-28",2.94,2.94,2.73,2.83,136500.0],["2025-10-29",2.8,2.88,2.76,2.76,57600.0],["2025-10-30",2.76,2.9,2.76,2.81,51200.0],["2025-10-31",2.82,2.92,2.76,2.85,89600.0],["2025-11-03",2.82,2.97,2.76,2.83,168300.0],["2025-11-04",2.82,2.88,2.73,2.79,205600.0],["2025-11-05",2.74,2.84,2.73,2.8,45700.0],["2025-11-06",2.79,2.79,2.28,2.62,214700.0],["2025-11-07",2.62,2.64,2.55,2.62,33500.0],["2025-11-10",2.55,2.75,2.55,2.7,81100.0],["2025-11-11",2.78,2.78,2.63,2.65,22000.0],["2025-11-12",2.64,2.75,2.62,2.68,31100.0],["2025-11-13",2.65,2.74,2.65,2.7,34800.0],["2025-11-14",2.61,2.7,2.43,2.47,117900.0],["2025-11-17",2.5,2.57,2.43,2.48,40600.0],["2025-11-18",2.41,2.48,2.4,2.41,55400.0],["2025-11-19",2.38,2.51,2.36,2.36,34400.0],["2025-11-20",2.36,2.48,2.3,2.47,130700.0],["2025-11-21",2.41,2.52,2.35,2.44,63900.0],["2025-11-24",2.43,2.45,2.3,2.34,63000.0],["2025-11-25",2.31,2.47,2.31,2.34,79800.0],["2025-11-26",2.31,2.52,2.31,2.48,49600.0],["2025-11-28",2.51,2.57,2.4,2.53,17200.0],["2025-12-01",2.53,2.79,2.5,2.72,131000.0],["2025-12-02",2.63,2.78,2.57,2.6,73800.0],["2025-12-03",2.64,2.83,2.6,2.8,94600.0],["2025-12-04",2.77,2.9,2.72,2.88,79700.0],["2025-12-05",2.87,2.99,2.84,2.98,131600.0],["2025-12-08",2.98,3.3,2.98,3.2,298400.0],["2025-12-09",3.57,3.59,3.0,3.27,1011800.0],["2025-12-10",3.32,3.43,3.12,3.39,250100.0],["2025-12-11",3.26,3.37,3.18,3.32,173400.0],["2025-12-12",3.31,3.5,3.2,3.5,347500.0],["2025-12-15",3.61,3.75,3.52,3.65,476600.0],["2025-12-16",3.61,3.7,3.51,3.64,247200.0],["2025-12-17",3.63,3.63,3.3,3.49,171000.0],["2025-12-18",3.52,3.62,3.45,3.56,145200.0],["2025-12-19",3.57,4.08,3.57,4.03,269700.0],["2025-12-22",4.05,4.59,3.68,4.41,684000.0],["2025-12-23",4.36,4.65,4.33,4.42,264400.0],["2025-12-24",4.39,4.5,4.05,4.25,102800.0],["2025-12-26",4.29,4.55,4.0,4.39,169100.0],["2025-12-29",4.4,4.64,3.8,4.34,308500.0],["2025-12-30",4.41,4.44,4.0,4.08,137900.0],["2025-12-31",4.11,4.21,4.01,4.08,91600.0],["2026-01-02",4.16,4.4,4.03,4.19,175700.0],["2026-01-05",4.31,4.49,4.11,4.4,163300.0],["2026-01-06",4.32,4.5,3.99,4.04,233900.0],["2026-01-07",4.08,4.3,3.79,3.82,179600.0],["2026-01-08",3.78,3.87,3.57,3.58,169900.0],["2026-01-09",3.54,3.6,3.32,3.42,232100.0],["2026-01-12",3.18,3.33,2.94,2.99,357100.0],["2026-01-13",2.97,3.07,2.79,2.81,181400.0],["2026-01-14",2.66,3.16,2.65,2.84,234100.0],["2026-01-15",2.84,3.02,2.84,2.95,119200.0],["2026-01-16",2.92,2.96,2.75,2.79,170000.0],["2026-01-20",2.79,2.88,2.71,2.75,121900.0],["2026-01-21",2.74,2.85,2.65,2.75,70200.0],["2026-01-22",2.75,2.86,2.72,2.74,64000.0],["2026-01-23",2.77,2.85,2.73,2.74,46000.0],["2026-01-26",2.74,2.77,2.56,2.63,100100.0],["2026-01-27",2.62,2.7,2.5,2.6,62900.0],["2026-01-28",2.61,2.8,2.43,2.69,81600.0],["2026-01-29",2.7,3.1,2.69,2.81,112200.0],["2026-01-30",2.82,2.88,2.64,2.7,153000.0],["2026-02-02",2.7,2.84,2.65,2.77,47800.0],["2026-02-03",2.77,2.82,2.7,2.75,34900.0],["2026-02-04",2.74,2.75,2.61,2.73,28400.0],["2026-02-05",2.75,2.75,2.54,2.54,46200.0],["2026-02-06",2.55,2.67,2.52,2.58,20500.0],["2026-02-09",2.65,2.67,2.54,2.62,29100.0],["2026-02-10",2.61,2.69,2.61,2.65,15500.0],["2026-02-11",2.63,2.68,2.52,2.63,38400.0],["2026-02-12",2.58,2.6,2.49,2.49,39500.0],["2026-02-13",2.53,2.58,2.45,2.58,25800.0],["2026-02-17",2.51,2.67,2.51,2.55,51500.0],["2026-02-18",2.6,2.74,2.57,2.73,42200.0],["2026-02-19",2.68,2.72,2.65,2.66,15200.0],["2026-02-20",2.65,2.97,2.65,2.96,117300.0],["2026-02-23",2.95,2.96,2.73,2.73,71100.0],["2026-02-24",2.7,2.96,2.7,2.9,39000.0],["2026-02-25",2.98,3.13,2.86,3.05,67700.0],["2026-02-26",3.04,3.25,3.0,3.2,53000.0],["2026-02-27",3.09,3.15,3.05,3.1,26100.0],["2026-03-02",2.96,3.19,2.87,2.98,64100.0],["2026-03-03",2.88,2.92,2.76,2.84,37900.0],["2026-03-04",2.87,2.95,2.87,2.87,12700.0],["2026-03-05",2.82,2.94,2.74,2.78,28000.0],["2026-03-06",2.72,2.76,2.66,2.68,31400.0],["2026-03-09",2.65,2.71,2.43,2.6,110600.0],["2026-03-10",2.57,2.7,2.53,2.53,38200.0],["2026-03-11",2.5,2.64,2.45,2.45,20200.0],["2026-03-12",2.44,2.64,2.43,2.45,41200.0],["2026-03-13",2.5,2.57,2.44,2.5,49100.0],["2026-03-16",2.5,2.54,2.38,2.4,52000.0],["2026-03-17",2.38,2.46,2.34,2.34,24800.0],["2026-03-18",2.37,2.44,2.21,2.21,24600.0],["2026-03-19",2.19,2.29,2.13,2.19,21700.0],["2026-03-20",2.24,2.24,2.07,2.17,76300.0],["2026-03-23",2.2,2.25,2.13,2.19,35200.0],["2026-03-24",2.2,2.27,2.15,2.16,30800.0],["2026-03-25",2.16,2.2,2.06,2.08,55000.0],["2026-03-26",2.08,2.18,2.04,2.04,30700.0],["2026-03-27",2.04,2.07,1.95,1.99,54000.0],["2026-03-30",2.08,2.27,2.08,2.22,38500.0],["2026-03-31",2.25,2.51,2.25,2.41,160400.0],["2026-04-01",2.47,2.52,2.42,2.46,54500.0],["2026-04-02",2.4,2.45,2.3,2.37,39800.0],["2026-04-06",2.38,2.46,2.31,2.32,13200.0],["2026-04-07",2.29,2.36,2.25,2.26,6500.0],["2026-04-08",2.44,2.44,2.29,2.41,43500.0],["2026-04-09",2.37,2.51,2.35,2.45,12400.0],["2026-04-10",2.45,2.57,2.39,2.53,49400.0],["2026-04-13",2.53,2.64,2.24,2.47,55400.0],["2026-04-14",2.43,3.15,2.37,2.81,261300.0],["2026-04-15",3.15,3.49,3.0,3.14,812600.0],["2026-04-16",3.22,3.22,3.01,3.05,160400.0],["2026-04-17",3.05,3.42,3.01,3.4,182900.0],["2026-04-20",3.79,4.59,3.73,4.49,1238300.0],["2026-04-21",4.58,4.75,4.0,4.09,578900.0],["2026-04-22",4.3,4.39,4.1,4.39,243100.0],["2026-04-23",4.39,4.4,4.19,4.31,307800.0],["2026-04-24",4.3,5.0,4.22,4.8,535700.0],["2026-04-27",4.7,5.28,4.5,4.61,444500.0],["2026-04-28",4.6,5.0,4.51,4.85,225200.0],["2026-04-29",4.73,4.93,4.46,4.62,241500.0],["2026-04-30",4.63,5.0,4.63,4.99,201600.0],["2026-05-01",4.99,5.0,4.73,4.91,241900.0],["2026-05-04",4.86,5.37,4.83,5.23,314700.0],["2026-05-05",5.33,5.83,5.18,5.57,470400.0],["2026-05-06",5.84,5.9,4.76,4.98,514000.0],["2026-05-07",5.05,5.2,4.28,4.77,244300.0],["2026-05-08",4.86,4.86,4.41,4.64,267700.0],["2026-05-11",4.64,4.71,4.0,4.17,428500.0],["2026-05-12",4.36,4.46,4.11,4.34,221000.0],["2026-05-13",4.31,4.41,4.16,4.22,111900.0],["2026-05-14",4.18,4.37,4.11,4.22,171500.0],["2026-05-15",4.1,4.4,4.09,4.26,122400.0],["2026-05-18",4.16,4.4,4.06,4.21,152000.0],["2026-05-19",4.04,4.33,3.98,4.31,136700.0],["2026-05-20",4.29,4.51,4.12,4.29,122300.0],["2026-05-21",4.26,4.3,4.03,4.2,118300.0],["2026-05-22",4.15,4.28,4.1,4.21,74700.0],["2026-05-26",4.17,4.37,4.11,4.17,148300.0],["2026-05-27",4.11,4.27,4.11,4.19,118000.0],["2026-05-28",4.18,4.41,4.14,4.3,77300.0],["2026-05-29",4.34,4.5,4.3,4.41,89200.0],["2026-06-01",4.43,4.58,4.41,4.5,136100.0],["2026-06-02",4.51,4.64,4.44,4.55,80100.0],["2026-06-03",4.65,4.65,4.24,4.35,111600.0],["2026-06-04",4.31,4.5,4.23,4.49,69200.0],["2026-06-05",4.41,4.45,4.3,4.39,53400.0],["2026-06-08",4.49,4.91,4.46,4.67,243400.0],["2026-06-09",4.79,4.79,4.33,4.44,134800.0],["2026-06-10",4.38,4.48,4.25,4.36,76200.0],["2026-06-11",4.35,4.8,4.35,4.79,177100.0],["2026-06-12",4.78,5.27,4.75,4.82,293900.0],["2026-06-15",4.95,5.55,4.82,5.01,521500.0],["2026-06-16",4.99,7.2,4.96,6.95,1902400.0],["2026-06-17",6.95,7.65,6.65,7.12,587600.0],["2026-06-18",7.25,8.2,6.87,7.1,525200.0],["2026-06-22",7.31,8.0,6.56,6.75,313900.0],["2026-06-23",7.03,7.2,6.56,6.86,233000.0],["2026-06-24",6.97,7.87,6.82,7.44,257700.0],["2026-06-25",7.53,8.2,7.53,7.87,297900.0],["2026-06-26",7.87,8.18,7.6,7.76,291700.0],["2026-06-29",7.73,7.91,7.04,7.79,313500.0],["2026-06-30",7.8,7.86,7.1,7.15,163800.0],["2026-07-01",7.08,7.25,6.61,6.73,275100.0],["2026-07-02",6.71,6.97,6.53,6.74,111200.0],["2026-07-06",6.77,7.25,6.27,6.28,220600.0],["2026-07-07",6.39,6.48,6.2,6.32,154100.0],["2026-07-08",6.33,6.65,6.28,6.6,154700.0],["2026-07-09",6.68,6.9,6.29,6.41,201300.0],["2026-07-10",6.38,6.41,6.04,6.3,84600.0],["2026-07-13",6.23,6.76,6.21,6.44,144200.0],["2026-07-14",6.51,6.51,6.12,6.31,94600.0],["2026-07-15",6.3,6.64,6.07,6.16,91100.0],["2026-07-16",6.25,6.44,6.13,6.38,81000.0],["2026-07-17",6.35,6.89,6.35,6.44,73800.0],["2026-07-20",6.45,6.81,6.28,6.46,112100.0],["2026-07-21",6.41,6.7,6.27,6.69,89200.0],["2026-07-22",6.64,6.73,6.48,6.48,31200.0],["2026-07-23",6.42,6.42,6.01,6.07,104800.0],["2026-07-24",5.98,6.17,5.87,5.94,68600.0],["2026-07-27",5.84,6.26,5.84,6.05,83200.0],["2026-07-28",6.11,6.18,5.64,6.04,130000.0],["2026-07-29",6.04,6.3,6.04,6.22,48800.0],["2026-07-30",6.25,6.36,6.21,6.28,30200.0],["2026-07-31",6.25,6.44,6.25,6.33,45600.0],["2026-08-03",6.35,6.72,6.14,6.66,86800.0],["2026-08-04",6.58,6.94,6.56,6.72,43000.0],["2026-08-05",6.77,6.98,6.36,6.53,62200.0],["2026-08-06",6.6,7.18,6.5,6.86,137300.0],["2026-08-07",6.82,7.0,6.69,6.76,18300.0],["2026-08-10",6.69,6.74,6.31,6.49,47700.0],["2026-08-11",6.37,6.5,5.79,5.79,76600.0],["2026-08-12",5.91,6.24,5.9,6.04,86800.0],["2026-08-13",6.02,6.4,6.02,6.14,74200.0],["2026-08-14",6.21,6.4,6.14,6.3,45400.0],["2026-08-17",6.35,6.39,6.0,6.19,66800.0],["2026-08-18",6.17,6.18,5.99,6.02,31600.0],["2026-08-19",6.07,6.43,6.07,6.09,91400.0],["2026-08-20",6.09,6.17,5.76,5.81,63000.0],["2026-08-21",5.95,6.34,5.9,6.25,74500.0],["2026-08-24",6.25,6.36,6.1,6.3,26200.0],["2026-08-25",6.36,6.38,6.1,6.13,33700.0],["2026-08-26",6.16,6.52,6.16,6.34,30900.0],["2026-08-27",7.5,8.1,7.3,7.81,651500.0],["2026-08-28",7.8,7.8655,7.465,7.56,83578.0],["2026-08-31",7.4,7.44,6.77,6.84,140983.99247]]}