{"t":"XELB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-10-02",32.5,32.5,32.5,32.5,0.0],["2012-10-03",32.5,32.5,32.5,32.5,0.0],["2012-10-04",32.5,32.5,32.5,32.5,0.0],["2012-10-05",32.5,32.5,32.5,32.5,0.0],["2012-10-08",32.5,32.5,32.5,32.5,0.0],["2012-10-09",32.5,32.5,32.5,32.5,0.0],["2012-10-10",32.5,32.5,32.5,32.5,0.0],["2012-10-11",32.5,32.5,32.5,32.5,0.0],["2012-10-12",32.5,32.5,32.5,32.5,0.0],["2012-10-15",32.5,32.5,32.5,32.5,0.0],["2012-10-16",32.5,32.5,32.5,32.5,0.0],["2012-10-17",32.5,32.5,32.5,32.5,0.0],["2012-10-18",32.5,32.5,32.5,32.5,0.0],["2012-10-19",32.5,32.5,32.5,32.5,0.0],["2012-10-22",32.5,32.5,32.5,32.5,0.0],["2012-10-23",32.5,32.5,32.5,32.5,0.0],["2012-10-24",32.5,32.5,32.5,32.5,0.0],["2012-10-25",32.5,32.5,32.5,32.5,0.0],["2012-10-26",32.5,32.5,32.5,32.5,0.0],["2012-10-31",32.5,32.5,32.5,32.5,0.0],["2012-11-01",32.5,32.5,32.5,32.5,0.0],["2012-11-02",32.5,32.5,32.5,32.5,0.0],["2012-11-05",32.5,32.5,32.5,32.5,0.0],["2012-11-06",32.5,32.5,32.5,32.5,0.0],["2012-11-07",32.5,32.5,32.5,32.5,0.0],["2012-11-08",32.5,32.5,32.5,32.5,0.0],["2012-11-09",32.5,32.5,32.5,32.5,0.0],["2012-11-12",32.5,32.5,32.5,32.5,0.0],["2012-11-13",32.5,32.5,32.5,32.5,0.0],["2012-11-14",32.5,32.5,32.5,32.5,0.0],["2012-11-15",32.5,32.5,32.5,32.5,10.0],["2012-11-16",27.5,27.5,27.5,27.5,10.0],["2012-11-19",27.5,27.5,27.5,27.5,0.0],["2012-11-20",27.5,27.5,27.5,27.5,0.0],["2012-11-21",27.5,27.5,27.5,27.5,0.0],["2012-11-23",27.5,27.5,27.5,27.5,0.0],["2012-11-26",27.5,27.5,27.5,27.5,0.0],["2012-11-27",27.5,27.5,27.5,27.5,0.0],["2012-11-28",27.5,27.5,27.5,27.5,0.0],["2012-11-29",27.5,27.5,27.5,27.5,0.0],["2012-11-30",27.5,27.5,27.5,27.5,0.0],["2012-12-03",27.5,27.5,27.5,27.5,0.0],["2012-12-04",27.5,27.5,27.5,27.5,0.0],["2012-12-05",27.5,27.5,27.5,27.5,0.0],["2012-12-06",27.5,27.5,27.5,27.5,0.0],["2012-12-07",15.0,15.0,15.0,15.0,20.0],["2012-12-10",15.0,15.0,15.0,15.0,0.0],["2012-12-11",15.0,15.0,15.0,15.0,0.0],["2012-12-12",15.0,15.0,15.0,15.0,0.0],["2012-12-13",15.0,15.0,15.0,15.0,0.0],["2012-12-14",15.0,15.0,15.0,15.0,0.0],["2012-12-17",15.0,15.0,15.0,15.0,0.0],["2012-12-18",15.0,15.0,15.0,15.0,0.0],["2012-12-19",15.0,15.0,15.0,15.0,0.0],["2012-12-20",15.0,15.0,15.0,15.0,0.0],["2012-12-21",15.0,15.0,15.0,15.0,0.0],["2012-12-24",15.0,15.0,15.0,15.0,0.0],["2012-12-26",15.0,15.0,15.0,15.0,0.0],["2012-12-27",15.0,15.0,15.0,15.0,0.0],["2012-12-28",15.0,15.0,15.0,15.0,0.0],["2012-12-31",15.0,15.0,15.0,15.0,0.0],["2013-01-02",15.0,15.0,15.0,15.0,0.0],["2013-01-03",17.5,17.5,15.0,15.0,20.0],["2013-01-04",20.0,20.0,20.0,20.0,20.0],["2013-01-07",20.0,20.0,20.0,20.0,0.0],["2013-01-08",50.0,50.0,50.0,50.0,20.0],["2013-01-09",50.0,50.0,50.0,50.0,0.0],["2013-01-10",50.0,50.0,50.0,50.0,0.0],["2013-01-11",50.0,50.0,50.0,50.0,0.0],["2013-01-14",50.0,50.0,50.0,50.0,0.0],["2013-01-15",50.0,50.0,50.0,50.0,0.0],["2013-01-16",50.0,50.0,50.0,50.0,0.0],["2013-01-17",50.0,50.0,50.0,50.0,0.0],["2013-01-18",50.0,50.0,50.0,50.0,0.0],["2013-01-22",50.0,50.0,50.0,50.0,0.0],["2013-01-23",50.0,50.0,50.0,50.0,0.0],["2013-01-24",50.0,50.0,50.0,50.0,0.0],["2013-01-25",50.0,50.0,50.0,50.0,0.0],["2013-01-28",50.0,50.0,50.0,50.0,0.0],["2013-01-29",50.0,50.0,50.0,50.0,0.0],["2013-01-30",50.0,50.0,50.0,50.0,0.0],["2013-01-31",50.0,50.0,50.0,50.0,20.0],["2013-02-01",50.0,50.0,50.0,50.0,0.0],["2013-02-04",50.0,50.0,50.0,50.0,0.0],["2013-02-05",50.0,50.0,50.0,50.0,0.0],["2013-02-06",50.0,50.0,50.0,50.0,0.0],["2013-02-07",50.0,50.0,50.0,50.0,0.0],["2013-02-08",50.0,50.0,50.0,50.0,0.0],["2013-02-11",50.0,50.0,50.0,50.0,0.0],["2013-02-12",50.0,50.0,50.0,50.0,0.0],["2013-02-13",49.0,49.0,49.0,49.0,10.0],["2013-02-14",50.0,50.0,50.0,50.0,110.0],["2013-02-15",50.0,50.0,50.0,50.0,0.0],["2013-02-19",49.2,49.2,49.2,49.2,20.0],["2013-02-20",49.2,49.2,49.2,49.2,0.0],["2013-02-21",49.2,49.2,49.2,49.2,0.0],["2013-02-22",49.2,49.2,49.2,49.2,0.0],["2013-02-25",49.2,49.2,49.2,49.2,0.0],["2013-02-26",49.2,49.2,49.2,49.2,0.0],["2013-02-27",49.2,49.2,49.2,49.2,0.0],["2013-02-28",49.2,49.2,49.2,49.2,0.0],["2013-03-01",49.2,49.2,49.2,49.2,0.0],["2013-03-04",49.2,49.2,49.2,49.2,0.0],["2013-03-05",49.2,49.2,49.2,49.2,0.0],["2013-03-06",49.2,49.2,49.2,49.2,0.0],["2013-03-07",49.2,49.2,49.2,49.2,0.0],["2013-03-08",49.2,49.2,49.2,49.2,0.0],["2013-03-11",49.2,49.2,49.2,49.2,0.0],["2013-03-12",49.2,49.2,49.2,49.2,0.0],["2013-03-13",49.2,49.2,49.2,49.2,0.0],["2013-03-14",49.2,49.2,49.2,49.2,0.0],["2013-03-15",49.2,49.2,49.2,49.2,0.0],["2013-03-18",49.2,49.2,49.2,49.2,0.0],["2013-03-19",49.2,49.2,49.2,49.2,0.0],["2013-03-20",49.2,49.2,49.2,49.2,0.0],["2013-03-21",49.2,49.2,49.2,49.2,0.0],["2013-03-22",55.0,55.0,55.0,55.0,100.0],["2013-03-25",55.0,55.0,55.0,55.0,0.0],["2013-03-26",55.0,55.0,55.0,55.0,0.0],["2013-03-27",55.0,55.0,55.0,55.0,0.0],["2013-03-28",55.0,55.0,55.0,55.0,0.0],["2013-04-01",55.0,55.0,55.0,55.0,0.0],["2013-04-02",55.0,55.0,55.0,55.0,0.0],["2013-04-03",55.0,55.0,55.0,55.0,0.0],["2013-04-04",55.0,55.0,55.0,55.0,0.0],["2013-04-05",55.0,55.0,55.0,55.0,0.0],["2013-04-08",55.0,55.0,55.0,55.0,0.0],["2013-04-09",55.0,55.0,55.0,55.0,0.0],["2013-04-10",55.0,55.0,55.0,55.0,0.0],["2013-04-11",55.0,55.0,55.0,55.0,0.0],["2013-04-12",55.0,55.0,55.0,55.0,0.0],["2013-04-15",55.0,55.0,55.0,55.0,0.0],["2013-04-16",55.0,55.0,55.0,55.0,0.0],["2013-04-17",55.0,55.0,55.0,55.0,0.0],["2013-04-18",55.0,55.0,55.0,55.0,0.0],["2013-04-19",55.0,55.0,55.0,55.0,0.0],["2013-04-22",55.0,55.0,55.0,55.0,0.0],["2013-04-23",55.0,55.0,55.0,55.0,0.0],["2013-04-24",55.0,55.0,55.0,55.0,0.0],["2013-04-25",55.0,55.0,55.0,55.0,0.0],["2013-04-26",55.0,55.0,55.0,55.0,0.0],["2013-04-29",55.0,55.0,55.0,55.0,0.0],["2013-04-30",55.0,55.0,55.0,55.0,0.0],["2013-05-01",55.0,55.0,55.0,55.0,0.0],["2013-05-02",55.0,55.0,55.0,55.0,0.0],["2013-05-03",55.0,55.0,55.0,55.0,0.0],["2013-05-06",55.0,55.0,55.0,55.0,0.0],["2013-05-07",55.0,55.0,55.0,55.0,0.0],["2013-05-08",55.0,55.0,55.0,55.0,0.0],["2013-05-09",55.0,55.0,55.0,55.0,0.0],["2013-05-10",55.0,55.0,55.0,55.0,0.0],["2013-05-13",55.0,55.0,55.0,55.0,40.0],["2013-05-14",55.0,55.0,55.0,55.0,0.0],["2013-05-15",55.0,55.0,55.0,55.0,0.0],["2013-05-16",55.0,55.0,55.0,55.0,0.0],["2013-05-17",55.0,55.0,55.0,55.0,0.0],["2013-05-20",55.0,55.0,55.0,55.0,0.0],["2013-05-21",55.0,55.0,55.0,55.0,0.0],["2013-05-22",55.0,55.0,55.0,55.0,0.0],["2013-05-23",55.0,55.0,55.0,55.0,0.0],["2013-05-24",55.0,55.0,55.0,55.0,0.0],["2013-05-28",55.0,55.0,55.0,55.0,0.0],["2013-05-29",55.0,55.0,55.0,55.0,0.0],["2013-05-30",55.0,55.0,55.0,55.0,0.0],["2013-05-31",55.0,55.0,55.0,55.0,0.0],["2013-06-03",55.0,55.0,55.0,55.0,0.0],["2013-06-04",55.0,55.0,55.0,55.0,0.0],["2013-06-05",55.0,55.0,55.0,55.0,0.0],["2013-06-06",55.0,55.0,55.0,55.0,0.0],["2013-06-07",55.0,55.0,55.0,55.0,0.0],["2013-06-10",55.0,55.0,55.0,55.0,0.0],["2013-06-11",49.0,49.0,49.0,49.0,20.0],["2013-06-12",49.0,49.0,49.0,49.0,0.0],["2013-06-13",49.0,49.0,49.0,49.0,0.0],["2013-06-14",49.0,49.0,49.0,49.0,0.0],["2013-06-17",49.0,49.0,49.0,49.0,0.0],["2013-06-18",49.0,49.0,49.0,49.0,0.0],["2013-06-19",49.0,49.0,49.0,49.0,0.0],["2013-06-20",49.0,49.0,49.0,49.0,0.0],["2013-06-21",49.0,49.0,49.0,49.0,0.0],["2013-06-24",49.0,49.0,49.0,49.0,0.0],["2013-06-25",49.0,49.0,49.0,49.0,0.0],["2013-06-26",49.0,49.0,49.0,49.0,0.0],["2013-06-27",49.0,49.0,49.0,49.0,0.0],["2013-06-28",49.0,49.0,49.0,49.0,0.0],["2013-07-01",49.0,49.0,49.0,49.0,0.0],["2013-07-02",49.0,49.0,49.0,49.0,0.0],["2013-07-03",49.0,49.0,49.0,49.0,0.0],["2013-07-05",49.0,49.0,49.0,49.0,0.0],["2013-07-08",49.0,49.0,49.0,49.0,0.0],["2013-07-09",49.0,49.0,49.0,49.0,0.0],["2013-07-10",49.0,49.0,49.0,49.0,0.0],["2013-07-11",49.0,49.0,49.0,49.0,0.0],["2013-07-12",49.0,49.0,49.0,49.0,0.0],["2013-07-15",49.0,49.0,49.0,49.0,0.0],["2013-07-16",49.0,49.0,49.0,49.0,0.0],["2013-07-17",49.0,49.0,49.0,49.0,0.0],["2013-07-18",49.0,49.0,49.0,49.0,0.0],["2013-07-19",49.0,49.0,49.0,49.0,0.0],["2013-07-22",48.0,48.0,48.0,48.0,10.0],["2013-07-23",48.0,48.0,48.0,48.0,0.0],["2013-07-24",48.0,48.0,48.0,48.0,0.0],["2013-07-25",48.0,48.0,48.0,48.0,0.0],["2013-07-26",48.0,48.0,48.0,48.0,0.0],["2013-07-29",48.0,48.0,48.0,48.0,0.0],["2013-07-30",48.0,48.0,48.0,48.0,0.0],["2013-07-31",48.0,48.0,48.0,48.0,0.0],["2013-08-01",48.0,48.0,48.0,48.0,0.0],["2013-08-02",48.0,48.0,48.0,48.0,0.0],["2013-08-05",48.0,48.0,48.0,48.0,0.0],["2013-08-06",48.0,48.0,48.0,48.0,0.0],["2013-08-07",48.0,48.0,48.0,48.0,0.0],["2013-08-08",48.0,48.0,48.0,48.0,0.0],["2013-08-09",48.0,48.0,48.0,48.0,0.0],["2013-08-12",48.0,48.0,48.0,48.0,0.0],["2013-08-13",48.0,48.0,48.0,48.0,0.0],["2013-08-14",48.0,48.0,48.0,48.0,0.0],["2013-08-15",48.0,48.0,48.0,48.0,0.0],["2013-08-16",48.0,48.0,48.0,48.0,0.0],["2013-08-19",48.0,48.0,48.0,48.0,0.0],["2013-08-20",48.0,48.0,48.0,48.0,0.0],["2013-08-21",48.0,48.0,48.0,48.0,0.0],["2013-08-22",48.0,48.0,48.0,48.0,0.0],["2013-08-23",48.0,48.0,48.0,48.0,0.0],["2013-08-26",48.0,48.0,48.0,48.0,0.0],["2013-08-27",48.0,48.0,48.0,48.0,0.0],["2013-08-28",48.0,48.0,48.0,48.0,0.0],["2013-08-29",48.0,48.0,48.0,48.0,0.0],["2013-08-30",48.0,48.0,48.0,48.0,0.0],["2013-09-03",48.0,48.0,48.0,48.0,0.0],["2013-09-04",48.0,48.0,48.0,48.0,0.0],["2013-09-05",48.0,48.0,48.0,48.0,0.0],["2013-09-06",100.0,100.0,100.0,100.0,10.0],["2013-09-09",100.0,100.0,100.0,100.0,0.0],["2013-09-10",100.0,100.0,100.0,100.0,0.0],["2013-09-11",100.0,100.0,100.0,100.0,0.0],["2013-09-12",100.0,100.0,100.0,100.0,0.0],["2013-09-13",100.0,100.0,100.0,100.0,0.0],["2013-09-16",100.0,100.0,100.0,100.0,0.0],["2013-09-17",100.0,100.0,100.0,100.0,0.0],["2013-09-18",100.0,100.0,100.0,100.0,0.0],["2013-09-19",100.0,100.0,100.0,100.0,0.0],["2013-09-20",100.0,100.0,100.0,100.0,0.0],["2013-09-23",100.0,100.0,100.0,100.0,20.0],["2013-09-24",100.0,100.0,100.0,100.0,0.0],["2013-09-25",100.0,100.0,100.0,100.0,0.0],["2013-09-26",100.0,100.0,100.0,100.0,0.0],["2013-09-27",100.0,100.0,100.0,100.0,0.0],["2013-09-30",100.0,100.0,100.0,100.0,0.0],["2013-10-01",100.0,100.0,100.0,100.0,0.0],["2013-10-02",100.0,100.0,100.0,100.0,0.0],["2013-10-03",100.0,100.0,100.0,100.0,0.0],["2013-10-04",100.0,100.0,100.0,100.0,0.0],["2013-10-07",100.0,100.0,100.0,100.0,0.0],["2013-10-08",33.0,33.0,32.4,32.5,320.0],["2013-10-09",32.5,32.5,32.5,32.5,30.0],["2013-10-10",32.5,33.5,32.5,33.5,150.0],["2013-10-11",35.0,37.7,34.3,35.0,170.0],["2013-10-14",35.0,35.0,35.0,35.0,120.0],["2013-10-15",35.0,35.0,35.0,35.0,0.0],["2013-10-16",35.0,35.0,35.0,35.0,0.0],["2013-10-17",35.0,35.0,35.0,35.0,0.0],["2013-10-18",35.0,35.0,35.0,35.0,0.0],["2013-10-21",35.0,35.0,35.0,35.0,0.0],["2013-10-22",35.0,35.0,35.0,35.0,0.0],["2013-10-23",35.0,35.0,35.0,35.0,0.0],["2013-10-24",35.0,35.0,35.0,35.0,0.0],["2013-10-25",35.0,35.0,35.0,35.0,0.0],["2013-10-28",28.0,28.0,28.0,28.0,30.0],["2013-10-29",28.0,28.0,28.0,28.0,0.0],["2013-10-30",28.0,28.0,28.0,28.0,0.0],["2013-10-31",28.0,28.0,28.0,28.0,0.0],["2013-11-01",28.0,28.0,28.0,28.0,0.0],["2013-11-04",28.0,28.0,28.0,28.0,0.0],["2013-11-05",28.0,28.0,28.0,28.0,0.0],["2013-11-06",28.0,28.0,28.0,28.0,0.0],["2013-11-07",28.0,28.0,28.0,28.0,0.0],["2013-11-08",28.0,28.0,28.0,28.0,40.0],["2013-11-11",28.0,28.0,28.0,28.0,0.0],["2013-11-12",28.0,28.0,28.0,28.0,0.0],["2013-11-13",28.0,28.0,28.0,28.0,0.0],["2013-11-14",28.0,28.0,28.0,28.0,0.0],["2013-11-15",28.0,28.0,28.0,28.0,0.0],["2013-11-18",28.0,28.0,28.0,28.0,0.0],["2013-11-19",28.0,28.0,28.0,28.0,0.0],["2013-11-20",28.0,28.0,28.0,28.0,0.0],["2013-11-21",28.0,28.0,28.0,28.0,0.0],["2013-11-22",28.0,28.0,28.0,28.0,0.0],["2013-11-25",28.0,28.0,28.0,28.0,0.0],["2013-11-26",29.0,29.0,28.0,28.0,30.0],["2013-11-27",28.0,28.0,28.0,28.0,0.0],["2013-11-29",28.0,28.0,28.0,28.0,0.0],["2013-12-02",28.0,28.0,28.0,28.0,20.0],["2013-12-03",28.0,28.0,28.0,28.0,0.0],["2013-12-04",28.0,28.0,28.0,28.0,0.0],["2013-12-05",28.0,28.0,28.0,28.0,0.0],["2013-12-06",28.0,28.0,28.0,28.0,0.0],["2013-12-09",28.0,28.0,28.0,28.0,0.0],["2013-12-10",28.0,28.0,28.0,28.0,0.0],["2013-12-11",28.0,28.0,28.0,28.0,0.0],["2013-12-12",28.0,28.0,28.0,28.0,0.0],["2013-12-13",28.0,28.0,28.0,28.0,10.0],["2013-12-16",28.0,28.0,28.0,28.0,0.0],["2013-12-17",28.0,28.0,28.0,28.0,0.0],["2013-12-18",28.0,28.0,28.0,28.0,0.0],["2013-12-19",28.0,29.0,28.0,29.0,90.0],["2013-12-20",29.0,29.0,29.0,29.0,0.0],["2013-12-23",29.0,29.0,29.0,29.0,0.0],["2013-12-24",29.0,29.0,29.0,29.0,0.0],["2013-12-26",28.0,28.0,28.0,28.0,20.0],["2013-12-27",28.0,28.0,28.0,28.0,0.0],["2013-12-30",28.0,28.0,28.0,28.0,0.0],["2013-12-31",28.0,28.0,28.0,28.0,0.0],["2014-01-02",28.0,28.0,28.0,28.0,0.0],["2014-01-03",28.0,28.0,28.0,28.0,0.0],["2014-01-06",28.0,28.0,28.0,28.0,0.0],["2014-01-07",28.0,28.0,28.0,28.0,0.0],["2014-01-08",30.0,70.0,29.5,70.0,150.0],["2014-01-09",35.0,35.0,35.0,35.0,100.0],["2014-01-10",35.0,35.0,35.0,35.0,0.0],["2014-01-13",35.0,35.0,35.0,35.0,0.0],["2014-01-14",35.0,35.0,35.0,35.0,0.0],["2014-01-15",35.0,35.0,35.0,35.0,0.0],["2014-01-16",36.0,36.0,32.5,32.5,20.0],["2014-01-17",32.5,32.5,32.5,32.5,0.0],["2014-01-21",32.5,32.5,32.5,32.5,0.0],["2014-01-22",32.5,32.5,32.5,32.5,0.0],["2014-01-23",32.5,32.5,32.5,32.5,0.0],["2014-01-24",32.5,32.5,32.5,32.5,0.0],["2014-01-27",32.5,32.5,32.5,32.5,0.0],["2014-01-28",35.0,35.0,35.0,35.0,30.0],["2014-01-29",35.0,35.0,35.0,35.0,0.0],["2014-01-30",35.0,35.0,35.0,35.0,0.0],["2014-01-31",35.0,35.0,35.0,35.0,0.0],["2014-02-03",35.0,35.0,35.0,35.0,60.0],["2014-02-04",35.0,35.0,35.0,35.0,0.0],["2014-02-05",35.0,35.0,35.0,35.0,0.0],["2014-02-06",35.0,35.0,35.0,35.0,0.0],["2014-02-07",35.0,35.0,35.0,35.0,0.0],["2014-02-10",35.0,35.0,35.0,35.0,0.0],["2014-02-11",35.0,35.0,35.0,35.0,0.0],["2014-02-12",35.0,35.0,35.0,35.0,0.0],["2014-02-13",35.0,35.0,35.0,35.0,0.0],["2014-02-14",35.0,35.0,35.0,35.0,0.0],["2014-02-18",35.0,35.0,35.0,35.0,0.0],["2014-02-19",35.0,35.0,35.0,35.0,0.0],["2014-02-20",35.0,35.0,35.0,35.0,0.0],["2014-02-21",35.0,35.0,35.0,35.0,0.0],["2014-02-24",35.0,35.0,35.0,35.0,0.0],["2014-02-25",35.0,35.0,35.0,35.0,0.0],["2014-02-26",35.0,35.0,35.0,35.0,0.0],["2014-02-27",35.0,35.0,35.0,35.0,0.0],["2014-02-28",35.0,35.0,35.0,35.0,0.0],["2014-03-03",35.0,35.0,35.0,35.0,0.0],["2014-03-04",35.0,35.0,35.0,35.0,0.0],["2014-03-05",35.0,35.0,35.0,35.0,0.0],["2014-03-06",35.0,35.0,35.0,35.0,10.0],["2014-03-07",35.0,35.0,35.0,35.0,0.0],["2014-03-10",35.0,35.0,35.0,35.0,0.0],["2014-03-11",36.0,36.0,36.0,36.0,20.0],["2014-03-12",36.0,36.0,36.0,36.0,0.0],["2014-03-13",37.5,37.5,37.5,37.5,80.0],["2014-03-14",37.5,37.5,37.5,37.5,0.0],["2014-03-17",37.5,37.5,37.5,37.5,0.0],["2014-03-18",37.5,37.5,37.5,37.5,0.0],["2014-03-19",37.5,37.5,37.5,37.5,0.0],["2014-03-20",37.5,37.5,37.5,37.5,0.0],["2014-03-21",37.5,37.5,37.5,37.5,30.0],["2014-03-24",37.5,37.5,37.5,37.5,0.0],["2014-03-25",37.5,37.5,37.5,37.5,0.0],["2014-03-26",37.5,37.5,37.5,37.5,0.0],["2014-03-27",37.5,37.5,37.5,37.5,0.0],["2014-03-28",37.5,37.5,37.5,37.5,0.0],["2014-03-31",37.5,37.5,37.5,37.5,0.0],["2014-04-01",37.5,37.5,37.5,37.5,460.0],["2014-04-02",37.5,37.5,37.5,37.5,0.0],["2014-04-03",67.4,69.9,67.0,67.0,130.0],["2014-04-04",89.8,200.0,89.8,200.0,110.0],["2014-04-07",200.0,200.0,200.0,200.0,0.0],["2014-04-08",120.0,120.0,120.0,120.0,10.0],["2014-04-09",120.0,120.0,120.0,120.0,0.0],["2014-04-10",120.0,120.0,120.0,120.0,20.0],["2014-04-11",120.0,120.0,120.0,120.0,0.0],["2014-04-14",120.0,120.0,120.0,120.0,0.0],["2014-04-15",120.0,120.0,120.0,120.0,0.0],["2014-04-16",120.0,120.0,120.0,120.0,0.0],["2014-04-17",110.0,110.0,110.0,110.0,10.0],["2014-04-21",130.0,130.0,90.0,90.0,30.0],["2014-04-22",80.0,80.0,80.0,80.0,10.0],["2014-04-23",80.0,80.0,80.0,80.0,0.0],["2014-04-24",80.0,80.0,80.0,80.0,0.0],["2014-04-25",80.0,80.0,80.0,80.0,0.0],["2014-04-28",80.0,80.0,80.0,80.0,0.0],["2014-04-29",80.0,80.0,80.0,80.0,0.0],["2014-04-30",80.0,80.0,80.0,80.0,0.0],["2014-05-01",80.0,80.0,80.0,80.0,0.0],["2014-05-02",80.0,80.0,80.0,80.0,0.0],["2014-05-05",80.0,80.0,80.0,80.0,0.0],["2014-05-06",80.0,80.0,80.0,80.0,0.0],["2014-05-07",80.0,80.0,80.0,80.0,0.0],["2014-05-08",80.0,80.0,80.0,80.0,0.0],["2014-05-09",80.0,80.0,80.0,80.0,0.0],["2014-05-12",80.0,80.0,80.0,80.0,0.0],["2014-05-13",80.0,80.0,80.0,80.0,0.0],["2014-05-14",80.0,80.0,80.0,80.0,0.0],["2014-05-15",80.0,80.0,80.0,80.0,0.0],["2014-05-16",80.0,80.0,80.0,80.0,0.0],["2014-05-19",80.0,80.0,80.0,80.0,0.0],["2014-05-20",80.0,80.0,80.0,80.0,0.0],["2014-05-21",80.0,80.0,80.0,80.0,0.0],["2014-05-22",80.0,80.0,80.0,80.0,0.0],["2014-05-23",80.0,80.0,80.0,80.0,0.0],["2014-05-27",80.0,80.0,80.0,80.0,0.0],["2014-05-28",80.0,80.0,80.0,80.0,0.0],["2014-05-29",80.0,80.0,80.0,80.0,0.0],["2014-05-30",80.0,80.0,80.0,80.0,0.0],["2014-06-02",80.0,80.0,80.0,80.0,0.0],["2014-06-03",80.0,80.0,80.0,80.0,0.0],["2014-06-04",80.0,80.0,80.0,80.0,0.0],["2014-06-05",80.0,80.0,80.0,80.0,0.0],["2014-06-06",80.0,80.0,80.0,80.0,0.0],["2014-06-09",80.0,80.0,80.0,80.0,0.0],["2014-06-10",80.0,80.0,80.0,80.0,0.0],["2014-06-11",80.0,80.0,80.0,80.0,0.0],["2014-06-12",80.0,80.0,80.0,80.0,0.0],["2014-06-13",80.0,80.0,80.0,80.0,0.0],["2014-06-16",80.0,80.0,80.0,80.0,0.0],["2014-06-17",80.0,80.0,80.0,80.0,0.0],["2014-06-18",80.0,80.0,80.0,80.0,0.0],["2014-06-19",80.0,80.0,80.0,80.0,0.0],["2014-06-20",80.0,80.0,80.0,80.0,0.0],["2014-06-23",80.0,80.0,80.0,80.0,0.0],["2014-06-24",80.0,80.0,80.0,80.0,0.0],["2014-06-25",80.0,80.0,80.0,80.0,0.0],["2014-06-26",80.0,80.0,80.0,80.0,0.0],["2014-06-27",80.0,80.0,80.0,80.0,0.0],["2014-06-30",80.0,80.0,80.0,80.0,0.0],["2014-07-01",80.0,80.0,80.0,80.0,0.0],["2014-07-02",80.0,80.0,80.0,80.0,0.0],["2014-07-03",80.0,80.0,80.0,80.0,0.0],["2014-07-07",80.0,80.0,80.0,80.0,0.0],["2014-07-08",80.0,80.0,80.0,80.0,0.0],["2014-07-09",80.0,80.0,80.0,80.0,0.0],["2014-07-10",55.5,55.5,55.5,55.5,20.0],["2014-07-11",55.5,55.5,55.5,55.5,0.0],["2014-07-14",55.5,55.5,55.5,55.5,0.0],["2014-07-15",55.5,55.5,55.5,55.5,0.0],["2014-07-16",55.5,55.5,55.5,55.5,0.0],["2014-07-17",55.5,55.5,55.5,55.5,0.0],["2014-07-18",55.5,55.5,55.5,55.5,0.0],["2014-07-21",55.5,55.5,55.5,55.5,0.0],["2014-07-22",55.5,55.5,55.5,55.5,0.0],["2014-07-23",55.5,55.5,55.5,55.5,0.0],["2014-07-24",55.5,55.5,55.5,55.5,0.0],["2014-07-25",55.5,55.5,55.5,55.5,0.0],["2014-07-28",55.5,55.5,55.5,55.5,0.0],["2014-07-29",55.5,55.5,55.5,55.5,0.0],["2014-07-30",55.5,55.5,55.5,55.5,0.0],["2014-07-31",55.5,55.5,55.5,55.5,0.0],["2014-08-01",55.5,55.5,55.5,55.5,0.0],["2014-08-04",55.5,55.5,55.5,55.5,0.0],["2014-08-05",55.5,55.5,55.5,55.5,0.0],["2014-08-06",55.5,55.5,55.5,55.5,0.0],["2014-08-07",50.0,54.0,50.0,54.0,1010.0],["2014-08-08",54.0,54.0,54.0,54.0,0.0],["2014-08-11",50.0,50.0,50.0,50.0,20.0],["2014-08-12",50.0,50.0,50.0,50.0,0.0],["2014-08-13",50.0,50.0,50.0,50.0,0.0],["2014-08-14",50.0,50.0,50.0,50.0,0.0],["2014-08-15",50.0,50.0,50.0,50.0,0.0],["2014-08-18",50.0,50.0,50.0,50.0,0.0],["2014-08-19",50.0,50.0,50.0,50.0,0.0],["2014-08-20",46.0,46.0,46.0,46.0,20.0],["2014-08-21",46.0,46.0,46.0,46.0,0.0],["2014-08-22",46.0,46.0,46.0,46.0,0.0],["2014-08-25",46.0,46.0,46.0,46.0,0.0],["2014-08-26",46.0,46.0,46.0,46.0,0.0],["2014-08-27",46.0,46.0,46.0,46.0,0.0],["2014-08-28",46.0,46.0,46.0,46.0,0.0],["2014-08-29",50.0,50.0,50.0,50.0,250.0],["2014-09-02",50.4,50.4,50.0,50.0,150.0],["2014-09-03",50.0,50.0,50.0,50.0,10.0],["2014-09-04",50.0,50.0,50.0,50.0,0.0],["2014-09-05",50.0,50.0,50.0,50.0,0.0],["2014-09-08",52.4,52.5,52.4,52.5,40.0],["2014-09-09",52.5,52.5,52.5,52.5,0.0],["2014-09-10",52.5,52.5,52.5,52.5,0.0],["2014-09-11",52.5,52.5,52.5,52.5,0.0],["2014-09-12",52.5,52.5,52.5,52.5,0.0],["2014-09-15",52.5,52.5,52.5,52.5,0.0],["2014-09-16",52.5,52.5,52.5,52.5,0.0],["2014-09-17",52.5,52.5,52.5,52.5,0.0],["2014-09-18",52.5,52.5,52.5,52.5,0.0],["2014-09-19",52.5,52.5,52.5,52.5,0.0],["2014-09-22",52.5,52.5,52.5,52.5,0.0],["2014-09-23",52.5,52.5,52.5,52.5,0.0],["2014-09-24",52.5,52.5,52.5,52.5,0.0],["2014-09-25",52.5,52.5,52.5,52.5,0.0],["2014-09-26",52.5,52.5,52.5,52.5,0.0],["2014-09-29",52.5,52.5,52.5,52.5,0.0],["2014-09-30",52.5,52.5,52.5,52.5,0.0],["2014-10-01",50.0,50.0,47.6,47.6,300.0],["2014-10-02",60.0,60.0,60.0,60.0,10.0],["2014-10-03",60.0,60.0,60.0,60.0,0.0],["2014-10-06",60.0,60.0,60.0,60.0,0.0],["2014-10-07",47.6,47.6,47.6,47.6,20.0],["2014-10-08",47.6,47.6,47.6,47.6,0.0],["2014-10-09",47.6,47.6,47.6,47.6,0.0],["2014-10-10",47.6,47.6,47.6,47.6,0.0],["2014-10-13",47.6,47.6,47.6,47.6,0.0],["2014-10-14",47.6,47.6,47.6,47.6,0.0],["2014-10-15",47.6,47.6,47.6,47.6,0.0],["2014-10-16",47.6,47.6,47.6,47.6,0.0],["2014-10-17",47.6,47.6,47.6,47.6,0.0],["2014-10-20",47.6,47.6,47.6,47.6,0.0],["2014-10-21",47.6,47.6,47.6,47.6,0.0],["2014-10-22",47.6,47.6,47.6,47.6,0.0],["2014-10-23",47.6,47.6,47.6,47.6,0.0],["2014-10-24",47.6,47.6,47.6,47.6,0.0],["2014-10-27",47.6,47.6,47.6,47.6,0.0],["2014-10-28",47.6,47.6,47.6,47.6,0.0],["2014-10-29",47.6,47.6,47.6,47.6,0.0],["2014-10-30",47.6,47.6,47.6,47.6,0.0],["2014-10-31",47.6,47.6,47.6,47.6,0.0],["2014-11-03",47.6,47.6,47.6,47.6,0.0],["2014-11-04",47.6,47.6,47.6,47.6,0.0],["2014-11-05",47.6,47.6,47.6,47.6,0.0],["2014-11-06",47.6,47.6,47.6,47.6,0.0],["2014-11-07",47.6,47.6,47.6,47.6,0.0],["2014-11-10",47.6,47.6,47.6,47.6,0.0],["2014-11-11",50.0,50.0,50.0,50.0,50.0],["2014-11-12",50.0,50.0,50.0,50.0,0.0],["2014-11-13",50.0,50.0,50.0,50.0,0.0],["2014-11-14",50.0,50.0,50.0,50.0,0.0],["2014-11-17",50.0,50.0,50.0,50.0,0.0],["2014-11-18",50.0,50.0,50.0,50.0,0.0],["2014-11-19",50.0,50.0,50.0,50.0,0.0],["2014-11-20",50.0,50.0,50.0,50.0,0.0],["2014-11-21",50.0,50.0,50.0,50.0,0.0],["2014-11-24",50.0,50.0,50.0,50.0,0.0],["2014-11-25",50.0,52.0,50.0,52.0,100.0],["2014-11-26",52.0,52.0,52.0,52.0,0.0],["2014-11-28",52.0,52.0,52.0,52.0,0.0],["2014-12-01",52.0,52.0,52.0,52.0,0.0],["2014-12-02",52.0,52.0,52.0,52.0,0.0],["2014-12-03",52.0,52.0,52.0,52.0,0.0],["2014-12-04",52.0,52.0,52.0,52.0,0.0],["2014-12-05",46.0,46.0,36.0,36.0,200.0],["2014-12-08",36.0,36.0,36.0,36.0,0.0],["2014-12-09",36.0,36.0,36.0,36.0,0.0],["2014-12-10",36.0,36.0,36.0,36.0,10.0],["2014-12-11",36.0,36.0,36.0,36.0,0.0],["2014-12-12",40.0,40.0,40.0,40.0,210.0],["2014-12-15",42.5,45.0,42.5,45.0,150.0],["2014-12-16",45.0,45.0,45.0,45.0,0.0],["2014-12-17",45.0,45.0,45.0,45.0,0.0],["2014-12-18",45.0,45.0,45.0,45.0,0.0],["2014-12-19",45.0,45.0,45.0,45.0,0.0],["2014-12-22",50.0,62.5,50.0,59.9,260.0],["2014-12-23",59.9,59.9,59.9,59.9,0.0],["2014-12-24",59.9,59.9,59.9,59.9,0.0],["2014-12-26",67.5,70.0,67.5,70.0,40.0],["2014-12-29",70.0,70.0,70.0,70.0,0.0],["2014-12-30",75.0,75.0,75.0,75.0,20.0],["2014-12-31",72.5,72.5,72.5,72.5,20.0],["2015-01-02",75.0,75.0,65.0,65.0,1000.0],["2015-01-05",65.0,65.0,65.0,65.0,0.0],["2015-01-06",65.0,65.0,65.0,65.0,0.0],["2015-01-07",65.0,65.0,65.0,65.0,0.0],["2015-01-08",65.0,65.0,65.0,65.0,0.0],["2015-01-09",65.0,65.0,65.0,65.0,0.0],["2015-01-12",72.5,72.5,65.0,65.0,700.0],["2015-01-13",65.0,65.0,65.0,65.0,0.0],["2015-01-14",67.5,67.5,67.5,67.5,200.0],["2015-01-15",67.5,67.5,67.5,67.5,0.0],["2015-01-16",72.5,72.5,72.5,72.5,100.0],["2015-01-20",72.5,72.5,72.5,72.5,0.0],["2015-01-21",72.5,72.5,65.0,65.0,2270.0],["2015-01-22",65.0,65.0,65.0,65.0,0.0],["2015-01-23",65.0,65.0,65.0,65.0,0.0],["2015-01-26",65.0,65.0,65.0,65.0,0.0],["2015-01-27",65.0,65.0,65.0,65.0,0.0],["2015-01-28",65.0,65.0,65.0,65.0,0.0],["2015-01-29",65.0,65.0,65.0,65.0,0.0],["2015-01-30",75.0,75.0,65.5,72.5,710.0],["2015-02-02",75.0,75.0,65.1,65.1,200.0],["2015-02-03",65.0,70.0,65.0,70.0,50.0],["2015-02-04",65.0,65.5,65.0,65.5,590.0],["2015-02-05",66.0,66.0,66.0,66.0,200.0],["2015-02-06",63.0,65.0,63.0,65.0,410.0],["2015-02-09",65.0,65.0,65.0,65.0,0.0],["2015-02-10",70.0,70.0,70.0,70.0,100.0],["2015-02-11",70.0,70.0,70.0,70.0,0.0],["2015-02-12",70.0,70.0,70.0,70.0,0.0],["2015-02-13",70.0,70.0,70.0,70.0,0.0],["2015-02-17",70.0,70.0,70.0,70.0,0.0],["2015-02-18",66.0,66.0,66.0,66.0,10.0],["2015-02-19",65.2,65.2,65.0,65.0,100.0],["2015-02-20",65.0,65.0,65.0,65.0,200.0],["2015-02-23",70.0,70.0,70.0,70.0,160.0],["2015-02-24",70.0,70.0,70.0,70.0,110.0],["2015-02-25",70.0,70.0,70.0,70.0,0.0],["2015-02-26",70.0,70.0,70.0,70.0,0.0],["2015-02-27",70.0,70.0,70.0,70.0,140.0],["2015-03-02",70.0,70.0,70.0,70.0,0.0],["2015-03-03",70.0,70.0,60.5,60.5,150.0],["2015-03-04",70.0,70.0,67.5,70.0,140.0],["2015-03-05",70.0,70.0,70.0,70.0,0.0],["2015-03-06",70.0,70.0,70.0,70.0,0.0],["2015-03-09",70.0,70.0,70.0,70.0,0.0],["2015-03-10",67.5,67.5,60.0,60.0,240.0],["2015-03-11",60.0,60.0,60.0,60.0,0.0],["2015-03-12",60.0,60.0,60.0,60.0,0.0],["2015-03-13",60.0,60.0,60.0,60.0,0.0],["2015-03-16",69.88,70.0,69.88,70.0,200.0],["2015-03-17",70.0,70.0,70.0,70.0,0.0],["2015-03-18",70.0,70.0,70.0,70.0,0.0],["2015-03-19",70.0,70.0,70.0,70.0,0.0],["2015-03-20",70.0,70.0,70.0,70.0,0.0],["2015-03-23",70.0,70.0,70.0,70.0,0.0],["2015-03-24",70.0,70.0,70.0,70.0,0.0],["2015-03-25",70.0,70.0,70.0,70.0,0.0],["2015-03-26",70.0,70.0,70.0,70.0,0.0],["2015-03-27",77.5,80.0,77.5,80.0,410.0],["2015-03-30",80.5,80.5,80.0,80.0,150.0],["2015-03-31",80.0,80.0,80.0,80.0,0.0],["2015-04-01",80.0,80.0,80.0,80.0,10.0],["2015-04-02",80.0,80.0,80.0,80.0,0.0],["2015-04-06",80.0,80.0,80.0,80.0,0.0],["2015-04-07",80.0,80.0,80.0,80.0,0.0],["2015-04-08",80.0,80.0,79.9,79.9,30.0],["2015-04-09",79.9,79.9,79.9,79.9,0.0],["2015-04-10",80.0,82.5,80.0,82.5,200.0],["2015-04-13",81.0,81.0,81.0,81.0,140.0],["2015-04-14",81.0,81.0,81.0,81.0,0.0],["2015-04-15",81.0,81.0,81.0,81.0,0.0],["2015-04-16",81.0,81.0,81.0,81.0,0.0],["2015-04-17",77.5,77.5,77.5,77.5,360.0],["2015-04-20",77.5,77.5,75.0,75.0,140.0],["2015-04-21",75.0,75.0,75.0,75.0,0.0],["2015-04-22",75.0,75.0,75.0,75.0,0.0],["2015-04-23",77.5,77.5,77.5,77.5,130.0],["2015-04-24",77.5,79.5,75.1,77.5,350.0],["2015-04-27",77.5,77.5,77.5,77.5,0.0],["2015-04-28",77.5,77.5,77.5,77.5,0.0],["2015-04-29",77.5,77.5,77.5,77.5,0.0],["2015-04-30",75.5,75.5,75.5,75.5,30.0],["2015-05-01",75.5,75.5,75.5,75.5,0.0],["2015-05-04",75.5,75.5,75.5,75.5,0.0],["2015-05-05",75.5,75.5,75.5,75.5,0.0],["2015-05-06",75.5,75.5,75.5,75.5,0.0],["2015-05-07",75.5,75.5,75.5,75.5,0.0],["2015-05-08",75.5,75.5,75.5,75.5,10.0],["2015-05-11",75.5,75.5,75.5,75.5,0.0],["2015-05-12",75.5,75.5,75.5,75.5,0.0],["2015-05-13",75.5,75.5,75.5,75.5,0.0],["2015-05-14",76.5,80.8,76.5,80.8,40.0],["2015-05-15",80.8,80.8,80.8,80.8,0.0],["2015-05-18",76.5,76.5,76.5,76.5,10.0],["2015-05-19",77.0,77.0,77.0,77.0,10.0],["2015-05-20",77.0,77.0,77.0,77.0,0.0],["2015-05-21",77.0,77.0,77.0,77.0,0.0],["2015-05-22",77.0,77.0,77.0,77.0,0.0],["2015-05-26",80.0,99.9,80.0,80.0,20.0],["2015-05-27",80.0,80.0,80.0,80.0,0.0],["2015-05-28",80.0,80.0,80.0,80.0,0.0],["2015-05-29",80.0,80.0,80.0,80.0,0.0],["2015-06-01",77.5,77.6,77.5,77.6,20.0],["2015-06-02",77.5,77.5,77.5,77.5,100.0],["2015-06-03",77.5,77.5,77.5,77.5,0.0],["2015-06-04",77.8,77.8,77.8,77.8,10.0],["2015-06-05",77.8,77.8,77.8,77.8,0.0],["2015-06-08",77.8,77.8,77.8,77.8,20.0],["2015-06-09",77.8,77.8,77.8,77.8,0.0],["2015-06-10",80.5,81.0,80.5,81.0,400.0],["2015-06-11",81.0,81.0,81.0,81.0,10.0],["2015-06-12",81.0,81.0,81.0,81.0,0.0],["2015-06-15",78.0,78.0,78.0,78.0,20.0],["2015-06-16",78.0,78.0,78.0,78.0,0.0],["2015-06-17",78.0,78.0,78.0,78.0,0.0],["2015-06-18",78.0,78.0,78.0,78.0,0.0],["2015-06-19",77.8,77.8,77.8,77.8,40.0],["2015-06-22",77.8,77.8,77.8,77.8,0.0],["2015-06-23",77.8,77.8,77.8,77.8,0.0],["2015-06-24",77.8,77.8,77.8,77.8,0.0],["2015-06-25",77.8,80.0,77.8,80.0,190.0],["2015-06-26",80.0,80.0,80.0,80.0,0.0],["2015-06-29",75.0,75.0,75.0,75.0,20.0],["2015-06-30",75.0,75.0,75.0,75.0,0.0],["2015-07-01",75.0,75.0,75.0,75.0,0.0],["2015-07-02",75.0,75.0,75.0,75.0,0.0],["2015-07-06",79.4,79.4,79.4,79.4,100.0],["2015-07-07",75.0,75.0,75.0,75.0,130.0],["2015-07-08",75.0,75.0,75.0,75.0,0.0],["2015-07-09",75.0,75.0,75.0,75.0,360.0],["2015-07-10",78.0,78.0,78.0,78.0,10.0],["2015-07-13",78.0,78.0,78.0,78.0,0.0],["2015-07-14",78.0,78.0,78.0,78.0,0.0],["2015-07-15",78.8,78.8,75.0,75.0,120.0],["2015-07-16",75.0,75.0,75.0,75.0,0.0],["2015-07-17",75.0,75.0,75.0,75.0,0.0],["2015-07-20",80.0,80.0,80.0,80.0,80.0],["2015-07-21",80.0,80.0,80.0,80.0,640.0],["2015-07-22",80.0,82.0,80.0,82.0,5200.0],["2015-07-23",82.0,84.8,81.7,82.0,270.0],["2015-07-24",81.8,81.8,81.8,81.8,180.0],["2015-07-27",83.0,85.0,82.0,85.0,3400.0],["2015-07-28",85.0,85.0,85.0,85.0,430.0],["2015-07-29",85.0,88.0,85.0,87.5,1230.0],["2015-07-30",88.0,89.0,86.9,88.0,2290.0],["2015-07-31",91.0,91.0,87.5,88.5,9840.0],["2015-08-03",88.08,90.5,88.0,88.3,2970.0],["2015-08-04",88.2,89.1,87.8,88.0,2020.0],["2015-08-05",87.75,87.75,87.0,87.5,3860.0],["2015-08-06",88.5,91.0,88.5,89.9,4650.0],["2015-08-07",90.5,90.5,89.0,89.5,1620.0],["2015-08-10",89.5,90.5,89.0,89.5,3210.0],["2015-08-11",89.8,89.8,89.0,89.0,690.0],["2015-08-12",89.0,90.15,89.0,89.75,1640.0],["2015-08-13",90.4,90.4,90.0,90.0,1070.0],["2015-08-14",90.4,90.4,88.5,89.0,1060.0],["2015-08-17",89.0,89.5,89.0,89.5,150.0],["2015-08-18",85.0,90.0,85.0,90.0,600.0],["2015-08-19",90.0,90.0,89.0,89.0,280.0],["2015-08-20",89.0,89.0,87.0,88.1,550.0],["2015-08-21",87.4,89.2,87.0,87.25,1160.0],["2015-08-24",87.7,89.8,80.0,86.0,3190.0],["2015-08-25",85.0,87.5,85.0,87.1,530.0],["2015-08-26",87.5,87.5,86.0,86.7,470.0],["2015-08-27",85.2,86.95,85.0,86.95,70.0],["2015-08-28",79.5,86.0,79.5,85.7,390.0],["2015-08-31",85.5,86.0,85.3,85.3,200.0],["2015-09-01",85.5,85.5,84.6,84.6,90.0],["2015-09-02",89.0,90.0,85.0,90.0,2760.0],["2015-09-03",90.0,90.0,80.6,88.7,880.0],["2015-09-04",88.4,88.4,87.9,88.0,200.0],["2015-09-08",89.0,91.5,87.0,91.5,1970.0],["2015-09-09",91.5,91.5,88.7,91.3,1310.0],["2015-09-10",89.0,91.2,85.3,87.4,630.0],["2015-09-11",90.3,91.0,89.6,91.0,680.0],["2015-09-14",90.8,91.2,90.0,91.2,710.0],["2015-09-15",90.0,91.0,90.0,90.5,670.0],["2015-09-16",89.5,90.9,82.09,87.5,1190.0],["2015-09-17",87.4,90.8,82.5,86.2,2360.0],["2015-09-18",83.1,85.0,80.0,81.0,5200.0],["2015-09-21",81.4,89.9,79.5,83.1,1150.0],["2015-09-22",80.7,86.4,79.85,82.6,1200.0],["2015-09-23",85.2,89.7,82.8,83.6,240.0],["2015-09-24",88.7,90.0,80.2,88.5,720.0],["2015-09-25",81.2,89.0,81.2,83.6,1040.0],["2015-09-28",81.5,84.2,81.0,83.5,330.0],["2015-09-29",82.6,82.6,75.1,77.0,840.0],["2015-09-30",81.6,85.9,77.3,85.9,1230.0],["2015-10-01",84.1,85.0,80.8,80.8,310.0],["2015-10-02",75.2,83.0,67.7,78.8,1380.0],["2015-10-05",77.4,83.8,77.0,83.6,70.0],["2015-10-06",83.7,83.7,83.7,83.7,20.0],["2015-10-07",75.0,83.8,75.0,83.6,930.0],["2015-10-08",79.4,82.5,77.3,82.5,150.0],["2015-10-09",82.0,82.0,82.0,82.0,10.0],["2015-10-12",82.5,83.8,78.75,83.8,370.0],["2015-10-13",80.0,81.0,80.0,80.5,340.0],["2015-10-14",77.6,80.5,77.5,80.5,190.0],["2015-10-15",78.7,82.75,78.5,82.75,1210.0],["2015-10-16",78.0,80.5,77.5,80.3,950.0],["2015-10-19",79.1,80.8,79.0,80.8,640.0],["2015-10-20",79.9,80.0,77.5,80.0,390.0],["2015-10-21",77.8,80.0,77.6,79.7,410.0],["2015-10-22",77.7,79.0,77.5,79.0,90.0],["2015-10-23",79.0,79.5,78.8,79.0,100.0],["2015-10-26",75.0,79.2,75.0,79.2,100.0],["2015-10-27",74.8,75.0,74.8,75.0,200.0],["2015-10-28",68.3,77.1,68.3,77.1,70.0],["2015-10-29",72.9,74.6,69.7,74.5,280.0],["2015-10-30",70.01,74.7,67.5,71.3,1480.0],["2015-11-02",61.5,72.7,61.5,72.15,1150.0],["2015-11-03",72.8,72.8,71.6,71.6,120.0],["2015-11-04",71.0,71.0,71.0,71.0,30.0],["2015-11-05",70.2,70.2,69.0,69.0,150.0],["2015-11-06",70.101,71.0,67.6,70.4,500.0],["2015-11-09",69.9,69.9,69.9,69.9,10.0],["2015-11-10",70.1,72.399,67.5,72.399,110.0],["2015-11-11",70.1,71.92,67.5,68.0,680.0],["2015-11-12",70.0,70.9,68.0,70.0,480.0],["2015-11-13",70.0,70.0,70.0,70.0,0.0],["2015-11-16",62.001,72.8,62.001,72.8,490.0],["2015-11-17",72.8,72.8,72.8,72.8,0.0],["2015-11-18",68.9,70.6,68.9,70.2,370.0],["2015-11-19",68.5,68.5,62.7,65.0,400.0],["2015-11-20",65.0,65.0,65.0,65.0,0.0],["2015-11-23",64.0,65.0,57.3,65.0,660.0],["2015-11-24",65.0,65.0,65.0,65.0,0.0],["2015-11-25",64.0,67.9,63.75,67.9,420.0],["2015-11-27",72.9,72.9,72.9,72.9,40.0],["2015-11-30",60.6,74.1,51.2,74.1,4790.0],["2015-12-01",74.0,74.0,67.001,70.0,3260.0],["2015-12-02",70.0,70.0,70.0,70.0,0.0],["2015-12-03",74.8,74.8,74.8,74.8,10.0],["2015-12-04",72.5,78.5,72.0,78.5,320.0],["2015-12-07",82.5,82.5,77.1,77.1,50.0],["2015-12-08",76.7,76.7,76.5,76.5,140.0],["2015-12-09",78.1,78.1,72.2,76.0,250.0],["2015-12-10",75.1,81.4,74.5,81.4,150.0],["2015-12-11",81.4,81.4,81.4,81.4,0.0],["2015-12-14",60.2,75.0,60.2,72.0,1300.0],["2015-12-15",72.5,72.5,72.5,72.5,40.0],["2015-12-16",65.2,72.5,65.2,72.5,180.0],["2015-12-17",69.0,72.7,65.2,70.5,200.0],["2015-12-18",75.999,76.0,74.1,74.1,200.0],["2015-12-21",74.1,74.1,74.1,74.1,0.0],["2015-12-22",74.9,75.7,72.5,75.7,200.0],["2015-12-23",74.0,74.0,73.1,73.9,440.0],["2015-12-24",73.9,74.0,73.9,74.0,60.0],["2015-12-28",73.6,73.8,73.6,73.8,60.0],["2015-12-29",73.85,75.6,73.8,75.6,350.0],["2015-12-30",73.66,76.0,73.6,75.5,350.0],["2015-12-31",74.101,75.0,73.2,74.992,770.0],["2016-01-04",74.992,74.992,74.992,74.992,0.0],["2016-01-05",65.0,74.9,61.8,74.8,230.0],["2016-01-06",74.8,74.8,74.8,74.8,0.0],["2016-01-07",65.5,71.0,63.1,69.1,1100.0],["2016-01-08",58.0,70.001,52.5,70.0,540.0],["2016-01-11",60.1,68.0,56.6,66.0,400.0],["2016-01-12",67.9,70.0,66.001,69.9,170.0],["2016-01-13",69.8,69.8,69.8,69.8,60.0],["2016-01-14",70.0,70.0,70.0,70.0,20.0],["2016-01-15",65.0,65.0,65.0,65.0,20.0],["2016-01-19",69.0,69.0,60.0,60.0,120.0],["2016-01-20",60.0,60.0,60.0,60.0,10.0],["2016-01-21",62.5,63.5,60.4,60.4,50.0],["2016-01-22",61.1,61.1,56.1,56.1,1820.0],["2016-01-25",54.5,54.5,50.6,50.6,170.0],["2016-01-26",54.6,54.9,52.3,52.3,520.0],["2016-01-27",52.3,52.3,52.3,52.3,0.0],["2016-01-28",51.0,54.9,51.0,52.8,1090.0],["2016-01-29",53.9,54.9,50.0,54.8,1160.0],["2016-02-01",54.9,54.9,51.5,51.6,120.0],["2016-02-02",51.6,51.6,51.6,51.6,0.0],["2016-02-03",52.6,52.899,51.999,52.899,170.0],["2016-02-04",53.0,53.0,50.1,50.1,70.0],["2016-02-05",50.1,50.1,50.1,50.1,0.0],["2016-02-08",50.1,50.1,50.1,50.1,0.0],["2016-02-09",53.517,53.517,51.5,51.5,200.0],["2016-02-10",51.5,51.5,51.5,51.5,0.0],["2016-02-11",49.152,50.7,49.121,50.7,90.0],["2016-02-12",53.5,55.0,46.6,48.0,170.0],["2016-02-16",48.0,48.0,48.0,48.0,10.0],["2016-02-17",51.5,54.6,50.1,52.0,620.0],["2016-02-18",51.5,53.7,51.5,52.0,200.0],["2016-02-19",51.056,52.0,51.056,52.0,30.0],["2016-02-22",53.0,53.0,50.0,51.0,130.0],["2016-02-23",52.0,52.0,51.9,51.9,150.0],["2016-02-24",50.3,52.45,50.1,52.4,210.0],["2016-02-25",50.5,51.0,47.2,50.5,890.0],["2016-02-26",49.97,52.6,49.8,52.5,890.0],["2016-02-29",50.0,55.0,49.8,53.7,2840.0],["2016-03-01",53.2,53.2,53.0,53.0,40.0],["2016-03-02",53.0,53.0,53.0,53.0,0.0],["2016-03-03",52.0,52.0,51.0,51.0,80.0],["2016-03-04",51.4,55.0,51.4,51.6,160.0],["2016-03-07",54.0,54.0,54.0,54.0,100.0],["2016-03-08",55.0,55.0,51.0,51.0,810.0],["2016-03-09",52.5,52.501,52.5,52.5,70.0],["2016-03-10",52.5,52.5,52.5,52.5,0.0],["2016-03-11",51.001,52.4,51.0,52.4,410.0],["2016-03-14",52.4,52.4,52.4,52.4,0.0],["2016-03-15",54.9,55.2,52.5,54.8,1160.0],["2016-03-16",57.5,59.7,57.5,58.5,930.0],["2016-03-17",59.0,59.0,58.2,58.4,160.0],["2016-03-18",59.5,59.9,57.399,58.8,290.0],["2016-03-21",59.6,59.6,58.3,59.5,100.0],["2016-03-22",59.5,59.5,58.5,59.0,70.0],["2016-03-23",58.8,58.8,53.0,57.4,140.0],["2016-03-24",58.5,58.5,58.5,58.5,10.0],["2016-03-28",59.99,59.999,53.0,55.0,840.0],["2016-03-29",56.5,57.5,55.5,55.5,60.0],["2016-03-30",54.1,58.2,54.0,58.0,510.0],["2016-03-31",58.0,58.0,58.0,58.0,0.0],["2016-04-01",59.5,60.0,59.0,59.9,370.0],["2016-04-04",59.9,59.9,59.9,59.9,0.0],["2016-04-05",59.9,59.9,59.9,59.9,0.0],["2016-04-06",59.9,59.9,59.9,59.9,0.0],["2016-04-07",59.9,59.9,59.9,59.9,0.0],["2016-04-08",55.866,60.0,55.4,60.0,1130.0],["2016-04-11",60.626,60.626,59.1,59.9,470.0],["2016-04-12",59.9,59.9,59.9,59.9,0.0],["2016-04-13",60.6,63.001,58.55,61.9,470.0],["2016-04-14",58.4,63.0,58.4,61.787,1070.0],["2016-04-15",62.9,63.0,61.0,61.9,380.0],["2016-04-18",60.39,62.0,58.0,59.9,1920.0],["2016-04-19",60.9,61.9,60.801,60.9,220.0],["2016-04-20",61.499,61.499,60.9,60.9,310.0],["2016-04-21",60.9,60.9,60.9,60.9,0.0],["2016-04-22",60.9,60.9,60.9,60.9,0.0],["2016-04-25",58.801,58.801,58.8,58.8,180.0],["2016-04-26",59.15,60.426,59.15,60.0,130.0],["2016-04-27",59.15,60.5,59.15,60.0,50.0],["2016-04-28",59.999,60.6,59.9,60.4,1220.0],["2016-04-29",59.1,59.1,59.1,59.1,10.0],["2016-05-02",60.5,60.5,58.8,58.8,1240.0],["2016-05-03",60.3,60.3,60.0,60.0,130.0],["2016-05-04",60.0,60.5,58.0,60.4,170.0],["2016-05-05",59.9,59.9,59.9,59.9,10.0],["2016-05-06",60.0,60.0,60.0,60.0,40.0],["2016-05-09",60.0,65.799,59.6,61.0,2500.0],["2016-05-10",58.9,64.5,58.9,61.9,1920.0],["2016-05-11",60.1,62.0,60.0,61.3,170.0],["2016-05-12",59.552,61.5,59.552,61.5,410.0],["2016-05-13",61.5,62.5,60.0,62.0,1040.0],["2016-05-16",62.0,62.0,62.0,62.0,0.0],["2016-05-17",60.001,60.001,60.001,60.001,80.0],["2016-05-18",59.6,62.1,59.6,62.0,1130.0],["2016-05-19",62.0,62.0,62.0,62.0,0.0],["2016-05-20",62.2,62.5,59.0,61.8,540.0],["2016-05-23",63.0,63.0,63.0,63.0,10.0],["2016-05-24",64.0,67.499,62.501,63.0,240.0],["2016-05-25",60.001,62.7,60.001,62.7,80.0],["2016-05-26",60.3,62.499,58.5,62.3,410.0],["2016-05-27",62.2,63.001,58.5,59.2,1860.0],["2016-05-31",59.3,60.0,58.5,60.0,840.0],["2016-06-01",63.6,63.6,58.0,58.0,480.0],["2016-06-02",59.0,61.0,59.0,61.0,30.0],["2016-06-03",59.4,61.8,58.0,60.3,3620.0],["2016-06-06",58.4,59.336,57.5,57.5,810.0],["2016-06-07",57.5,57.501,52.0,52.6,790.0],["2016-06-08",51.2,51.2,51.2,51.2,10.0],["2016-06-09",52.5,52.5,46.0,46.2,400.0],["2016-06-10",54.699,54.699,49.3,49.4,480.0],["2016-06-13",51.8,52.7,49.1,49.5,600.0],["2016-06-14",50.7,51.3,49.1,49.1,500.0],["2016-06-15",50.001,52.2,50.0,51.6,590.0],["2016-06-16",52.284,61.0,49.1,54.1,1670.0],["2016-06-17",54.3,55.1,53.0,53.9,6520.0],["2016-06-20",53.9,53.9,53.9,53.9,0.0],["2016-06-21",54.45,54.45,54.1,54.1,40.0],["2016-06-22",55.0,57.3,55.0,57.3,30.0],["2016-06-23",53.4,57.0,53.4,56.0,750.0],["2016-06-24",52.6,55.0,52.6,53.7,770.0],["2016-06-27",52.984,52.984,50.9,50.9,170.0],["2016-06-28",51.0,53.0,51.0,51.2,400.0],["2016-06-29",51.5,53.7,46.6,53.2,1550.0],["2016-06-30",52.0,52.0,47.7,50.3,1450.0],["2016-07-01",49.6,49.6,49.6,49.6,30.0],["2016-07-05",51.3,51.3,50.0,50.0,60.0],["2016-07-06",50.0,50.5,50.0,50.0,140.0],["2016-07-07",50.0,50.0,47.5,47.5,60.0],["2016-07-08",48.5,50.5,48.5,50.4,380.0],["2016-07-11",48.6,48.6,48.6,48.6,20.0],["2016-07-12",49.363,50.4,49.0,50.4,570.0],["2016-07-13",52.0,52.9,49.5,49.5,140.0],["2016-07-14",49.6,52.548,44.8,51.5,1900.0],["2016-07-15",52.3,53.499,52.0,52.1,270.0],["2016-07-18",54.299,54.299,52.41,52.41,160.0],["2016-07-19",52.5,53.699,52.5,53.075,280.0],["2016-07-20",52.6,53.5,52.2,53.5,380.0],["2016-07-21",52.7,53.5,49.81,52.5,620.0],["2016-07-22",53.5,54.999,53.5,54.999,140.0],["2016-07-25",55.0,55.0,53.246,53.246,20.0],["2016-07-26",53.0,53.0,52.508,52.508,230.0],["2016-07-27",52.111,54.5,52.1,54.5,200.0],["2016-07-28",54.49,54.5,51.5,54.4,670.0],["2016-07-29",52.1,56.5,51.8,55.6,740.0],["2016-08-01",55.6,55.6,55.6,55.6,0.0],["2016-08-02",55.6,55.6,55.6,55.6,0.0],["2016-08-03",54.2,58.4,53.8,55.6,310.0],["2016-08-04",54.9,54.9,54.9,54.9,50.0],["2016-08-05",54.5,54.5,51.1,52.8,730.0],["2016-08-08",53.0,53.0,52.5,52.5,700.0],["2016-08-09",50.01,51.0,49.8,49.8,290.0],["2016-08-10",52.5,52.5,49.36,51.5,1390.0],["2016-08-11",49.8,52.26,49.7,51.5,2120.0],["2016-08-12",51.5,53.0,51.3,51.95,1410.0],["2016-08-15",51.9,51.9,50.6,50.8,180.0],["2016-08-16",50.8,55.9,49.801,55.3,4010.0],["2016-08-17",52.5,54.3,52.5,54.3,560.0],["2016-08-18",52.5,54.9,52.5,52.8,2280.0],["2016-08-19",52.8,52.8,50.6,50.6,560.0],["2016-08-22",50.0,51.5,50.0,51.1,370.0],["2016-08-23",50.8,51.2,50.0,50.3,140.0],["2016-08-24",50.3,50.3,50.3,50.3,680.0],["2016-08-25",51.0,51.0,50.8,50.8,70.0],["2016-08-26",50.2,51.0,50.2,51.0,80.0],["2016-08-29",51.2,51.7,50.75,51.4,470.0],["2016-08-30",51.1,52.1,50.4,50.9,2380.0],["2016-08-31",50.0,50.2,48.7,49.6,1740.0],["2016-09-01",49.3,49.3,48.2,48.2,170.0],["2016-09-02",49.0,49.0,47.7,47.7,290.0],["2016-09-06",47.7,49.8,47.5,48.4,2470.0],["2016-09-07",49.0,49.8,46.5,48.3,2440.0],["2016-09-08",48.5,49.4,47.25,49.4,880.0],["2016-09-09",47.4,50.0,47.4,50.0,150.0],["2016-09-12",49.5,49.9,45.9,49.0,1280.0],["2016-09-13",48.6,49.9,48.5,49.8,930.0],["2016-09-14",49.6,50.0,48.201,50.0,3820.0],["2016-09-15",50.0,50.3,49.0,50.3,830.0],["2016-09-16",49.0,49.6,44.8,44.8,4880.0],["2016-09-19",45.9,46.2,40.5,43.5,1140.0],["2016-09-20",40.1,42.199,40.0,41.0,1670.0],["2016-09-21",42.0,42.0,41.9,41.9,170.0],["2016-09-22",42.5,44.4,42.4,43.6,590.0],["2016-09-23",44.0,44.9,43.0,44.7,720.0],["2016-09-26",44.8,44.8,42.1,43.4,600.0],["2016-09-27",41.8,44.4,41.8,44.4,400.0],["2016-09-28",44.3,44.3,43.25,43.6,590.0],["2016-09-29",43.6,48.4,41.5,48.4,2900.0],["2016-09-30",48.4,52.9,48.4,49.9,1790.0],["2016-10-03",49.9,51.3,49.5,51.3,1670.0],["2016-10-04",50.0,50.3,47.5,50.3,900.0],["2016-10-05",49.0,51.5,49.0,51.5,800.0],["2016-10-06",50.8,50.8,49.3,49.3,260.0],["2016-10-07",50.9,52.0,50.9,52.0,290.0],["2016-10-10",51.1,51.7,50.01,50.9,590.0],["2016-10-11",50.1,51.5,49.91,51.5,70.0],["2016-10-12",51.1,51.1,49.61,50.1,260.0],["2016-10-13",50.1,50.1,49.7,49.7,40.0],["2016-10-14",50.401,51.072,50.401,51.0,520.0],["2016-10-17",52.8,53.0,49.71,52.2,4180.0],["2016-10-18",52.5,52.6,50.301,52.4,1500.0],["2016-10-19",52.11,52.8,51.9,52.2,270.0],["2016-10-20",51.1,51.2,49.5,50.0,1300.0],["2016-10-21",49.6,50.5,49.2,50.5,390.0],["2016-10-24",50.5,50.5,50.5,50.5,0.0],["2016-10-25",50.1,50.1,49.8,50.0,690.0],["2016-10-26",49.4,50.1,48.5,50.0,720.0],["2016-10-27",50.0,50.0,50.0,50.0,0.0],["2016-10-28",50.0,50.0,50.0,50.0,0.0],["2016-10-31",49.0,50.0,49.0,50.0,540.0],["2016-11-01",50.0,50.0,50.0,50.0,0.0],["2016-11-02",48.0,50.5,45.75,50.5,370.0],["2016-11-03",49.5,50.23,47.5,50.0,830.0],["2016-11-04",48.5,50.5,48.5,50.5,300.0],["2016-11-07",48.0,48.0,47.678,48.0,190.0],["2016-11-08",50.5,50.5,47.0,50.5,520.0],["2016-11-09",48.5,50.0,48.0,50.0,500.0],["2016-11-10",48.5,50.0,48.25,50.0,250.0],["2016-11-11",45.0,50.5,45.0,50.5,560.0],["2016-11-14",50.0,50.0,47.5,48.5,800.0],["2016-11-15",48.5,50.5,48.0,50.0,1280.0],["2016-11-16",48.0,49.5,47.0,49.5,340.0],["2016-11-17",48.313,50.0,48.313,50.0,170.0],["2016-11-18",49.5,50.0,49.5,50.0,620.0],["2016-11-21",49.5,49.5,45.5,49.5,730.0],["2016-11-22",48.5,50.0,48.5,49.5,220.0],["2016-11-23",49.5,49.5,49.5,49.5,0.0],["2016-11-25",49.5,49.5,49.5,49.5,10.0],["2016-11-28",48.0,49.5,48.0,49.0,200.0],["2016-11-29",49.329,49.5,49.0,49.0,190.0],["2016-11-30",49.5,49.5,49.0,49.5,280.0],["2016-12-01",49.5,50.5,49.5,50.5,80.0],["2016-12-02",50.5,50.5,50.5,50.5,0.0],["2016-12-05",50.0,50.0,48.5,50.0,440.0],["2016-12-06",48.5,48.5,48.5,48.5,20.0],["2016-12-07",49.0,49.0,48.5,48.5,920.0],["2016-12-08",50.0,50.0,48.5,48.5,540.0],["2016-12-09",49.0,49.0,42.5,45.0,1330.0],["2016-12-12",44.5,47.5,44.0,47.5,1030.0],["2016-12-13",46.0,48.0,44.5,47.5,1440.0],["2016-12-14",47.0,47.0,43.5,45.0,800.0],["2016-12-15",44.5,45.0,43.5,44.5,490.0],["2016-12-16",44.5,45.5,43.5,45.0,1160.0],["2016-12-19",44.5,45.7,40.0,40.0,1480.0],["2016-12-20",40.0,40.5,38.5,39.5,850.0],["2016-12-21",39.05,42.0,38.0,42.0,430.0],["2016-12-22",40.0,43.5,39.841,43.5,510.0],["2016-12-23",44.0,45.5,44.0,45.5,370.0],["2016-12-27",45.5,45.5,45.5,45.5,130.0],["2016-12-28",42.55,45.5,41.5,45.5,910.0],["2016-12-29",45.0,45.0,41.5,43.5,1460.0],["2016-12-30",43.5,44.0,41.0,44.0,980.0],["2017-01-03",43.25,43.5,40.0,43.0,5590.0],["2017-01-04",42.5,48.5,42.5,44.5,2850.0],["2017-01-05",45.0,45.5,44.0,45.5,400.0],["2017-01-06",44.5,44.5,43.5,43.5,340.0],["2017-01-09",43.674,46.0,42.0,44.5,650.0],["2017-01-10",44.5,47.0,44.0,47.0,980.0],["2017-01-11",44.0,47.0,42.0,47.0,1440.0],["2017-01-12",45.5,47.0,43.5,47.0,1960.0],["2017-01-13",45.5,46.0,44.0,45.5,1110.0],["2017-01-17",45.0,45.0,42.5,43.0,2500.0],["2017-01-18",44.0,48.0,42.0,43.995,9390.0],["2017-01-19",43.995,43.995,43.995,43.995,110.0],["2017-01-20",43.5,44.5,42.0,44.5,660.0],["2017-01-23",44.5,44.5,41.5,43.5,460.0],["2017-01-24",44.0,44.0,42.5,42.5,140.0],["2017-01-25",43.5,46.357,41.0,43.0,830.0],["2017-01-26",43.0,43.0,36.05,39.804,1710.0],["2017-01-27",40.0,40.0,35.5,38.5,2120.0],["2017-01-30",38.0,38.0,36.0,37.5,620.0],["2017-01-31",36.0,38.5,35.5,38.5,1240.0],["2017-02-01",38.0,38.0,36.0,37.5,690.0],["2017-02-02",37.5,38.5,37.5,38.5,480.0],["2017-02-03",38.5,38.5,38.5,38.5,0.0],["2017-02-06",38.5,38.5,37.5,38.0,930.0],["2017-02-07",38.1,38.1,38.1,38.1,200.0],["2017-02-08",37.5,37.657,35.0,37.0,2120.0],["2017-02-09",37.0,37.5,37.0,37.5,120.0],["2017-02-10",38.0,38.5,38.0,38.5,170.0],["2017-02-13",38.435,42.9,38.435,41.5,380.0],["2017-02-14",41.0,44.5,40.5,44.5,360.0],["2017-02-15",42.5,45.0,42.5,45.0,750.0],["2017-02-16",45.0,47.5,43.5,44.5,200.0],["2017-02-17",45.0,47.5,45.0,47.5,220.0],["2017-02-21",46.25,47.5,46.0,47.5,120.0],["2017-02-22",45.695,47.0,44.5,46.5,570.0],["2017-02-23",44.0,48.5,44.0,47.0,820.0],["2017-02-24",47.5,48.5,44.5,48.5,900.0],["2017-02-27",48.5,48.5,48.0,48.5,100.0],["2017-02-28",47.145,48.5,46.5,47.5,300.0],["2017-03-01",44.5,47.5,43.5,44.0,2780.0],["2017-03-02",44.0,45.0,44.0,45.0,20.0],["2017-03-03",43.5,44.5,43.5,44.0,520.0],["2017-03-06",44.5,44.5,39.5,39.5,1640.0],["2017-03-07",41.4,41.403,38.0,38.0,1650.0],["2017-03-08",38.0,38.0,35.5,37.0,600.0],["2017-03-09",38.5,40.5,35.5,38.5,3130.0],["2017-03-10",41.0,42.0,36.0,37.0,2690.0],["2017-03-13",38.5,39.5,37.0,38.5,2650.0],["2017-03-14",36.229,38.0,36.0,37.5,810.0],["2017-03-15",38.5,38.5,35.9,37.0,1070.0],["2017-03-16",37.5,39.6,35.5,35.5,1350.0],["2017-03-17",35.5,37.0,34.0,37.0,1130.0],["2017-03-20",36.5,38.95,33.5,34.0,2580.0],["2017-03-21",35.0,35.5,33.507,33.95,2080.0],["2017-03-22",31.5,31.5,26.5,26.5,7240.0],["2017-03-23",27.0,27.0,25.5,26.0,2390.0],["2017-03-24",26.0,27.0,23.0,23.0,1510.0],["2017-03-27",23.5,25.0,22.05,22.5,1810.0],["2017-03-28",23.0,23.0,18.0,20.0,6580.0],["2017-03-29",20.5,26.5,20.5,24.5,11780.0],["2017-03-30",25.0,29.5,25.0,27.5,10000.0],["2017-03-31",27.0,29.0,25.0,27.0,2780.0],["2017-04-03",27.0,28.5,24.5,26.0,4740.0],["2017-04-04",26.0,26.0,25.0,25.5,1050.0],["2017-04-05",25.0,26.0,25.0,25.5,1100.0],["2017-04-06",26.0,40.0,26.0,30.55,93740.0],["2017-04-07",27.5,31.0,23.0,27.5,25200.0],["2017-04-10",27.5,28.5,24.5,28.5,2230.0],["2017-04-11",28.0,28.0,24.0,24.5,3220.0],["2017-04-12",26.0,28.5,25.0,26.5,7870.0],["2017-04-13",26.0,26.0,22.05,24.5,5440.0],["2017-04-17",24.0,26.0,24.0,24.0,920.0],["2017-04-18",24.0,24.5,23.0,23.0,1290.0],["2017-04-19",23.5,24.5,23.5,24.25,1030.0],["2017-04-20",24.0,25.5,24.0,24.0,1300.0],["2017-04-21",24.0,24.55,23.5,23.5,2380.0],["2017-04-24",23.5,24.0,23.0,23.5,270.0],["2017-04-25",22.5,23.5,22.0,22.0,3280.0],["2017-04-26",22.75,22.75,21.5,22.5,4170.0],["2017-04-27",22.4,22.4,21.0,21.0,730.0],["2017-04-28",21.5,23.5,20.0,23.5,10260.0],["2017-05-01",23.5,23.5,20.0,22.5,2150.0],["2017-05-02",23.0,23.101,20.5,23.0,1770.0],["2017-05-03",22.95,24.0,22.95,24.0,1870.0],["2017-05-04",23.0,24.756,20.5,24.5,6250.0],["2017-05-05",24.5,24.5,22.9,24.0,1360.0],["2017-05-08",24.0,24.0,22.5,22.5,190.0],["2017-05-09",23.0,26.0,22.5,26.0,5370.0],["2017-05-10",26.0,27.0,21.5,23.5,4270.0],["2017-05-11",22.62,23.5,22.62,23.05,170.0],["2017-05-12",23.0,23.0,22.0,23.0,1290.0],["2017-05-15",23.0,23.0,22.0,23.0,1110.0],["2017-05-16",22.0,22.5,21.5,22.5,550.0],["2017-05-17",22.5,22.55,21.5,22.0,1170.0],["2017-05-18",22.0,22.5,21.5,21.5,560.0],["2017-05-19",20.13,22.5,20.13,22.5,900.0],["2017-05-22",22.5,22.5,20.0,22.0,350.0],["2017-05-23",20.25,22.5,20.25,22.25,220.0],["2017-05-24",22.0,22.0,21.5,22.0,740.0],["2017-05-25",22.0,22.0,20.5,22.0,790.0],["2017-05-26",21.5,24.0,21.5,24.0,530.0],["2017-05-30",24.0,25.5,23.5,25.5,2570.0],["2017-05-31",25.5,26.0,24.3,26.0,900.0],["2017-06-01",25.5,26.0,25.0,25.5,510.0],["2017-06-02",25.5,26.0,24.0,26.0,950.0],["2017-06-05",26.0,26.0,26.0,26.0,20.0],["2017-06-06",24.0,24.5,22.5,24.5,1400.0],["2017-06-07",25.0,26.0,25.0,25.0,1110.0],["2017-06-08",25.5,30.0,25.5,30.0,2020.0],["2017-06-09",30.0,30.0,26.5,29.0,1210.0],["2017-06-12",30.0,31.25,30.0,31.0,1120.0],["2017-06-13",31.0,31.0,29.645,30.5,1010.0],["2017-06-14",28.5,32.5,28.0,31.0,1020.0],["2017-06-15",31.0,31.5,28.6,31.0,1420.0],["2017-06-16",31.0,31.0,28.0,28.0,3020.0],["2017-06-19",27.84,28.5,27.5,27.5,120.0],["2017-06-20",26.5,27.0,26.5,27.0,250.0],["2017-06-21",27.0,27.0,27.0,27.0,310.0],["2017-06-22",26.0,26.0,26.0,26.0,30.0],["2017-06-23",25.18,27.5,25.18,27.5,2150.0],["2017-06-26",27.5,27.5,27.5,27.5,20.0],["2017-06-27",28.0,31.0,28.0,28.5,890.0],["2017-06-28",30.0,30.0,26.5,27.5,1620.0],["2017-06-29",27.5,27.5,27.25,27.5,430.0],["2017-06-30",26.5,31.0,26.5,30.5,1930.0],["2017-07-03",29.0,30.5,27.55,30.5,660.0],["2017-07-05",31.0,31.6,30.5,30.5,1140.0],["2017-07-06",30.5,31.0,29.5,31.0,260.0],["2017-07-07",29.785,32.0,29.5,32.0,730.0],["2017-07-10",30.0,32.0,30.0,32.0,420.0],["2017-07-11",31.9,32.5,31.9,32.5,310.0],["2017-07-12",32.5,34.5,31.0,34.0,810.0],["2017-07-13",34.5,34.5,30.5,33.0,1230.0],["2017-07-14",33.0,34.5,33.0,34.5,330.0],["2017-07-17",34.0,34.0,34.0,34.0,20.0],["2017-07-18",34.0,34.0,34.0,34.0,0.0],["2017-07-19",34.0,34.5,33.5,34.5,370.0],["2017-07-20",34.5,34.5,34.5,34.5,0.0],["2017-07-21",34.0,35.0,34.0,35.0,240.0],["2017-07-24",37.0,37.0,34.0,35.0,320.0],["2017-07-25",36.0,36.0,34.0,34.0,170.0],["2017-07-26",35.5,35.5,35.5,35.5,210.0],["2017-07-27",36.0,36.0,36.0,36.0,130.0],["2017-07-28",35.5,37.0,35.1,37.0,490.0],["2017-07-31",36.5,37.0,36.1,37.0,530.0],["2017-08-01",36.5,37.5,34.427,37.0,360.0],["2017-08-02",36.5,37.5,33.75,35.0,590.0],["2017-08-03",36.5,36.5,33.0,36.5,680.0],["2017-08-04",34.5,36.5,31.5,32.5,790.0],["2017-08-07",34.0,34.0,31.6,34.0,360.0],["2017-08-08",36.5,37.5,34.5,37.5,780.0],["2017-08-09",36.5,39.362,35.55,39.0,1360.0],["2017-08-10",39.5,40.0,38.6,40.0,1400.0],["2017-08-11",44.5,44.5,39.05,43.0,920.0],["2017-08-14",43.0,50.0,37.5,42.5,1220.0],["2017-08-15",43.0,45.0,43.0,45.0,100.0],["2017-08-16",40.5,48.0,40.5,48.0,300.0],["2017-08-17",47.5,47.5,40.5,44.0,1450.0],["2017-08-18",41.0,44.0,40.6,42.5,710.0],["2017-08-21",42.5,42.5,41.0,42.0,210.0],["2017-08-22",42.0,42.0,42.0,42.0,0.0],["2017-08-23",41.05,41.5,40.5,41.5,440.0],["2017-08-24",41.0,41.0,41.0,41.0,140.0],["2017-08-25",42.4,42.4,40.0,41.5,190.0],["2017-08-28",40.05,40.05,38.5,39.0,900.0],["2017-08-29",39.0,40.0,35.0,40.0,660.0],["2017-08-30",39.5,39.5,34.5,35.5,670.0],["2017-08-31",34.626,36.5,31.147,35.5,590.0],["2017-09-01",34.5,34.5,34.5,34.5,90.0],["2017-09-05",34.0,34.0,28.75,30.5,450.0],["2017-09-06",32.0,32.0,28.5,32.0,740.0],["2017-09-07",30.5,32.5,30.5,32.5,700.0],["2017-09-08",30.0,32.0,30.0,31.5,1070.0],["2017-09-11",30.5,31.0,28.5,31.0,600.0],["2017-09-12",29.5,29.75,28.75,28.75,450.0],["2017-09-13",29.5,32.0,28.0,29.5,680.0],["2017-09-14",30.0,32.5,29.0,32.5,710.0],["2017-09-15",32.0,42.5,29.5,42.5,2510.0],["2017-09-18",38.5,38.5,33.5,36.0,1600.0],["2017-09-19",37.5,38.0,35.5,38.0,1440.0],["2017-09-20",35.1,38.0,35.0,37.5,490.0],["2017-09-21",37.5,39.5,37.0,39.5,400.0],["2017-09-22",37.5,39.0,36.5,39.0,530.0],["2017-09-25",36.5,38.0,36.5,37.5,860.0],["2017-09-26",36.0,39.5,35.0,39.5,1150.0],["2017-09-27",35.5,37.5,35.275,37.5,570.0],["2017-09-28",37.0,37.25,34.0,35.0,660.0],["2017-09-29",35.5,37.5,34.704,37.0,2300.0],["2017-10-02",34.0,35.0,33.0,35.0,980.0],["2017-10-03",37.5,37.5,32.1,35.0,1120.0],["2017-10-04",33.5,37.0,31.5,37.0,3170.0],["2017-10-05",37.0,40.0,35.5,37.0,2630.0],["2017-10-06",37.5,37.5,34.1,36.5,1940.0],["2017-10-09",37.0,37.0,35.75,35.75,70.0],["2017-10-10",36.0,36.0,36.0,36.0,140.0],["2017-10-11",36.0,37.5,36.0,37.0,3030.0],["2017-10-12",37.0,37.0,34.5,34.5,650.0],["2017-10-13",34.5,36.0,34.0,34.5,170.0],["2017-10-16",34.75,35.5,34.5,35.127,1080.0],["2017-10-17",35.127,35.127,35.127,35.127,0.0],["2017-10-18",34.393,35.0,34.393,35.0,480.0],["2017-10-19",34.05,35.5,34.05,35.5,160.0],["2017-10-20",35.5,35.5,35.5,35.5,100.0],["2017-10-23",35.5,35.5,35.0,35.0,60.0],["2017-10-24",35.0,35.0,35.0,35.0,0.0],["2017-10-25",35.0,35.0,35.0,35.0,0.0],["2017-10-26",34.5,35.5,34.01,35.0,470.0],["2017-10-27",35.0,35.0,35.0,35.0,70.0],["2017-10-30",35.0,35.0,33.0,35.0,430.0],["2017-10-31",35.0,35.0,31.5,32.0,1310.0],["2017-11-01",32.0,32.0,28.25,28.5,1670.0],["2017-11-02",28.5,28.5,28.0,28.0,480.0],["2017-11-03",28.875,29.5,28.0,28.0,200.0],["2017-11-06",28.0,28.0,28.0,28.0,0.0],["2017-11-07",27.5,28.0,26.5,28.0,210.0],["2017-11-08",27.1,27.5,27.0,27.5,60.0],["2017-11-09",27.5,27.75,25.9,25.9,520.0],["2017-11-10",25.75,26.0,22.9,25.5,660.0],["2017-11-13",25.5,26.0,24.0,25.0,950.0],["2017-11-14",24.0,25.5,24.0,25.5,980.0],["2017-11-15",25.55,26.0,25.0,26.0,490.0],["2017-11-16",25.95,27.0,25.736,27.0,730.0],["2017-11-17",27.0,27.5,25.0,27.0,1500.0],["2017-11-20",27.0,27.0,24.5,25.5,4550.0],["2017-11-21",25.0,25.0,23.5,24.0,910.0],["2017-11-22",24.0,24.05,21.0,22.356,3310.0],["2017-11-24",24.0,28.5,22.6,26.5,2070.0],["2017-11-27",26.5,27.5,25.5,26.0,540.0],["2017-11-28",25.5,26.0,22.5,25.5,1710.0],["2017-11-29",25.0,25.5,24.5,25.0,550.0],["2017-11-30",24.5,25.5,24.0,25.5,580.0],["2017-12-01",24.0,25.5,24.0,25.5,440.0],["2017-12-04",25.0,27.5,25.0,27.5,710.0],["2017-12-05",27.0,30.0,24.6,30.0,930.0],["2017-12-06",26.5,28.0,25.05,28.0,680.0],["2017-12-07",27.5,28.0,26.6,27.0,630.0],["2017-12-08",27.0,27.5,25.9,26.6,860.0],["2017-12-11",27.5,27.5,25.0,26.5,1450.0],["2017-12-12",25.5,25.5,23.5,24.0,1030.0],["2017-12-13",25.0,25.5,25.0,25.0,460.0],["2017-12-14",24.0,26.0,24.0,25.5,960.0],["2017-12-15",25.5,26.0,25.4,26.0,740.0],["2017-12-18",26.0,27.0,24.0,24.5,610.0],["2017-12-19",24.5,26.5,24.5,26.5,1080.0],["2017-12-20",24.6,27.5,24.6,27.5,910.0],["2017-12-21",25.728,27.5,25.728,27.5,800.0],["2017-12-22",27.5,28.0,27.0,28.0,1350.0],["2017-12-26",28.0,28.5,25.55,28.5,440.0],["2017-12-27",28.0,30.5,28.0,30.5,2620.0],["2017-12-28",30.0,32.5,27.0,32.5,2100.0],["2017-12-29",32.5,34.0,32.0,33.0,1590.0],["2018-01-02",34.5,34.5,32.5,33.0,850.0],["2018-01-03",32.6,33.5,30.5,33.5,360.0],["2018-01-04",31.5,33.0,30.5,32.5,1100.0],["2018-01-05",31.5,31.5,28.366,30.0,670.0],["2018-01-08",30.0,30.25,30.0,30.25,230.0],["2018-01-09",30.0,30.0,28.5,28.5,380.0],["2018-01-10",28.0,32.0,28.0,32.0,520.0],["2018-01-11",32.0,32.5,28.686,32.5,260.0],["2018-01-12",32.5,32.5,30.0,31.0,640.0],["2018-01-16",29.158,29.5,28.0,29.5,370.0],["2018-01-17",30.0,30.0,26.5,27.0,1420.0],["2018-01-18",27.0,27.5,24.0,24.0,2450.0],["2018-01-19",25.0,28.0,24.0,28.0,1880.0],["2018-01-22",28.0,29.0,27.5,29.0,380.0],["2018-01-23",30.0,30.0,27.5,29.5,1180.0],["2018-01-24",28.5,30.542,28.5,30.0,1840.0],["2018-01-25",29.5,31.5,29.5,31.5,2440.0],["2018-01-26",30.5,31.5,29.5,31.0,1520.0],["2018-01-29",30.75,31.0,30.0,30.5,1010.0],["2018-01-30",31.0,32.0,30.05,32.0,830.0],["2018-01-31",31.0,34.5,30.95,34.5,620.0],["2018-02-01",34.5,34.5,30.6,32.0,450.0],["2018-02-02",32.0,32.0,29.5,30.5,520.0],["2018-02-05",29.0,29.25,28.0,28.5,700.0],["2018-02-06",33.0,35.0,31.0,33.0,2390.0],["2018-02-07",32.5,33.75,29.5,30.5,630.0],["2018-02-08",31.0,34.5,30.214,30.5,1600.0],["2018-02-09",30.0,32.0,28.5,31.5,1540.0],["2018-02-12",32.0,32.0,30.5,30.5,330.0],["2018-02-13",30.19,32.0,30.1,31.5,200.0],["2018-02-14",31.5,31.5,30.9,31.0,280.0],["2018-02-15",31.5,31.5,30.0,31.0,710.0],["2018-02-16",31.0,31.5,29.659,31.0,1730.0],["2018-02-20",30.5,35.0,30.5,32.5,770.0],["2018-02-21",32.982,32.982,32.982,32.982,50.0],["2018-02-22",31.6,33.0,31.6,32.5,310.0],["2018-02-23",32.0,34.5,31.5,34.5,970.0],["2018-02-26",34.5,34.55,30.55,33.5,1370.0],["2018-02-27",33.5,34.4,33.4,33.5,170.0],["2018-02-28",31.758,34.5,31.758,34.5,470.0],["2018-03-01",32.0,34.0,32.0,34.0,100.0],["2018-03-02",31.6,33.0,30.5,31.5,5750.0],["2018-03-05",31.0,32.0,30.54,32.0,180.0],["2018-03-06",32.5,34.0,32.5,32.5,4090.0],["2018-03-07",34.5,35.0,32.5,32.5,320.0],["2018-03-08",33.5,33.5,33.0,33.5,200.0],["2018-03-09",34.4,34.4,32.5,33.0,520.0],["2018-03-12",33.0,33.0,33.0,33.0,0.0],["2018-03-13",33.05,33.5,33.0,33.5,120.0],["2018-03-14",33.5,34.0,32.5,34.0,630.0],["2018-03-15",33.25,33.25,32.0,33.0,360.0],["2018-03-16",33.0,34.0,33.0,33.0,460.0],["2018-03-19",32.0,32.0,31.5,32.0,250.0],["2018-03-20",32.0,34.5,32.0,34.5,300.0],["2018-03-21",34.0,34.0,32.5,32.5,150.0],["2018-03-22",31.25,33.5,30.5,33.5,360.0],["2018-03-23",33.5,33.5,31.87,33.0,280.0],["2018-03-26",33.5,33.5,32.0,33.5,130.0],["2018-03-27",33.5,33.5,30.05,33.5,1200.0],["2018-03-28",33.5,33.5,31.0,32.0,180.0],["2018-03-29",32.0,32.0,30.05,32.0,410.0],["2018-04-02",31.0,31.0,28.3,30.0,590.0],["2018-04-03",30.0,30.0,27.5,27.5,690.0],["2018-04-04",28.5,28.5,26.112,27.0,230.0],["2018-04-05",27.0,27.0,26.0,26.0,410.0],["2018-04-06",25.5,27.9,25.1,27.5,1300.0],["2018-04-09",27.5,27.5,26.5,27.5,130.0],["2018-04-10",27.5,27.5,25.5,27.0,1020.0],["2018-04-11",26.5,28.0,26.5,28.0,110.0],["2018-04-12",28.0,28.5,25.0,28.5,380.0],["2018-04-13",28.5,28.5,27.112,28.0,300.0],["2018-04-16",28.0,28.0,26.0,27.5,1010.0],["2018-04-17",27.5,28.95,26.908,28.5,640.0],["2018-04-18",28.5,28.5,27.5,27.5,140.0],["2018-04-19",27.0,28.5,27.0,28.0,290.0],["2018-04-20",27.0,27.0,26.5,27.0,90.0],["2018-04-23",26.5,26.5,26.5,26.5,40.0],["2018-04-24",27.5,28.0,24.1,27.5,1110.0],["2018-04-25",26.0,29.5,26.0,29.0,90.0],["2018-04-26",29.0,30.0,29.0,30.0,480.0],["2018-04-27",29.0,30.0,29.0,29.0,160.0],["2018-04-30",28.5,31.5,28.5,31.0,560.0],["2018-05-01",30.0,30.757,28.686,30.0,1080.0],["2018-05-02",28.24,30.0,27.5,29.0,1550.0],["2018-05-03",27.6,31.0,27.4,31.0,1230.0],["2018-05-04",30.0,30.0,26.55,28.0,2790.0],["2018-05-07",27.5,29.45,26.0,27.5,890.0],["2018-05-08",27.5,27.5,27.0,27.0,200.0],["2018-05-09",27.0,27.0,26.0,27.0,200.0],["2018-05-10",27.0,27.0,25.25,26.5,1110.0],["2018-05-11",25.1,26.5,25.1,26.5,260.0],["2018-05-14",26.5,26.5,25.0,26.5,840.0],["2018-05-15",28.0,29.0,26.5,29.0,2620.0],["2018-05-16",29.0,29.0,24.5,26.5,910.0],["2018-05-17",26.5,26.5,25.1,25.5,560.0],["2018-05-18",25.5,26.0,25.1,26.0,1270.0],["2018-05-21",26.55,28.5,26.152,28.5,230.0],["2018-05-22",28.5,29.0,28.5,29.0,80.0],["2018-05-23",28.6,29.5,27.5,29.5,570.0],["2018-05-24",29.0,29.0,27.465,27.5,250.0],["2018-05-25",27.5,28.0,26.5,28.0,160.0],["2018-05-29",27.5,29.0,27.0,29.0,320.0],["2018-05-30",29.5,29.5,27.6,29.0,1610.0],["2018-05-31",28.5,28.5,27.5,28.0,610.0],["2018-06-01",27.235,28.5,27.0,28.5,270.0],["2018-06-04",28.5,28.5,27.0,28.0,210.0],["2018-06-05",30.0,31.0,28.5,31.0,310.0],["2018-06-06",29.5,30.0,28.0,28.0,28050.0],["2018-06-07",28.5,29.5,28.5,29.5,2280.0],["2018-06-08",29.5,29.5,29.0,29.0,1260.0],["2018-06-11",29.0,29.786,28.0,29.0,1040.0],["2018-06-12",28.45,28.45,28.45,28.45,120.0],["2018-06-13",28.25,28.45,27.5,27.5,470.0],["2018-06-14",27.95,27.95,26.0,26.0,1020.0],["2018-06-15",26.0,26.5,26.0,26.5,400.0],["2018-06-18",26.5,26.5,25.0,25.5,910.0],["2018-06-19",25.5,25.5,24.55,25.0,430.0],["2018-06-20",24.5,25.141,24.0,24.0,1960.0],["2018-06-21",24.5,24.5,22.0,22.5,4410.0],["2018-06-22",22.5,22.5,21.487,22.5,2000.0],["2018-06-25",23.0,23.5,22.334,22.5,2750.0],["2018-06-26",22.5,25.0,22.0,24.5,5190.0],["2018-06-27",25.0,26.5,22.0,25.0,2280.0],["2018-06-28",25.0,25.0,18.0,22.5,23840.0],["2018-06-29",22.5,23.9,22.5,23.5,2560.0],["2018-07-02",22.0,23.45,21.0,23.0,2530.0],["2018-07-03",23.5,25.0,23.5,25.0,5320.0],["2018-07-05",24.5,25.5,24.1,25.0,1800.0],["2018-07-06",25.1,26.0,25.0,26.0,1450.0],["2018-07-09",25.5,26.5,25.05,26.5,2800.0],["2018-07-10",26.55,27.5,25.5,27.5,2010.0],["2018-07-11",27.9,27.95,26.55,27.5,790.0],["2018-07-12",26.634,27.5,26.634,27.5,250.0],["2018-07-13",27.9,29.5,27.675,29.5,1580.0],["2018-07-16",29.0,29.0,28.4,28.5,500.0],["2018-07-17",28.0,28.5,28.0,28.5,360.0],["2018-07-18",28.0,29.0,26.5,27.5,2790.0],["2018-07-19",28.0,28.0,26.5,27.0,240.0],["2018-07-20",27.444,27.9,26.05,27.0,1280.0],["2018-07-23",26.848,27.0,26.22,27.0,330.0],["2018-07-24",28.9,28.9,27.5,27.5,420.0],["2018-07-25",28.4,28.4,27.0,27.5,960.0],["2018-07-26",27.5,27.5,26.5,27.0,460.0],["2018-07-27",27.1,27.5,25.05,27.5,930.0],["2018-07-30",27.5,27.5,26.5,27.0,250.0],["2018-07-31",27.0,27.0,26.5,27.0,220.0],["2018-08-01",27.0,27.0,26.0,26.0,1130.0],["2018-08-02",25.225,25.225,23.498,24.5,1680.0],["2018-08-03",22.55,26.0,22.0,26.0,1890.0],["2018-08-06",25.0,25.0,24.0,24.5,21430.0],["2018-08-07",25.352,26.0,25.352,26.0,250.0],["2018-08-08",25.75,26.5,25.728,26.5,200.0],["2018-08-09",26.0,27.5,25.38,26.5,2210.0],["2018-08-10",26.0,27.0,24.1,26.5,1990.0],["2018-08-13",26.5,26.5,26.45,26.5,220.0],["2018-08-14",25.651,26.0,24.95,25.0,1020.0],["2018-08-15",24.78,24.78,24.5,24.5,240.0],["2018-08-16",24.0,24.0,22.21,23.5,2870.0],["2018-08-17",24.0,25.0,23.647,25.0,340.0],["2018-08-20",25.0,26.0,24.05,26.0,1330.0],["2018-08-21",25.5,26.0,25.0,25.0,630.0],["2018-08-22",25.275,26.0,24.0,26.0,1330.0],["2018-08-23",26.0,26.0,25.85,26.0,110.0],["2018-08-24",25.0,26.0,24.642,26.0,940.0],["2018-08-27",26.0,26.0,25.0,25.0,660.0],["2018-08-28",24.0,24.5,23.1,23.5,1380.0],["2018-08-29",23.0,24.0,21.75,23.0,2380.0],["2018-08-30",23.0,23.0,21.305,22.0,2750.0],["2018-08-31",22.0,22.0,21.142,21.5,1320.0],["2018-09-04",22.25,22.5,20.5,22.0,1330.0],["2018-09-05",21.0,22.795,21.0,21.5,1350.0],["2018-09-06",21.5,22.5,21.1,22.0,1300.0],["2018-09-07",21.5,22.0,21.138,22.0,620.0],["2018-09-10",21.5,21.5,20.5,21.5,1030.0],["2018-09-11",21.5,21.5,20.5,21.5,480.0],["2018-09-12",20.95,21.5,20.0,21.5,640.0],["2018-09-13",21.0,21.5,21.0,21.5,700.0],["2018-09-14",20.5,22.0,19.5,20.5,8300.0],["2018-09-17",20.0,21.5,19.75,21.5,790.0],["2018-09-18",21.5,22.0,21.5,22.0,90.0],["2018-09-19",22.0,23.0,20.5,23.0,1930.0],["2018-09-20",22.5,23.0,22.0,22.5,790.0],["2018-09-21",21.5,23.0,20.5,20.5,1370.0],["2018-09-24",21.5,22.5,20.5,22.5,5160.0],["2018-09-25",22.0,23.0,22.0,23.0,270.0],["2018-09-26",22.5,23.5,22.5,23.0,290.0],["2018-09-27",23.5,23.5,23.0,23.0,180.0],["2018-09-28",22.5,23.5,22.5,23.5,170.0],["2018-10-01",23.5,23.8,23.5,23.8,70.0],["2018-10-02",23.0,23.115,20.3,23.0,970.0],["2018-10-03",23.0,23.044,22.392,22.6,140.0],["2018-10-04",21.1,22.0,21.1,22.0,550.0],["2018-10-05",22.0,22.3,21.7,22.1,380.0],["2018-10-08",21.201,21.364,19.5,21.2,1130.0],["2018-10-09",20.709,20.896,19.5,19.5,1240.0],["2018-10-10",19.7,20.5,19.7,19.9,760.0],["2018-10-11",19.751,20.7,19.7,20.7,500.0],["2018-10-12",20.0,21.0,20.0,21.0,5450.0],["2018-10-15",20.201,21.0,20.201,20.4,380.0],["2018-10-16",20.0,21.5,20.0,21.4,3110.0],["2018-10-17",21.3,22.0,21.2,21.4,320.0],["2018-10-18",21.4,22.0,20.7,21.6,660.0],["2018-10-19",22.0,22.0,21.5,22.0,140.0],["2018-10-22",21.527,22.0,21.5,22.0,400.0],["2018-10-23",21.7,21.8,20.1,21.3,1180.0],["2018-10-24",21.4,21.8,21.2,21.4,290.0],["2018-10-25",22.0,22.0,21.0,21.4,210.0],["2018-10-26",21.0,21.9,20.9,21.5,460.0],["2018-10-29",21.4,21.5,21.4,21.5,100.0],["2018-10-30",22.0,22.0,21.8,21.8,100.0],["2018-10-31",21.206,22.0,21.206,21.7,1180.0],["2018-11-01",21.4,24.0,21.4,23.1,1760.0],["2018-11-02",21.6,23.2,21.6,22.3,610.0],["2018-11-05",22.1,22.8,21.1,21.1,390.0],["2018-11-06",22.927,22.927,20.3,21.1,510.0],["2018-11-07",21.5,22.0,21.0,21.0,790.0],["2018-11-08",21.105,23.5,21.105,23.5,410.0],["2018-11-09",23.6,24.0,22.5,24.0,310.0],["2018-11-12",22.5,23.5,22.5,23.0,230.0],["2018-11-13",22.8,22.9,21.3,22.6,670.0],["2018-11-14",21.2,23.0,21.08,23.0,590.0],["2018-11-15",22.0,23.0,22.0,23.0,190.0],["2018-11-16",23.0,23.8,21.6,22.5,490.0],["2018-11-19",22.0,22.0,21.553,22.0,380.0],["2018-11-20",21.482,22.0,20.1,22.0,900.0],["2018-11-21",22.0,22.5,20.7,22.5,730.0],["2018-11-23",22.0,22.0,20.1,21.2,460.0],["2018-11-26",21.3,21.6,20.25,20.5,580.0],["2018-11-27",20.6,21.0,20.0,21.0,280.0],["2018-11-28",20.9,21.1,20.0,21.1,780.0],["2018-11-29",20.615,21.1,18.2,21.1,1450.0],["2018-11-30",20.9,21.1,19.5,20.7,740.0],["2018-12-03",20.4,20.4,17.2,18.5,4460.0],["2018-12-04",18.5,18.7,16.3,18.0,570.0],["2018-12-06",18.0,19.4,16.0,17.7,890.0],["2018-12-07",16.7,16.7,16.7,16.7,110.0],["2018-12-10",17.74,17.9,16.0,17.5,770.0],["2018-12-11",17.5,17.5,14.7,16.9,2340.0],["2018-12-12",16.9,16.9,12.9,14.6,9780.0],["2018-12-13",16.0,16.332,13.177,13.7,30170.0],["2018-12-14",15.5,15.5,13.568,13.9,9670.0],["2018-12-17",14.0,14.3,10.8,14.3,4480.0],["2018-12-18",13.3,13.3,9.95,11.8,26060.0],["2018-12-19",10.1,13.5,10.1,12.0,32920.0],["2018-12-20",12.0,12.0,10.6,11.8,14250.0],["2018-12-21",11.7,11.7,11.1,11.4,6160.0],["2018-12-24",11.096,11.1,10.4,10.8,2780.0],["2018-12-26",10.6,11.3,10.0,10.0,26680.0],["2018-12-27",10.0,11.0,10.0,10.3,9300.0],["2018-12-28",10.3,11.4,10.2,10.7,9990.0],["2018-12-31",10.7,12.001,10.4,11.3,22720.0],["2019-01-02",11.0,11.8,11.0,11.8,1040.0],["2019-01-03",12.325,12.8,11.4,12.8,3300.0],["2019-01-04",13.2,13.367,12.286,13.1,1840.0],["2019-01-07",13.2,13.2,12.5,13.2,1490.0],["2019-01-08",14.612,14.612,12.5,13.9,2910.0],["2019-01-09",13.9,14.6,13.5,14.6,6140.0],["2019-01-10",14.51,14.547,13.401,14.3,3710.0],["2019-01-11",13.467,14.078,13.3,13.7,1720.0],["2019-01-14",13.5,13.6,13.4,13.6,230.0],["2019-01-15",13.8,14.0,13.427,14.0,1410.0],["2019-01-16",13.5,14.3,13.4,13.5,1790.0],["2019-01-17",13.7,14.0,13.35,13.5,1080.0],["2019-01-18",13.7,14.0,13.7,14.0,870.0],["2019-01-22",14.3,14.3,13.1,14.0,2870.0],["2019-01-23",13.8,13.8,13.15,13.4,1630.0],["2019-01-24",13.5,13.5,12.5,13.2,4250.0],["2019-01-25",12.206,13.4,12.206,13.25,350.0],["2019-01-28",12.8,12.8,12.509,12.6,820.0],["2019-01-29",12.2,12.5,12.2,12.3,1170.0],["2019-01-30",12.2,12.862,12.2,12.7,1640.0],["2019-01-31",12.7,12.839,12.5,12.5,970.0],["2019-02-01",12.65,12.65,12.3,12.5,4770.0],["2019-02-04",12.5,12.578,12.4,12.5,380.0],["2019-02-05",12.5,13.0,12.4,12.4,1850.0],["2019-02-06",12.6,13.0,12.5,13.0,1190.0],["2019-02-07",12.5,13.373,12.5,13.3,310.0],["2019-02-08",12.92,12.973,12.5,12.8,6180.0],["2019-02-11",12.7,13.6,12.7,13.2,3330.0],["2019-02-12",13.2,13.9,12.7,13.6,3110.0],["2019-02-13",13.63,13.8,13.6,13.7,400.0],["2019-02-14",13.931,13.931,13.5,13.5,440.0],["2019-02-15",13.607,13.9,13.0,13.9,4070.0],["2019-02-19",13.6,13.929,13.387,13.929,800.0],["2019-02-20",13.7,14.0,13.7,13.9,1130.0],["2019-02-21",13.858,13.9,13.734,13.9,440.0],["2019-02-22",14.064,14.3,14.0,14.2,1410.0],["2019-02-25",14.3,15.277,14.3,15.0,3430.0],["2019-02-26",15.0,17.0,14.9,16.2,3970.0],["2019-02-27",17.325,17.8,16.537,17.2,2480.0],["2019-02-28",17.1,17.5,16.537,17.0,3770.0],["2019-03-01",16.937,17.5,16.7,17.4,900.0],["2019-03-04",17.025,17.062,16.7,16.9,1120.0],["2019-03-05",16.8,17.4,16.6,17.3,330.0],["2019-03-06",17.1,17.4,17.0,17.4,130.0],["2019-03-07",17.0,17.3,16.0,16.9,480.0],["2019-03-08",16.5,16.5,16.0,16.4,1630.0],["2019-03-11",16.08,17.2,16.08,16.9,760.0],["2019-03-12",16.3,16.8,16.3,16.8,610.0],["2019-03-13",17.4,17.446,16.3,17.3,5130.0],["2019-03-14",17.2,18.0,17.2,18.0,1270.0],["2019-03-15",17.587,18.0,17.587,18.0,210.0],["2019-03-18",17.5,17.5,16.781,16.8,890.0],["2019-03-19",17.0,17.3,16.7,17.3,280.0],["2019-03-20",17.1,17.3,16.382,16.6,690.0],["2019-03-21",16.496,16.8,16.0,16.1,1730.0],["2019-03-22",16.0,17.1,15.9,17.1,4820.0],["2019-03-25",16.7,17.099,16.0,16.3,2230.0],["2019-03-26",16.3,16.3,16.0,16.1,1200.0],["2019-03-27",16.2,16.2,15.8,16.0,1670.0],["2019-03-28",15.8,16.1,15.8,16.0,3510.0],["2019-03-29",15.002,17.0,15.002,17.0,3360.0],["2019-04-01",17.0,17.0,16.7,17.0,350.0],["2019-04-02",16.9,17.0,16.0,16.8,2110.0],["2019-04-03",16.8,16.8,16.0,16.5,1220.0],["2019-04-04",15.806,16.7,15.806,16.7,170.0],["2019-04-05",16.5,16.5,15.8,15.8,50.0],["2019-04-08",15.8,16.2,15.21,16.0,490.0],["2019-04-09",15.8,15.8,15.397,15.5,1210.0],["2019-04-10",15.035,15.7,14.7,14.8,1100.0],["2019-04-11",14.3,14.6,14.07,14.6,450.0],["2019-04-12",14.3,14.6,14.027,14.4,300.0],["2019-04-15",14.4,14.4,14.0,14.0,380.0],["2019-04-16",13.9,14.2,13.3,14.2,1190.0],["2019-04-17",14.0,14.2,13.7,14.0,260.0],["2019-04-18",13.9,14.4,13.564,14.4,840.0],["2019-04-22",14.2,14.3,13.5,14.3,1130.0],["2019-04-23",14.1,14.1,13.8,13.8,300.0],["2019-04-24",13.3,14.0,12.8,12.8,2600.0],["2019-04-25",12.6,12.781,12.5,12.5,490.0],["2019-04-26",12.5,12.5,12.1,12.1,3860.0],["2019-04-29",12.3,12.55,12.0,12.5,720.0],["2019-04-30",13.15,13.5,12.596,12.9,2880.0],["2019-05-01",13.7,14.0,13.6,13.8,350.0],["2019-05-02",14.058,14.058,13.4,13.9,5380.0],["2019-05-03",12.8,13.8,12.8,13.6,6900.0],["2019-05-06",13.8,13.8,12.85,13.2,1480.0],["2019-05-07",13.2,13.4,13.05,13.4,460.0],["2019-05-08",13.0,14.4,13.0,14.4,1340.0],["2019-05-09",13.5,13.5,12.846,13.0,750.0],["2019-05-10",13.053,13.2,12.998,13.2,110.0],["2019-05-13",12.8,12.8,12.473,12.5,3390.0],["2019-05-14",12.577,12.956,11.5,12.5,5400.0],["2019-05-15",12.2,13.0,12.2,13.0,350.0],["2019-05-16",12.759,13.0,12.7,13.0,4190.0],["2019-05-17",12.7,13.1,12.7,12.9,2320.0],["2019-05-20",12.5,12.8,12.5,12.8,880.0],["2019-05-21",12.831,13.236,12.7,13.0,1080.0],["2019-05-22",12.8,13.0,12.8,13.0,210.0],["2019-05-23",12.903,12.903,12.2,12.2,760.0],["2019-05-24",12.4,13.0,12.331,13.0,290.0],["2019-05-28",13.1,13.1,12.6,12.9,1510.0],["2019-05-29",14.4,14.4,12.9,13.6,9450.0],["2019-05-30",13.7,13.7,12.3,13.6,6280.0],["2019-05-31",13.1,13.1,12.2,12.5,1990.0],["2019-06-03",12.5,13.0,12.5,13.0,1070.0],["2019-06-04",13.0,13.0,12.3,13.0,1390.0],["2019-06-05",13.0,13.3,12.844,13.0,3860.0],["2019-06-06",12.9,13.137,12.5,12.5,1990.0],["2019-06-07",12.5,12.9,11.914,11.914,5810.0],["2019-06-10",12.9,13.0,12.1,12.9,5610.0],["2019-06-11",12.9,13.0,12.548,13.0,910.0],["2019-06-12",13.4,13.4,12.824,13.4,1520.0],["2019-06-13",13.0,13.0,12.5,12.9,2490.0],["2019-06-14",13.0,13.5,12.0,13.5,1330.0],["2019-06-17",13.3,13.4,12.186,13.0,840.0],["2019-06-18",13.0,13.0,12.9,12.9,350.0],["2019-06-19",13.0,13.0,12.7,12.7,170.0],["2019-06-20",12.9,13.4,12.7,13.0,15840.0],["2019-06-21",13.2,13.5,13.0,13.0,3870.0],["2019-06-24",13.3,13.5,13.0,13.0,2140.0],["2019-06-25",13.3,13.5,13.2,13.4,6940.0],["2019-06-26",13.5,14.5,13.5,14.5,6760.0],["2019-06-27",14.4,15.824,14.4,14.9,11040.0],["2019-06-28",14.9,16.82,14.5,14.5,11670.0],["2019-07-01",16.0,16.9,14.5,16.5,22950.0],["2019-07-02",16.7,21.5,16.7,21.0,56200.0],["2019-07-03",21.0,24.8,20.5,21.9,51550.0],["2019-07-05",22.0,22.5,19.7,21.6,24630.0],["2019-07-08",22.3,23.28,22.0,22.5,24310.0],["2019-07-09",22.6,26.5,22.6,26.4,29560.0],["2019-07-10",27.0,31.9,26.8,28.0,64070.0],["2019-07-11",28.5,33.0,28.5,33.0,52010.0],["2019-07-12",34.7,34.7,29.0,31.5,78110.0],["2019-07-15",32.0,35.0,31.2,35.0,54640.0],["2019-07-16",34.0,34.235,31.5,32.0,52160.0],["2019-07-17",32.3,32.3,25.2,26.9,72080.0],["2019-07-18",24.0,25.9,22.3,22.8,43430.0],["2019-07-19",22.6,25.4,22.0,24.0,27670.0],["2019-07-22",24.0,24.0,19.4,21.0,44100.0],["2019-07-23",19.7,22.0,19.7,21.1,11960.0],["2019-07-24",20.9,22.8,20.1,21.3,8960.0],["2019-07-25",21.0,22.0,20.3,21.0,7320.0],["2019-07-26",20.9,21.759,20.9,21.3,6470.0],["2019-07-29",21.3,22.9,21.1,21.7,7650.0],["2019-07-30",21.6,22.1,21.1,22.0,6610.0],["2019-07-31",21.5,25.6,21.5,25.3,28550.0],["2019-08-01",25.8,26.222,21.8,22.6,16270.0],["2019-08-02",22.6,22.6,21.0,22.001,7880.0],["2019-08-05",21.7,21.937,19.6,19.6,10570.0],["2019-08-06",19.4,19.5,17.315,18.986,18240.0],["2019-08-07",18.5,19.5,17.5,18.5,11850.0],["2019-08-08",17.5,21.0,17.4,19.5,16360.0],["2019-08-09",19.8,19.9,17.3,18.1,15320.0],["2019-08-12",17.8,17.9,15.5,16.2,9390.0],["2019-08-13",16.0,17.3,15.363,17.0,4200.0],["2019-08-14",16.9,17.5,16.8,17.1,9440.0],["2019-08-15",17.1,17.8,15.801,16.5,3950.0],["2019-08-16",16.4,17.5,16.0,16.8,14980.0],["2019-08-19",16.9,17.5,16.8,16.9,6510.0],["2019-08-20",17.2,18.6,17.2,17.9,10140.0],["2019-08-21",18.2,18.2,17.2,17.5,3530.0],["2019-08-22",18.0,18.0,17.218,18.0,3250.0],["2019-08-23",18.0,18.0,16.6,16.748,3570.0],["2019-08-26",16.5,16.77,15.678,15.7,8350.0],["2019-08-27",16.3,16.3,14.1,15.2,8420.0],["2019-08-28",15.0,16.2,15.0,15.779,3010.0],["2019-08-29",15.9,16.1,15.2,15.6,3910.0],["2019-08-30",15.85,16.0,15.6,15.886,4060.0],["2019-09-03",17.7,17.7,16.0,17.7,1660.0],["2019-09-04",16.9,17.49,15.5,16.3,3040.0],["2019-09-05",16.3,17.258,16.2,16.7,4220.0],["2019-09-06",16.9,18.2,16.9,18.0,14490.0],["2019-09-09",18.3,18.5,17.0,18.5,2880.0],["2019-09-10",18.5,18.863,17.702,18.5,5750.0],["2019-09-11",18.9,19.0,18.393,19.0,3530.0],["2019-09-12",18.9,18.906,18.5,18.75,3520.0],["2019-09-13",18.7,19.7,18.6,19.3,8220.0],["2019-09-16",19.0,19.0,18.3,18.4,4840.0],["2019-09-17",18.2,19.7,17.1,17.4,4010.0],["2019-09-18",17.5,20.7,17.5,19.4,11270.0],["2019-09-19",19.9,20.0,19.0,20.0,2480.0],["2019-09-20",19.2,20.5,18.7,19.8,10250.0],["2019-09-23",19.7,20.8,18.85,20.3,4260.0],["2019-09-24",20.3,20.9,19.5,19.8,7490.0],["2019-09-25",20.3,20.6,19.5,20.3,2200.0],["2019-09-26",20.4,20.7,19.8,20.7,1610.0],["2019-09-27",20.2,20.6,19.8,19.8,4990.0],["2019-09-30",19.7,19.752,19.3,19.3,880.0],["2019-10-01",19.3,19.555,17.7,17.7,4150.0],["2019-10-02",17.5,18.435,17.0,17.2,8980.0],["2019-10-03",16.8,17.125,16.1,16.7,6930.0],["2019-10-04",16.8,18.5,16.8,18.1,6070.0],["2019-10-07",18.1,19.0,17.7,17.8,3420.0],["2019-10-08",17.8,18.6,16.5,18.2,10470.0],["2019-10-09",18.1,18.3,17.2,17.9,2150.0],["2019-10-10",18.0,19.5,17.1,17.1,15330.0],["2019-10-11",17.2,18.4,16.8,16.8,1530.0],["2019-10-14",16.8,17.0,16.5,16.5,2820.0],["2019-10-15",16.6,16.719,16.2,16.2,2420.0],["2019-10-16",16.2,16.2,15.4,15.6,5280.0],["2019-10-17",15.9,15.9,15.2,15.3,4930.0],["2019-10-18",15.3,16.1,15.3,15.7,1210.0],["2019-10-21",15.8,16.6,15.8,16.6,4230.0],["2019-10-22",16.8,17.0,16.187,17.0,2020.0],["2019-10-23",17.0,17.1,16.5,17.0,1080.0],["2019-10-24",17.0,17.2,16.699,17.0,1270.0],["2019-10-25",17.1,17.1,16.79,16.8,390.0],["2019-10-28",17.0,17.25,16.5,16.7,3030.0],["2019-10-29",16.8,17.0,16.8,16.8,620.0],["2019-10-30",16.9,17.2,16.883,17.2,1680.0],["2019-10-31",17.4,17.65,17.15,17.2,2240.0],["2019-11-01",17.4,17.65,17.3,17.4,3080.0],["2019-11-04",17.4,18.0,17.3,17.8,6010.0],["2019-11-05",17.6,19.4,17.6,18.2,6010.0],["2019-11-06",18.2,18.75,17.3,17.889,3310.0],["2019-11-07",17.9,17.9,17.0,17.5,4170.0],["2019-11-08",17.7,17.7,17.3,17.4,510.0],["2019-11-11",17.0,17.0,16.0,16.7,2950.0],["2019-11-12",16.7,17.2,16.7,17.2,2470.0],["2019-11-13",17.5,17.8,16.8,17.4,13420.0],["2019-11-14",16.6,16.6,13.7,15.3,16810.0],["2019-11-15",15.2,16.1,15.1,16.1,8800.0],["2019-11-18",16.6,16.6,14.7,15.0,6420.0],["2019-11-19",14.8,14.9,14.5,14.9,4820.0],["2019-11-20",14.6,15.0,14.5,14.6,1700.0],["2019-11-21",14.5,14.9,14.5,14.8,2460.0],["2019-11-22",14.79,15.054,14.7,14.7,1390.0],["2019-11-25",14.727,14.787,14.5,14.5,460.0],["2019-11-26",14.7,14.7,13.6,13.8,4090.0],["2019-11-27",14.1,14.8,13.508,14.4,1350.0],["2019-11-29",14.0,14.85,14.0,14.5,540.0],["2019-12-02",14.452,14.899,13.138,13.364,6300.0],["2019-12-03",13.817,13.9,13.3,13.9,1990.0],["2019-12-04",13.4,13.549,13.3,13.4,1770.0],["2019-12-05",13.6,13.817,13.48,13.48,500.0],["2019-12-06",13.401,13.8,13.4,13.4,1140.0],["2019-12-09",13.4,13.6,13.3,13.4,1160.0],["2019-12-10",13.7,13.7,13.26,13.3,1280.0],["2019-12-11",13.7,14.4,13.4,14.4,3780.0],["2019-12-12",14.4,17.8,14.321,17.5,17690.0],["2019-12-13",17.5,18.3,15.5,16.2,11130.0],["2019-12-16",16.2,17.3,16.0,16.0,1620.0],["2019-12-17",16.1,17.0,15.713,16.4,1650.0],["2019-12-18",16.6,16.9,16.155,16.6,570.0],["2019-12-19",16.8,16.8,16.0,16.7,2110.0],["2019-12-20",16.3,16.582,16.0,16.0,330.0],["2019-12-23",15.9,16.4,15.101,15.7,2160.0],["2019-12-24",16.224,16.224,16.056,16.18,340.0],["2019-12-26",15.9,16.1,15.9,16.1,240.0],["2019-12-27",16.1,16.2,15.35,16.0,440.0],["2019-12-30",14.4,15.6,14.08,15.0,9470.0],["2019-12-31",14.7,15.7,14.6,15.0,3270.0],["2020-01-02",15.325,15.325,15.0,15.1,280.0],["2020-01-03",14.6,15.0,14.6,14.7,610.0],["2020-01-06",14.4,15.258,14.2,15.0,1350.0],["2020-01-07",14.7,16.19,14.7,15.8,1930.0],["2020-01-08",15.721,15.721,15.229,15.229,110.0],["2020-01-09",15.305,16.0,14.6,15.0,2160.0],["2020-01-10",14.7,15.019,14.645,14.645,810.0],["2020-01-13",14.5,14.6,13.7,14.0,1510.0],["2020-01-14",14.0,14.05,13.679,14.05,1330.0],["2020-01-15",13.7,14.2,13.7,14.2,260.0],["2020-01-16",14.3,14.7,14.274,14.502,7340.0],["2020-01-17",14.525,14.684,14.502,14.502,540.0],["2020-01-21",14.5,15.0,14.5,15.0,2750.0],["2020-01-22",14.89,15.9,14.89,15.5,4460.0],["2020-01-23",15.7,15.7,15.1,15.5,2290.0],["2020-01-24",15.7,15.803,15.1,15.8,4270.0],["2020-01-27",15.2,15.698,15.2,15.4,1460.0],["2020-01-28",15.7,15.8,15.5,15.6,1210.0],["2020-01-29",15.7,15.9,15.2,15.65,1270.0],["2020-01-30",15.8,16.5,15.207,16.0,1600.0],["2020-01-31",15.416,16.392,15.4,15.7,2280.0],["2020-02-03",15.3,15.6,15.2,15.2,440.0],["2020-02-04",15.2,15.75,15.0,15.6,2410.0],["2020-02-05",15.4,15.486,15.0,15.486,400.0],["2020-02-06",14.8,15.4,14.7,15.2,4340.0],["2020-02-07",14.83,14.83,14.7,14.733,370.0],["2020-02-10",14.701,14.701,14.5,14.599,1240.0],["2020-02-11",14.5,15.0,13.7,15.0,9470.0],["2020-02-12",14.7,15.2,13.926,15.02,3910.0],["2020-02-13",14.0,15.0,14.0,14.9,450.0],["2020-02-14",15.077,15.137,14.141,14.141,910.0],["2020-02-18",14.0,14.5,14.0,14.25,3000.0],["2020-02-19",14.1,14.365,14.1,14.3,180.0],["2020-02-20",14.3,14.3,14.0,14.0,1780.0],["2020-02-21",13.7,14.699,13.7,14.694,1520.0],["2020-02-24",14.458,14.8,14.1,14.518,1850.0],["2020-02-25",14.0,14.489,14.0,14.489,180.0],["2020-02-26",14.0,14.1,13.7,14.1,540.0],["2020-02-27",13.8,13.9,12.6,13.6,1990.0],["2020-02-28",13.105,13.6,13.105,13.35,1010.0],["2020-03-02",13.4,13.7,12.5,12.6,2300.0],["2020-03-03",12.6,13.25,12.6,13.037,440.0],["2020-03-04",13.0,13.5,13.0,13.4,940.0],["2020-03-05",13.6,13.6,13.099,13.099,200.0],["2020-03-06",12.7,13.5,12.7,12.8,450.0],["2020-03-09",12.8,12.8,12.0,12.6,1720.0],["2020-03-10",12.301,12.7,11.9,11.9,210.0],["2020-03-11",11.9,12.399,11.9,12.0,550.0],["2020-03-12",11.8,11.8,7.538,8.194,3620.0],["2020-03-13",8.9,9.615,6.8,7.0,1800.0],["2020-03-16",7.1,8.065,4.3,4.99,2930.0],["2020-03-17",6.0,6.5,5.0,5.174,4210.0],["2020-03-18",5.0,5.286,4.78,4.78,6600.0],["2020-03-19",4.77,5.687,4.5,5.3,2990.0],["2020-03-20",5.672,6.9,4.95,5.0,7190.0],["2020-03-23",5.25,5.4,4.4,4.4,3010.0],["2020-03-24",4.2,4.936,4.0,4.003,3670.0],["2020-03-25",4.8,6.9,4.7,5.4,6570.0],["2020-03-26",6.835,7.0,6.666,6.958,3740.0],["2020-03-27",6.9,6.9,5.411,5.517,1820.0],["2020-03-30",6.2,6.998,6.0,6.534,3010.0],["2020-03-31",6.0,7.35,6.0,6.1,3710.0],["2020-04-01",6.0,6.3,5.01,5.01,970.0],["2020-04-02",5.7,5.931,5.597,5.597,390.0],["2020-04-03",5.876,5.9,5.5,5.7,530.0],["2020-04-06",6.0,6.0,5.2,5.3,2920.0],["2020-04-07",5.4,6.022,5.159,5.416,720.0],["2020-04-08",5.121,6.074,5.121,5.975,860.0],["2020-04-09",6.1,6.1,5.5,6.096,2140.0],["2020-04-13",6.2,6.735,5.86,6.6,27810.0],["2020-04-14",7.701,7.701,6.0,6.0,14280.0],["2020-04-15",6.0,6.3,5.1,5.3,3480.0],["2020-04-16",5.382,5.627,5.377,5.41,2430.0],["2020-04-17",5.67,5.67,5.431,5.6,1140.0],["2020-04-20",5.8,5.8,5.111,5.112,4550.0],["2020-04-21",5.572,5.65,5.13,5.65,4480.0],["2020-04-22",5.8,5.8,5.15,5.474,1300.0],["2020-04-23",5.4,5.854,5.361,5.8,3000.0],["2020-04-24",6.726,6.8,6.0,6.0,2310.0],["2020-04-27",6.3,6.65,6.0,6.554,2870.0],["2020-04-28",6.5,8.7,6.5,7.949,16440.0],["2020-04-29",7.2,8.099,7.137,7.5,2850.0],["2020-04-30",7.898,10.0,7.3,7.601,12550.0],["2020-05-01",7.873,11.2,7.7,8.221,89710.0],["2020-05-04",7.69,7.821,6.001,6.9,13060.0],["2020-05-05",7.315,7.4,6.92,7.0,7240.0],["2020-05-06",7.0,7.0,6.2,6.574,7180.0],["2020-05-07",6.5,7.255,6.41,6.987,4630.0],["2020-05-08",6.987,7.639,6.9,7.101,4740.0],["2020-05-11",7.3,7.3,7.09,7.2,2480.0],["2020-05-12",7.0,7.479,6.906,6.947,910.0],["2020-05-13",7.27,7.27,6.257,6.8,7240.0],["2020-05-14",6.467,7.1,6.4,7.1,910.0],["2020-05-15",7.095,7.095,6.4,6.922,840.0],["2020-05-18",6.961,7.0,6.7,6.945,1790.0],["2020-05-19",7.0,8.0,6.998,7.7,64560.0],["2020-05-20",10.4,14.9,8.502,9.8,776310.0],["2020-05-21",9.0,10.055,8.3,8.5,48530.0],["2020-05-22",8.499,8.8,7.602,8.8,14990.0],["2020-05-26",9.1,9.1,7.838,8.499,16020.0],["2020-05-27",8.2,9.1,7.436,8.35,46910.0],["2020-05-28",8.3,8.5,8.001,8.2,5320.0],["2020-05-29",8.121,8.5,7.8,8.064,6950.0],["2020-06-01",7.967,8.4,7.7,8.0,6110.0],["2020-06-02",8.0,8.486,8.0,8.3,2790.0],["2020-06-03",8.4,8.99,8.4,8.7,15900.0],["2020-06-04",8.8,9.0,8.031,8.43,10480.0],["2020-06-05",8.201,10.4,8.201,9.849,36860.0],["2020-06-08",9.6,10.5,9.5,10.0,35480.0],["2020-06-09",9.4,18.6,9.1,17.0,419580.0],["2020-06-10",13.8,14.1,11.4,13.2,141960.0],["2020-06-11",12.2,12.4,10.0,10.4,41200.0],["2020-06-12",11.2,11.299,9.8,10.155,15360.0],["2020-06-15",10.0,11.299,9.162,10.3,21130.0],["2020-06-16",10.5,11.8,10.3,10.9,59530.0],["2020-06-17",11.5,11.5,10.2,10.201,17600.0],["2020-06-18",10.0,10.6,9.9,10.4,12450.0],["2020-06-19",10.5,10.5,9.8,10.1,9210.0],["2020-06-22",10.2,12.7,10.0,12.1,146810.0],["2020-06-23",11.0,11.5,10.6,10.6,25050.0],["2020-06-24",10.8,10.8,8.616,9.85,28730.0],["2020-06-25",9.5,9.599,8.879,9.087,11520.0],["2020-06-26",9.219,9.489,8.8,8.837,7200.0],["2020-06-29",8.7,9.471,8.7,8.811,7170.0],["2020-06-30",8.7,9.199,8.7,8.91,10950.0],["2020-07-01",8.9,9.055,8.701,8.95,8000.0],["2020-07-02",9.0,9.0,8.5,8.658,6550.0],["2020-07-06",9.0,9.0,8.3,8.6,7370.0],["2020-07-07",8.5,8.68,8.25,8.513,6320.0],["2020-07-08",8.559,8.6,8.102,8.416,4400.0],["2020-07-09",8.3,8.4,8.0,8.11,3650.0],["2020-07-10",7.925,8.0,7.502,7.88,10760.0],["2020-07-13",8.0,8.0,7.716,7.89,2370.0],["2020-07-14",7.838,7.88,7.35,7.523,2330.0],["2020-07-15",8.4,8.4,7.5,8.268,13260.0],["2020-07-16",8.497,9.5,7.801,8.4,44160.0],["2020-07-17",8.2,8.499,8.16,8.499,5720.0],["2020-07-20",9.0,9.0,8.6,8.7,6580.0],["2020-07-21",8.84,9.2,8.7,9.001,10100.0],["2020-07-22",8.6,8.999,8.568,8.988,4740.0],["2020-07-23",8.873,8.899,8.132,8.5,6580.0],["2020-07-24",8.1,8.6,8.1,8.6,2160.0],["2020-07-27",8.681,8.681,7.847,8.032,5750.0],["2020-07-28",8.1,8.5,7.866,8.102,13740.0],["2020-07-29",8.497,8.497,8.0,8.2,6060.0],["2020-07-30",8.196,8.31,8.0,8.253,4450.0],["2020-07-31",8.567,9.3,8.311,8.403,3250.0],["2020-08-03",8.4,8.403,8.01,8.399,2340.0],["2020-08-04",8.5,8.902,8.02,8.644,6080.0],["2020-08-05",8.564,8.6,8.23,8.405,3430.0],["2020-08-06",8.546,8.82,8.3,8.749,5260.0],["2020-08-07",8.8,9.0,8.5,8.715,5240.0],["2020-08-10",8.73,9.0,8.52,8.901,8960.0],["2020-08-11",8.9,9.0,8.9,8.9,3470.0],["2020-08-12",8.401,8.799,8.101,8.175,5790.0],["2020-08-13",8.195,8.595,8.16,8.389,3570.0],["2020-08-14",8.2,9.0,8.117,8.7,6290.0],["2020-08-17",8.61,9.685,8.61,9.144,17080.0],["2020-08-18",9.3,9.3,7.9,8.099,17190.0],["2020-08-19",8.19,8.6,8.1,8.24,132070.0],["2020-08-20",10.5,12.7,8.5,10.4,759610.0],["2020-08-21",9.4,10.0,8.91,9.99,53080.0],["2020-08-24",9.3,9.489,8.222,8.3,33800.0],["2020-08-25",8.221,8.699,8.221,8.404,14540.0],["2020-08-26",8.303,8.63,8.0,8.096,15380.0],["2020-08-27",8.106,8.5,8.0,8.212,8520.0],["2020-08-28",8.0,8.4,8.0,8.35,4840.0],["2020-08-31",8.382,8.5,8.021,8.021,9690.0],["2020-09-01",8.4,8.4,8.021,8.199,2010.0],["2020-09-02",8.032,8.068,7.1,7.8,7960.0],["2020-09-03",7.34,7.899,7.34,7.562,2740.0],["2020-09-04",7.61,7.799,7.561,7.603,3560.0],["2020-09-08",7.221,7.7,7.221,7.6,3080.0],["2020-09-09",7.591,7.65,7.5,7.5,1710.0],["2020-09-10",7.649,7.65,7.501,7.501,1620.0],["2020-09-11",7.502,7.514,7.011,7.266,4340.0],["2020-09-14",7.357,7.399,6.8,6.802,6170.0],["2020-09-15",6.8,7.279,6.8,7.24,9070.0],["2020-09-16",7.2,7.25,6.801,6.9,4730.0],["2020-09-17",6.9,7.599,6.851,7.479,20400.0],["2020-09-18",7.947,7.947,7.282,7.612,13090.0],["2020-09-21",7.7,7.717,7.301,7.347,3920.0],["2020-09-22",7.301,7.581,7.153,7.17,1680.0],["2020-09-23",7.153,7.179,6.7,6.7,5290.0],["2020-09-24",6.728,6.89,6.45,6.53,4940.0],["2020-09-25",6.583,7.157,6.583,6.69,3810.0],["2020-09-28",6.7,7.374,6.699,7.128,4040.0],["2020-09-29",7.1,7.638,7.099,7.6,2960.0],["2020-09-30",7.7,7.83,7.2,7.661,5710.0],["2020-10-01",7.554,7.7,7.5,7.601,1410.0],["2020-10-02",7.5,7.9,6.902,7.839,1530.0],["2020-10-05",7.604,7.863,7.383,7.405,2160.0],["2020-10-06",7.383,7.8,7.17,7.4,2240.0],["2020-10-07",7.285,8.099,7.201,7.501,7570.0],["2020-10-08",7.8,7.9,7.32,7.68,4220.0],["2020-10-09",7.8,7.888,7.415,7.888,7710.0],["2020-10-12",7.9,10.4,7.5,9.6,138130.0],["2020-10-13",9.2,9.207,7.501,7.829,43220.0],["2020-10-14",9.759,10.3,8.2,8.501,821170.0],["2020-10-15",8.35,9.15,8.2,8.711,41530.0],["2020-10-16",8.988,9.6,8.611,9.45,36980.0],["2020-10-19",9.6,9.979,8.711,9.908,24110.0],["2020-10-20",10.0,10.0,9.165,9.975,7500.0],["2020-10-21",9.7,10.0,9.011,9.795,10110.0],["2020-10-22",10.0,14.0,9.018,11.0,544790.0],["2020-10-23",11.0,11.1,10.2,10.8,35050.0],["2020-10-26",10.5,10.7,9.1,9.19,25360.0],["2020-10-27",9.1,9.6,8.9,9.006,11270.0],["2020-10-28",8.8,8.999,8.55,8.9,5380.0],["2020-10-29",9.007,9.133,8.7,8.964,4620.0],["2020-10-30",8.804,9.008,8.72,8.896,2780.0],["2020-11-02",8.72,8.977,8.0,8.376,14060.0],["2020-11-03",8.396,8.999,8.2,8.9,5380.0],["2020-11-04",8.306,8.843,8.306,8.726,1030.0],["2020-11-05",9.1,9.5,8.818,9.499,5500.0],["2020-11-06",9.1,9.2,9.1,9.122,790.0],["2020-11-09",8.8,9.65,8.8,9.311,3800.0],["2020-11-10",9.1,9.9,8.998,9.401,8340.0],["2020-11-11",9.401,9.66,8.5,9.612,9320.0],["2020-11-12",9.681,10.4,9.5,10.2,13310.0],["2020-11-13",9.9,9.9,8.851,9.5,8780.0],["2020-11-16",9.2,10.2,9.2,9.406,16730.0],["2020-11-17",9.2,9.7,9.2,9.613,7180.0],["2020-11-18",9.7,11.8,9.7,11.7,40610.0],["2020-11-19",10.7,12.0,9.359,10.2,37320.0],["2020-11-20",10.2,11.79,10.2,10.7,37830.0],["2020-11-23",10.7,11.081,10.2,10.7,12140.0],["2020-11-24",11.1,14.0,10.5,12.9,208100.0],["2020-11-25",12.0,12.65,11.2,11.8,44180.0],["2020-11-27",11.7,12.0,11.2,11.201,8710.0],["2020-11-30",11.0,11.507,9.8,9.8,30300.0],["2020-12-01",9.836,10.5,9.795,10.4,5480.0],["2020-12-02",10.4,10.599,10.1,10.4,26170.0],["2020-12-03",11.0,11.2,10.5,10.8,14480.0],["2020-12-04",10.8,10.9,10.501,10.9,6720.0],["2020-12-07",10.8,10.8,10.3,10.4,5290.0],["2020-12-08",10.3,10.583,10.0,10.1,8950.0],["2020-12-09",10.1,10.7,10.1,10.3,13820.0],["2020-12-10",10.1,11.4,10.1,10.8,28030.0],["2020-12-11",11.0,11.32,10.15,10.4,9580.0],["2020-12-14",10.8,11.3,10.5,11.1,29130.0],["2020-12-15",11.6,14.0,11.6,13.2,255780.0],["2020-12-16",11.5,12.2,11.3,11.9,57310.0],["2020-12-17",11.0,12.444,11.0,11.7,16630.0],["2020-12-18",11.5,11.8,10.8,10.8,16900.0],["2020-12-21",10.8,11.1,10.8,10.9,7460.0],["2020-12-22",11.1,11.578,11.0,11.2,7490.0],["2020-12-23",11.6,11.6,11.2,11.3,7200.0],["2020-12-24",11.2,11.7,11.1,11.4,12970.0],["2020-12-28",11.3,12.5,11.1,12.3,32420.0],["2020-12-29",12.0,12.8,11.5,12.3,26300.0],["2020-12-30",13.1,15.5,12.3,12.8,237070.0],["2020-12-31",12.5,12.603,11.8,12.1,11260.0],["2021-01-04",11.8,12.086,11.6,11.9,11730.0],["2021-01-05",11.9,13.1,11.8,13.1,13630.0],["2021-01-06",13.0,13.048,12.4,12.5,6380.0],["2021-01-07",12.9,13.3,12.5,13.2,8580.0],["2021-01-08",13.3,14.2,13.101,13.616,39780.0],["2021-01-11",13.6,15.0,13.2,13.6,18510.0],["2021-01-12",13.5,14.2,13.5,14.1,14850.0],["2021-01-13",14.165,14.3,13.6,14.104,7600.0],["2021-01-14",14.2,14.5,13.4,13.95,14600.0],["2021-01-15",14.0,14.1,13.2,13.8,12490.0],["2021-01-19",13.8,14.0,13.2,13.3,8630.0],["2021-01-20",13.4,13.773,12.9,13.5,13240.0],["2021-01-21",13.6,14.5,13.3,14.0,15320.0],["2021-01-22",13.9,14.2,13.7,13.9,5070.0],["2021-01-25",14.1,15.5,14.0,15.2,68960.0],["2021-01-26",14.6,15.199,14.3,14.6,9440.0],["2021-01-27",14.2,16.7,14.0,15.4,83790.0],["2021-01-28",15.7,16.499,14.4,14.8,15350.0],["2021-01-29",14.9,29.0,14.1,17.4,658680.0],["2021-02-01",16.8,17.2,14.8,16.1,78200.0],["2021-02-02",15.8,16.7,15.0,15.6,23730.0],["2021-02-03",15.1,18.4,15.1,16.6,81410.0],["2021-02-04",16.5,20.9,16.3,18.5,143240.0],["2021-02-05",17.5,19.5,17.0,18.6,72530.0],["2021-02-08",18.6,19.9,18.1,19.1,72680.0],["2021-02-09",19.5,20.2,18.1,19.8,85580.0],["2021-02-10",19.3,20.7,18.5,20.7,61160.0],["2021-02-11",20.7,20.9,19.222,19.4,27630.0],["2021-02-12",20.0,20.0,18.1,19.5,17620.0],["2021-02-16",20.0,21.15,19.6,21.027,57730.0],["2021-02-17",20.8,21.3,20.1,20.7,21180.0],["2021-02-18",20.5,20.6,19.6,20.0,15390.0],["2021-02-19",20.1,20.9,19.7,20.15,29570.0],["2021-02-22",26.2,31.5,22.8,24.7,1674030.0],["2021-02-23",20.5,21.5,19.15,20.1,87040.0],["2021-02-24",19.2,21.7,19.0,21.2,57770.0],["2021-02-25",20.9,21.7,19.227,19.5,29130.0],["2021-02-26",18.7,19.0,16.873,17.5,34330.0],["2021-03-01",17.5,20.0,17.5,18.4,63420.0],["2021-03-02",18.2,18.78,16.8,17.2,27630.0],["2021-03-03",16.9,17.216,16.2,17.2,24330.0],["2021-03-04",16.5,17.151,15.201,15.7,38060.0],["2021-03-05",15.6,15.836,13.127,15.4,28000.0],["2021-03-08",15.7,16.4,15.2,15.9,10760.0],["2021-03-09",16.1,17.2,16.0,16.6,29830.0],["2021-03-10",17.0,17.8,16.9,17.6,30220.0],["2021-03-11",17.6,18.2,17.4,17.7,23780.0],["2021-03-12",18.0,18.8,17.736,18.6,11010.0],["2021-03-15",18.5,19.5,18.3,19.4,19810.0],["2021-03-16",19.8,19.8,19.0,19.1,17410.0],["2021-03-17",19.0,19.25,18.2,18.5,12490.0],["2021-03-18",18.2,20.9,18.2,19.7,39740.0],["2021-03-19",21.9,21.9,19.9,20.7,42430.0],["2021-03-22",21.1,21.8,20.3,20.4,18010.0],["2021-03-23",20.3,20.3,19.1,19.5,10860.0],["2021-03-24",19.7,20.0,17.5,17.8,18490.0],["2021-03-25",17.7,19.7,17.4,19.7,13200.0],["2021-03-26",19.8,20.198,18.701,19.1,6780.0],["2021-03-29",19.3,19.9,18.7,18.8,6280.0],["2021-03-30",19.2,19.547,18.3,18.4,2400.0],["2021-03-31",18.6,20.0,18.6,19.9,6860.0],["2021-04-01",20.0,20.0,19.2,19.3,3860.0],["2021-04-05",21.2,41.5,21.2,29.8,12913910.0],["2021-04-06",28.323,28.5,25.2,28.0,492970.0],["2021-04-07",26.9,26.95,23.1,24.1,107780.0],["2021-04-08",23.6,24.5,22.3,22.3,46170.0],["2021-04-09",22.7,24.778,22.6,22.9,53400.0],["2021-04-12",22.3,22.8,20.35,20.5,27560.0],["2021-04-13",20.0,23.9,20.0,22.5,51920.0],["2021-04-14",21.3,22.2,19.6,19.6,35140.0],["2021-04-15",20.0,20.9,19.5,20.0,42550.0],["2021-04-16",20.0,20.15,17.098,17.4,45010.0],["2021-04-19",17.0,17.399,16.1,16.5,17020.0],["2021-04-20",17.1,17.9,16.8,17.0,25680.0],["2021-04-21",16.7,18.7,16.6,17.7,51740.0],["2021-04-22",17.6,17.6,16.393,16.4,23550.0],["2021-04-23",16.1,16.41,15.5,15.6,22480.0],["2021-04-26",15.7,17.9,15.7,17.8,33400.0],["2021-04-27",17.6,17.9,17.0,17.8,32200.0],["2021-04-28",17.6,19.1,17.6,18.8,20160.0],["2021-04-29",19.1,19.3,18.301,19.2,12890.0],["2021-04-30",19.3,19.3,17.4,17.5,9700.0],["2021-05-03",17.5,18.2,17.5,17.6,9050.0],["2021-05-04",17.1,17.1,16.4,16.7,14400.0],["2021-05-05",16.9,18.645,16.7,18.5,27230.0],["2021-05-06",18.8,19.16,17.0,17.9,12620.0],["2021-05-07",17.6,20.5,17.401,19.0,30510.0],["2021-05-10",19.753,20.399,17.5,17.7,20540.0],["2021-05-11",17.0,18.6,16.5,17.9,43410.0],["2021-05-12",17.9,18.2,17.6,17.9,12190.0],["2021-05-13",17.9,18.4,16.715,18.2,9510.0],["2021-05-14",18.2,19.7,18.2,19.1,14930.0],["2021-05-17",19.1,21.0,19.0,19.9,42780.0],["2021-05-18",19.3,21.0,19.0,20.8,15720.0],["2021-05-19",20.8,24.2,20.5,23.5,34560.0],["2021-05-20",23.597,24.5,22.9,24.1,17400.0],["2021-05-21",24.1,24.3,22.8,23.8,11680.0],["2021-05-24",24.3,27.4,23.5,27.4,39330.0],["2021-05-25",27.4,27.8,24.7,25.9,26440.0],["2021-05-26",26.0,27.3,24.901,26.499,6640.0],["2021-05-27",27.3,27.7,26.2,27.7,22790.0],["2021-05-28",27.0,29.4,26.2,28.1,14250.0],["2021-06-01",27.8,28.0,24.9,25.4,24850.0],["2021-06-02",25.4,25.9,23.6,25.15,19370.0],["2021-06-03",24.2,24.9,23.6,24.4,6370.0],["2021-06-04",24.4,24.6,23.1,23.9,6850.0],["2021-06-07",23.8,25.1,23.8,24.6,2680.0],["2021-06-08",24.5,26.0,23.1,23.6,22420.0],["2021-06-09",24.0,25.3,23.107,24.7,9740.0],["2021-06-10",24.3,25.1,24.1,24.4,3560.0],["2021-06-11",25.4,25.5,23.4,23.9,10450.0],["2021-06-14",24.8,25.477,22.5,23.1,22900.0],["2021-06-15",22.8,23.5,19.6,20.6,90650.0],["2021-06-16",21.3,22.6,20.4,22.5,30180.0],["2021-06-17",21.9,22.4,21.0,22.0,13340.0],["2021-06-18",21.4,22.858,21.4,22.2,15540.0],["2021-06-21",22.1,23.0,21.5,22.9,10190.0],["2021-06-22",23.3,23.3,21.6,22.4,4920.0],["2021-06-23",22.4,23.0,21.8,22.6,4350.0],["2021-06-24",22.6,23.7,22.2,23.7,4430.0],["2021-06-25",23.4,24.0,22.501,23.6,18630.0],["2021-06-28",23.6,23.999,22.45,22.8,5480.0],["2021-06-29",23.5,24.0,22.527,24.0,8610.0],["2021-06-30",26.4,31.15,26.4,29.9,187190.0],["2021-07-01",28.5,29.9,25.3,26.6,51890.0],["2021-07-02",26.4,29.4,25.5,27.5,44540.0],["2021-07-06",28.0,32.5,27.1,27.4,57040.0],["2021-07-07",27.9,28.15,26.0,27.7,11990.0],["2021-07-08",26.0,29.6,25.338,27.4,47080.0],["2021-07-09",26.8,29.799,26.0,26.1,45850.0],["2021-07-12",26.6,28.3,25.64,27.1,33920.0],["2021-07-13",27.2,27.4,25.45,26.8,16360.0],["2021-07-14",26.7,26.7,22.6,22.6,26140.0],["2021-07-15",22.3,23.0,21.4,21.7,13210.0],["2021-07-16",21.9,23.399,21.001,21.2,15350.0],["2021-07-19",20.3,21.2,20.1,20.9,6760.0],["2021-07-20",20.9,22.6,20.791,22.0,38530.0],["2021-07-21",22.5,23.0,22.054,22.3,11040.0],["2021-07-22",22.7,22.821,21.25,21.5,7910.0],["2021-07-23",23.0,23.6,21.636,22.3,11000.0],["2021-07-26",22.3,23.76,22.037,23.135,14420.0],["2021-07-27",22.6,22.75,21.2,21.7,13670.0],["2021-07-28",21.9,23.1,21.5,22.4,15250.0],["2021-07-29",22.4,23.299,22.4,23.0,4910.0],["2021-07-30",22.9,24.0,22.601,24.0,11600.0],["2021-08-02",23.8,24.1,23.5,23.9,13190.0],["2021-08-03",24.0,24.2,23.3,23.7,11190.0],["2021-08-04",23.7,24.0,22.5,22.5,5940.0],["2021-08-05",23.0,24.0,22.2,22.8,8730.0],["2021-08-06",22.7,23.4,22.5,23.0,7210.0],["2021-08-09",23.3,23.8,22.713,23.6,3890.0],["2021-08-10",23.116,24.0,23.116,23.7,4040.0],["2021-08-11",24.0,24.0,23.0,23.8,12480.0],["2021-08-12",23.9,26.5,23.16,24.75,32320.0],["2021-08-13",21.0,22.0,18.0,19.9,62620.0],["2021-08-16",19.0,19.4,17.5,17.7,15030.0],["2021-08-17",17.2,17.9,15.7,16.6,14390.0],["2021-08-18",16.7,17.3,16.284,17.1,4380.0],["2021-08-19",16.7,17.0,15.6,15.7,5770.0],["2021-08-20",16.0,16.8,15.7,15.9,10060.0],["2021-08-23",15.7,17.491,15.7,17.1,13990.0],["2021-08-24",17.2,17.9,17.101,17.8,4480.0],["2021-08-25",17.9,18.141,17.4,17.4,5040.0],["2021-08-26",17.4,17.8,17.1,17.4,1810.0],["2021-08-27",16.6,17.7,16.5,17.6,5080.0],["2021-08-30",17.9,18.85,17.401,18.5,5700.0],["2021-08-31",18.7,19.0,18.104,18.4,2160.0],["2021-09-01",18.5,18.65,18.2,18.2,1850.0],["2021-09-02",18.1,18.499,17.85,17.9,3080.0],["2021-09-03",18.1,18.1,17.5,17.799,4350.0],["2021-09-07",17.6,17.995,17.257,17.3,3300.0],["2021-09-08",17.2,17.4,16.6,16.8,4970.0],["2021-09-09",16.5,17.0,16.3,16.5,6710.0],["2021-09-10",17.0,17.5,16.6,17.0,4480.0],["2021-09-13",17.3,17.3,16.6,16.8,3540.0],["2021-09-14",16.8,17.0,16.5,16.6,2960.0],["2021-09-15",16.7,17.4,16.1,17.2,22590.0],["2021-09-16",17.4,17.5,16.3,17.2,3920.0],["2021-09-17",17.0,17.4,16.5,17.4,2810.0],["2021-09-20",16.9,17.0,15.701,16.4,4560.0],["2021-09-21",16.6,16.6,15.2,16.3,5540.0],["2021-09-22",16.3,16.399,15.901,16.1,1420.0],["2021-09-23",16.3,17.0,16.2,16.9,3660.0],["2021-09-24",16.318,16.899,16.3,16.65,2670.0],["2021-09-27",16.8,17.0,16.104,16.5,8140.0],["2021-09-28",16.5,16.999,16.2,16.5,1790.0],["2021-09-29",16.3,16.8,16.2,16.3,940.0],["2021-09-30",16.3,16.319,14.3,14.9,14700.0],["2021-10-01",15.0,15.1,14.2,14.8,4030.0],["2021-10-04",14.7,15.0,14.6,14.7,4220.0],["2021-10-05",15.1,15.1,14.101,14.5,3600.0],["2021-10-06",14.1,14.645,12.2,13.4,14570.0],["2021-10-07",13.1,13.85,13.1,13.1,4800.0],["2021-10-08",14.4,14.451,12.0,12.9,6070.0],["2021-10-11",13.4,13.52,12.8,13.1,4640.0],["2021-10-12",12.8,13.199,12.6,12.9,2210.0],["2021-10-13",13.0,13.19,12.8,13.0,2870.0],["2021-10-14",13.3,13.5,12.9,13.4,3130.0],["2021-10-15",13.3,13.3,12.9,12.9,3780.0],["2021-10-18",13.0,14.4,12.927,14.0,40170.0],["2021-10-19",13.9,14.194,13.309,13.4,3670.0],["2021-10-20",13.6,14.3,13.001,13.7,10070.0],["2021-10-21",13.5,14.148,13.5,13.6,9030.0],["2021-10-22",13.5,13.638,13.1,13.2,7880.0],["2021-10-25",13.1,13.699,13.1,13.3,2770.0],["2021-10-26",13.4,15.0,13.3,13.5,27370.0],["2021-10-27",13.4,13.766,13.2,13.6,5500.0],["2021-10-28",13.5,14.5,13.3,13.8,16440.0],["2021-10-29",13.7,15.165,13.5,14.1,5910.0],["2021-11-01",13.7,14.4,13.6,14.1,4550.0],["2021-11-02",14.1,22.5,14.1,19.5,2901420.0],["2021-11-03",17.684,21.1,17.201,19.8,515200.0],["2021-11-04",19.8,20.4,15.3,16.2,318340.0],["2021-11-05",16.7,16.8,14.2,15.1,82040.0],["2021-11-08",14.6,15.2,13.9,13.9,38430.0],["2021-11-09",13.8,14.3,13.3,14.0,20570.0],["2021-11-10",13.7,14.785,13.7,14.6,16020.0],["2021-11-11",14.3,14.8,14.3,14.5,3580.0],["2021-11-12",13.6,14.2,13.1,13.5,22010.0],["2021-11-15",13.5,15.4,13.5,14.2,44310.0],["2021-11-16",16.3,16.3,14.407,15.0,49250.0],["2021-11-17",14.7,14.8,13.45,14.2,21250.0],["2021-11-18",13.8,14.679,13.6,14.3,9640.0],["2021-11-19",14.2,14.868,13.8,14.0,6500.0],["2021-11-22",13.8,14.4,13.4,13.7,7190.0],["2021-11-23",13.554,13.8,13.5,13.7,3310.0],["2021-11-24",13.8,14.4,13.5,14.1,4720.0],["2021-11-26",13.8,14.1,13.406,13.406,4200.0],["2021-11-29",13.9,14.1,13.5,13.8,2090.0],["2021-11-30",13.8,14.0,13.3,13.4,6410.0],["2021-12-01",13.6,13.6,13.1,13.2,4530.0],["2021-12-02",13.2,13.3,12.7,12.8,6090.0],["2021-12-03",12.6,12.9,12.1,12.1,9870.0],["2021-12-06",12.5,12.5,11.3,12.1,10100.0],["2021-12-07",12.3,13.469,12.202,13.2,5020.0],["2021-12-08",12.9,13.8,12.8,13.0,1880.0],["2021-12-09",12.8,13.2,12.8,12.9,650.0],["2021-12-10",12.7,13.2,12.6,12.7,1700.0],["2021-12-13",12.6,13.199,12.25,12.3,2620.0],["2021-12-14",12.1,12.6,12.0,12.1,2430.0],["2021-12-15",12.0,12.6,11.5,11.8,6330.0],["2021-12-16",11.8,12.372,11.8,12.2,1350.0],["2021-12-17",11.7,12.3,11.7,11.9,2610.0],["2021-12-20",11.6,12.1,11.5,11.6,2890.0],["2021-12-21",11.8,12.6,11.796,12.3,4120.0],["2021-12-22",12.2,13.5,12.0,12.2,7010.0],["2021-12-23",12.3,12.792,11.8,11.997,1840.0],["2021-12-27",11.7,11.9,10.984,11.1,29860.0],["2021-12-28",11.9,12.0,9.494,10.6,29700.0],["2021-12-29",10.5,11.0,10.3,10.9,4570.0],["2021-12-30",11.05,11.4,10.8,11.4,4990.0],["2021-12-31",11.2,11.299,10.8,10.9,5060.0],["2022-01-03",10.9,11.7,10.9,11.7,2130.0],["2022-01-04",11.5,11.9,11.0,11.4,2590.0],["2022-01-05",11.2,12.5,10.7,11.7,5660.0],["2022-01-06",11.4,11.8,10.784,11.8,3280.0],["2022-01-07",11.7,12.7,11.601,12.2,14030.0],["2022-01-10",12.5,12.5,11.7,12.0,3800.0],["2022-01-11",12.0,12.8,12.0,12.1,7400.0],["2022-01-12",12.399,12.399,11.5,11.6,5180.0],["2022-01-13",11.5,12.3,11.4,11.6,2910.0],["2022-01-14",11.2,12.2,11.2,11.3,2780.0],["2022-01-18",11.2,11.5,11.101,11.5,2520.0],["2022-01-19",11.3,12.0,10.9,11.5,2720.0],["2022-01-20",11.3,12.7,10.8,10.8,19470.0],["2022-01-21",10.6,11.2,10.1,10.1,3960.0],["2022-01-24",10.1,11.0,9.548,10.999,4260.0],["2022-01-25",11.0,11.8,9.971,10.7,1830.0],["2022-01-26",11.2,11.7,10.502,11.1,4250.0],["2022-01-27",11.146,11.5,10.9,11.1,1310.0],["2022-01-28",10.783,11.0,10.7,11.0,2170.0],["2022-01-31",11.0,11.8,11.0,11.6,2000.0],["2022-02-01",12.0,12.2,11.6,12.1,3570.0],["2022-02-02",12.5,12.7,11.69,11.9,4850.0],["2022-02-03",12.66,12.66,11.6,12.1,3970.0],["2022-02-04",12.3,12.399,11.6,11.631,6910.0],["2022-02-07",11.4,12.5,11.4,12.499,2480.0],["2022-02-08",12.5,16.0,12.0,14.8,123050.0],["2022-02-09",14.2,15.0,13.3,14.3,16550.0],["2022-02-10",15.6,15.6,14.1,14.8,4630.0],["2022-02-11",14.6,14.6,13.1,13.1,12980.0],["2022-02-14",13.1,13.8,13.1,13.1,2960.0],["2022-02-15",12.5,14.102,12.2,13.9,3860.0],["2022-02-16",13.6,13.713,12.9,13.4,4080.0],["2022-02-17",12.9,13.3,12.8,12.8,2520.0],["2022-02-18",12.928,13.4,12.6,12.8,3260.0],["2022-02-22",12.5,12.899,12.1,12.5,2410.0],["2022-02-23",12.9,12.9,12.2,12.4,1190.0],["2022-02-24",12.2,12.2,11.5,11.8,3410.0],["2022-02-25",11.784,12.35,11.6,12.1,1000.0],["2022-02-28",11.9,12.8,11.6,12.4,1100.0],["2022-03-01",12.1,12.2,11.8,11.9,570.0],["2022-03-02",11.9,12.4,11.9,12.25,780.0],["2022-03-03",12.3,12.3,11.8,11.8,550.0],["2022-03-04",11.801,12.0,11.6,11.75,1980.0],["2022-03-07",11.6,11.898,11.6,11.6,720.0],["2022-03-08",11.6,11.6,11.2,11.36,6720.0],["2022-03-09",11.621,12.3,11.621,12.3,1260.0],["2022-03-10",12.1,12.1,11.9,12.1,1430.0],["2022-03-11",12.127,12.227,11.701,11.701,10220.0],["2022-03-14",11.999,12.4,11.5,11.9,1470.0],["2022-03-15",11.7,11.9,10.7,11.3,5280.0],["2022-03-16",11.3,11.9,11.3,11.8,2230.0],["2022-03-17",11.968,12.4,11.968,12.3,2940.0],["2022-03-18",12.9,14.42,12.8,14.4,18300.0],["2022-03-21",12.55,15.0,12.5,14.8,9450.0],["2022-03-22",14.7,16.7,13.1,14.1,24450.0],["2022-03-23",13.7,14.35,12.9,13.099,4820.0],["2022-03-24",13.0,13.5,12.602,13.211,3930.0],["2022-03-25",13.201,14.0,13.201,14.0,2390.0],["2022-03-28",14.2,14.5,13.504,14.2,3880.0],["2022-03-29",14.2,16.2,14.1,15.9,14990.0],["2022-03-30",16.4,18.2,16.0,16.4,43490.0],["2022-03-31",17.0,17.0,14.2,14.9,7460.0],["2022-04-01",13.5,15.2,13.5,14.0,14030.0],["2022-04-04",14.7,16.8,14.585,16.6,40540.0],["2022-04-05",17.0,17.12,14.969,16.4,16330.0],["2022-04-06",16.8,17.0,15.696,16.3,9440.0],["2022-04-07",16.3,16.3,15.2,15.7,6450.0],["2022-04-08",15.4,16.0,14.6,15.399,3820.0],["2022-04-11",15.9,15.9,14.6,15.6,3260.0],["2022-04-12",15.1,15.7,14.8,15.6,3730.0],["2022-04-13",15.4,17.0,14.2,16.6,8280.0],["2022-04-14",17.4,17.783,14.9,15.3,12460.0],["2022-04-18",14.7,15.7,14.4,15.4,2530.0],["2022-04-19",14.2,15.6,14.2,15.6,4380.0],["2022-04-20",15.6,16.2,15.5,16.2,6280.0],["2022-04-21",16.9,16.9,16.1,16.3,7110.0],["2022-04-22",16.1,16.7,14.7,16.0,1340.0],["2022-04-25",15.5,15.5,14.2,15.1,5800.0],["2022-04-26",14.3,14.59,13.7,13.7,6970.0],["2022-04-27",14.5,14.7,13.1,13.2,1660.0],["2022-04-28",13.1,14.099,12.0,13.105,4790.0],["2022-04-29",12.8,14.0,11.0,12.1,8460.0],["2022-05-02",11.0,12.2,11.0,11.5,2430.0],["2022-05-03",13.0,13.5,12.5,12.6,7380.0],["2022-05-04",13.4,13.5,12.227,12.55,4500.0],["2022-05-05",13.4,13.4,12.0,13.3,1960.0],["2022-05-06",13.3,13.5,12.2,13.1,2760.0],["2022-05-09",13.1,13.5,12.0,12.0,5430.0],["2022-05-10",12.25,12.25,11.6,11.7,1810.0],["2022-05-11",11.7,11.7,11.1,11.1,2340.0],["2022-05-12",11.0,11.2,10.527,10.8,3690.0],["2022-05-13",11.0,11.699,11.0,11.4,1320.0],["2022-05-16",11.7,12.084,11.7,12.0,540.0],["2022-05-17",12.0,12.0,11.3,11.8,650.0],["2022-05-18",12.8,13.199,11.501,12.2,2380.0],["2022-05-19",11.7,12.856,11.7,11.9,600.0],["2022-05-20",11.8,12.1,11.0,11.3,1140.0],["2022-05-23",10.5,11.7,10.5,11.6,1740.0],["2022-05-24",11.1,11.9,10.701,11.9,2990.0],["2022-05-25",11.3,12.2,10.6,10.7,11580.0],["2022-05-26",10.2,10.827,10.2,10.6,2660.0],["2022-05-27",10.95,10.95,10.7,10.8,240.0],["2022-05-31",12.4,19.9,11.101,14.9,295280.0],["2022-06-01",15.0,15.3,13.8,15.0,66990.0],["2022-06-02",15.1,16.55,15.1,15.9,24020.0],["2022-06-03",16.1,16.1,15.3,15.8,8940.0],["2022-06-06",15.8,17.0,14.8,15.6,20560.0],["2022-06-07",16.599,17.0,15.5,16.1,27160.0],["2022-06-08",16.1,16.367,15.5,15.9,5790.0],["2022-06-09",15.6,16.2,15.5,15.6,4490.0],["2022-06-10",15.5,15.7,13.5,14.65,19640.0],["2022-06-13",13.214,14.0,13.0,13.2,4580.0],["2022-06-14",13.2,14.0,13.2,13.9,1610.0],["2022-06-15",14.3,14.8,13.2,13.8,3890.0],["2022-06-16",13.8,13.8,12.5,12.9,3790.0],["2022-06-17",12.6,13.5,11.601,12.5,27180.0],["2022-06-21",12.52,13.421,12.3,12.5,1470.0],["2022-06-22",12.4,12.6,12.1,12.6,2110.0],["2022-06-23",12.5,13.199,12.5,12.7,1960.0],["2022-06-24",12.5,12.6,11.4,11.4,5190.0],["2022-06-27",11.5,12.6,11.5,12.1,5540.0],["2022-06-28",11.3,12.8,11.3,12.4,4850.0],["2022-06-29",11.6,12.6,11.6,11.9,2570.0],["2022-06-30",12.1,12.1,11.2,11.8,2550.0],["2022-07-01",11.63,11.98,11.35,11.9,730.0],["2022-07-05",12.0,12.4,11.3,12.3,990.0],["2022-07-06",11.8,12.401,11.703,11.9,930.0],["2022-07-07",11.6,12.9,11.6,12.5,2360.0],["2022-07-08",12.8,13.2,12.5,12.6,4640.0],["2022-07-11",12.8,12.854,12.5,12.7,570.0],["2022-07-12",12.7,13.0,12.3,12.9,1350.0],["2022-07-13",12.2,12.5,11.496,12.1,5540.0],["2022-07-14",11.8,11.899,11.5,11.7,620.0],["2022-07-15",11.7,12.1,11.7,12.0,380.0],["2022-07-18",11.8,12.7,11.8,11.95,2300.0],["2022-07-19",12.2,12.8,11.9,12.3,500.0],["2022-07-20",12.2,12.2,11.6,11.8,5290.0],["2022-07-21",11.8,11.9,11.6,11.895,4250.0],["2022-07-22",12.0,12.0,10.6,11.0,11680.0],["2022-07-25",11.0,11.5,10.6,11.0,4660.0],["2022-07-26",11.3,11.3,10.7,11.0,1830.0],["2022-07-27",11.7,11.7,11.382,11.389,530.0],["2022-07-28",11.0,11.855,11.0,11.7,2290.0],["2022-07-29",11.227,11.7,11.2,11.6,300.0],["2022-08-01",11.7,11.7,11.4,11.4,650.0],["2022-08-02",11.4,11.6,11.2,11.4,980.0],["2022-08-03",11.5,12.2,11.4,12.0,2910.0],["2022-08-04",12.05,12.2,11.6,11.6,1020.0],["2022-08-05",11.7,11.9,11.6,11.6,470.0],["2022-08-08",11.884,12.0,11.7,11.8,5530.0],["2022-08-09",11.7,12.0,11.597,11.9,2590.0],["2022-08-10",11.9,12.4,11.505,12.25,2320.0],["2022-08-11",12.2,12.3,12.1,12.3,1150.0],["2022-08-12",12.395,12.5,12.3,12.5,630.0],["2022-08-15",12.4,12.4,11.5,11.8,2560.0],["2022-08-16",11.5,12.333,11.5,12.3,820.0],["2022-08-17",12.15,12.15,11.9,12.0,870.0],["2022-08-18",11.9,12.0,11.7,12.0,660.0],["2022-08-19",11.8,11.8,11.4,11.499,2550.0],["2022-08-22",11.1,11.5,11.1,11.5,950.0],["2022-08-23",11.3,11.799,11.3,11.5,1910.0],["2022-08-24",11.3,11.796,11.3,11.4,4480.0],["2022-08-25",11.2,11.699,11.2,11.4,2350.0],["2022-08-26",11.1,11.6,11.1,11.6,790.0],["2022-08-29",11.138,11.5,11.1,11.5,1840.0],["2022-08-30",11.4,11.412,11.1,11.3,1430.0],["2022-08-31",11.2,11.477,11.1,11.3,1540.0],["2022-09-01",11.101,11.101,11.0,11.05,2180.0],["2022-09-02",10.8,11.3,10.7,11.3,570.0],["2022-09-06",11.2,11.228,10.9,11.1,1480.0],["2022-09-07",10.95,11.7,10.95,11.6,5060.0],["2022-09-08",11.436,11.7,11.4,11.5,1470.0],["2022-09-09",11.5,12.0,10.9,10.9,2240.0],["2022-09-12",11.6,11.699,11.4,11.4,320.0],["2022-09-13",11.3,11.4,10.7,10.8,610.0],["2022-09-14",11.399,11.399,10.838,10.9,500.0],["2022-09-15",10.701,11.2,10.7,11.2,340.0],["2022-09-16",10.801,11.4,10.5,10.5,3340.0],["2022-09-19",10.6,10.9,10.2,10.5,1630.0],["2022-09-20",10.366,10.366,10.1,10.3,410.0],["2022-09-21",10.3,10.5,10.231,10.3,300.0],["2022-09-22",10.3,10.6,10.2,10.201,900.0],["2022-09-23",10.1,10.4,10.1,10.1,390.0],["2022-09-26",10.1,10.103,9.8,9.846,3020.0],["2022-09-27",10.8,10.8,9.602,9.871,370.0],["2022-09-28",10.0,10.0,9.8,9.902,430.0],["2022-09-29",9.6,9.823,9.301,9.823,780.0],["2022-09-30",9.5,9.822,8.9,9.53,980.0],["2022-10-03",9.5,10.4,9.0,10.1,1150.0],["2022-10-04",10.6,10.7,9.94,10.3,430.0],["2022-10-05",10.6,10.6,10.1,10.1,360.0],["2022-10-06",11.0,11.0,10.0,10.0,280.0],["2022-10-07",10.8,10.8,10.0,10.0,130.0],["2022-10-10",10.015,10.7,10.0,10.25,1580.0],["2022-10-11",10.2,10.2,9.7,9.7,380.0],["2022-10-12",10.5,10.5,10.0,10.0,1200.0],["2022-10-13",9.5,10.1,9.2,9.2,3050.0],["2022-10-14",9.2,9.3,9.2,9.2,980.0],["2022-10-17",9.1,9.3,9.0,9.3,740.0],["2022-10-18",9.75,10.2,9.0,9.602,1310.0],["2022-10-19",9.602,9.85,9.2,9.404,800.0],["2022-10-20",9.1,9.211,8.106,8.801,9400.0],["2022-10-21",8.799,8.8,8.213,8.7,2220.0],["2022-10-24",8.033,8.701,8.033,8.701,1390.0],["2022-10-25",9.0,9.499,8.8,9.4,1950.0],["2022-10-26",9.5,9.7,9.2,9.2,2340.0],["2022-10-27",9.201,9.8,9.2,9.7,1170.0],["2022-10-28",9.7,9.781,9.68,9.7,390.0],["2022-10-31",9.201,9.7,9.201,9.5,780.0],["2022-11-01",9.5,9.5,9.5,9.5,1000.0],["2022-11-02",9.5,9.5,9.271,9.271,60.0],["2022-11-03",8.5,8.925,8.5,8.671,260.0],["2022-11-04",8.84,8.84,8.84,8.84,90.0],["2022-11-07",9.1,9.7,9.1,9.3,100.0],["2022-11-08",8.961,9.1,8.66,9.02,260.0],["2022-11-09",8.9,8.9,8.9,8.9,60.0],["2022-11-10",8.8,9.46,8.8,9.278,720.0],["2022-11-11",9.0,9.7,8.8,9.7,800.0],["2022-11-14",8.8,9.682,8.8,9.387,550.0],["2022-11-15",8.8,9.223,8.5,9.123,1760.0],["2022-11-16",9.276,9.34,8.35,8.68,640.0],["2022-11-17",8.6,8.602,8.475,8.5,330.0],["2022-11-18",8.31,8.499,8.152,8.209,1450.0],["2022-11-21",8.2,8.5,8.122,8.301,790.0],["2022-11-22",8.5,8.772,8.5,8.772,950.0],["2022-11-23",8.699,8.699,8.478,8.478,100.0],["2022-11-25",8.4,8.4,8.4,8.4,30.0],["2022-11-28",8.209,8.408,8.209,8.398,300.0],["2022-11-29",8.203,8.399,8.012,8.399,2260.0],["2022-11-30",8.012,8.399,7.818,8.399,1860.0],["2022-12-01",7.8,8.397,7.8,8.397,760.0],["2022-12-02",8.398,8.398,8.25,8.398,280.0],["2022-12-05",8.027,8.199,8.0,8.079,1400.0],["2022-12-06",7.9,8.399,7.85,7.907,390.0],["2022-12-07",8.303,8.399,8.303,8.399,70.0],["2022-12-08",8.1,8.299,7.926,8.199,990.0],["2022-12-09",7.9,7.95,7.8,7.8,7150.0],["2022-12-12",7.8,8.195,7.202,8.195,2930.0],["2022-12-13",7.5,7.672,7.5,7.672,150.0],["2022-12-14",7.51,8.2,7.51,7.512,2590.0],["2022-12-15",7.51,7.51,7.153,7.201,1400.0],["2022-12-16",7.21,8.2,7.11,8.2,810.0],["2022-12-19",8.195,8.399,7.486,7.997,3100.0],["2022-12-20",8.399,8.399,7.285,7.285,540.0],["2022-12-21",7.275,7.5,7.12,7.2,1940.0],["2022-12-22",7.201,7.3,7.11,7.121,840.0],["2022-12-23",7.11,7.399,7.01,7.399,2170.0],["2022-12-27",7.212,7.5,7.012,7.012,1690.0],["2022-12-28",7.101,7.101,6.811,6.811,1270.0],["2022-12-29",6.85,7.195,6.711,7.195,6690.0],["2022-12-30",7.01,7.11,6.9,7.002,1450.0],["2023-01-03",7.012,7.5,7.011,7.499,900.0],["2023-01-04",7.011,8.395,7.011,7.999,240.0],["2023-01-05",7.6,7.6,7.45,7.45,300.0],["2023-01-06",8.0,8.0,7.2,8.0,190.0],["2023-01-09",7.2,7.8,7.2,7.201,400.0],["2023-01-10",7.228,7.912,7.228,7.912,300.0],["2023-01-11",7.999,7.999,7.999,7.999,40.0],["2023-01-12",7.711,8.0,7.711,8.0,1050.0],["2023-01-13",7.99,8.74,7.99,8.499,2470.0],["2023-01-17",7.712,8.999,7.712,8.95,1240.0],["2023-01-18",8.5,9.2,8.3,8.3,540.0],["2023-01-19",8.0,8.25,7.803,7.803,3010.0],["2023-01-20",7.899,7.9,7.346,7.475,11780.0],["2023-01-23",7.51,7.86,7.506,7.513,5200.0],["2023-01-24",8.254,8.254,7.513,7.513,270.0],["2023-01-25",7.51,8.095,7.41,7.413,550.0],["2023-01-26",8.24,8.24,7.41,7.41,460.0],["2023-01-27",7.5,7.5,7.5,7.5,320.0],["2023-01-30",8.0,8.0,7.8,7.95,630.0],["2023-01-31",7.9,7.9,7.501,7.701,1670.0],["2023-02-01",7.7,8.0,7.695,7.701,1520.0],["2023-02-02",8.2,8.397,7.81,8.1,1970.0],["2023-02-03",8.399,8.4,7.81,8.192,1590.0],["2023-02-06",8.9,8.9,8.301,8.301,390.0],["2023-02-07",8.301,8.301,8.301,8.301,450.0],["2023-02-08",8.301,9.59,8.15,8.411,1160.0],["2023-02-09",8.411,8.411,8.411,8.411,0.0],["2023-02-10",9.189,9.199,8.83,9.199,160.0],["2023-02-13",8.8,9.288,8.5,8.5,730.0],["2023-02-14",8.5,8.5,8.1,8.5,150.0],["2023-02-15",8.6,8.966,8.185,8.185,1200.0],["2023-02-16",8.0,8.4,7.999,8.4,1720.0],["2023-02-17",8.4,8.4,8.375,8.375,140.0],["2023-02-21",8.5,8.5,7.9,7.9,320.0],["2023-02-22",7.7,7.8,7.7,7.8,80.0],["2023-02-23",7.8,7.8,7.8,7.8,40.0],["2023-02-24",7.8,8.25,7.8,7.9,240.0],["2023-02-27",7.7,7.8,7.7,7.8,50.0],["2023-02-28",7.6,8.897,7.6,8.897,60.0],["2023-03-01",8.2,8.358,7.5,7.6,630.0],["2023-03-02",7.6,7.6,7.5,7.5,60.0],["2023-03-03",7.7,8.085,7.7,8.042,890.0],["2023-03-06",7.8,8.083,7.601,8.082,1460.0],["2023-03-07",7.601,8.064,7.601,8.008,70.0],["2023-03-08",7.6,8.082,7.6,8.082,160.0],["2023-03-09",7.61,8.3,7.6,8.2,1120.0],["2023-03-10",8.175,8.2,7.7,8.2,190.0],["2023-03-13",8.1,8.1,7.7,7.7,280.0],["2023-03-14",8.894,8.896,7.72,7.72,260.0],["2023-03-15",7.8,8.028,7.695,7.695,780.0],["2023-03-16",7.9,7.982,7.601,7.9,220.0],["2023-03-17",7.6,7.8,7.105,7.8,480.0],["2023-03-20",7.9,7.9,7.115,7.663,270.0],["2023-03-21",7.015,7.998,7.015,7.365,210.0],["2023-03-22",7.017,7.784,7.017,7.017,390.0],["2023-03-23",7.2,7.2,6.11,6.112,6160.0],["2023-03-24",6.115,7.0,6.115,6.998,1230.0],["2023-03-27",6.215,6.7,6.115,6.7,710.0],["2023-03-28",6.803,6.804,6.6,6.6,300.0],["2023-03-29",6.4,6.804,6.115,6.115,820.0],["2023-03-30",6.12,6.46,6.12,6.46,120.0],["2023-03-31",6.46,6.46,6.115,6.115,200.0],["2023-04-03",6.199,6.556,6.19,6.2,900.0],["2023-04-04",6.115,6.42,6.115,6.3,210.0],["2023-04-05",6.115,6.3,6.115,6.115,520.0],["2023-04-06",6.12,6.229,5.81,5.815,2380.0],["2023-04-10",5.82,5.82,5.82,5.82,30.0],["2023-04-11",6.0,6.184,5.812,6.0,130.0],["2023-04-12",6.184,6.184,5.814,5.815,910.0],["2023-04-13",5.82,6.554,5.82,6.01,1270.0],["2023-04-14",5.815,7.64,5.815,6.2,4220.0],["2023-04-17",6.255,6.601,6.255,6.601,640.0],["2023-04-18",6.6,6.6,6.026,6.164,1480.0],["2023-04-19",6.17,6.2,6.026,6.157,420.0],["2023-04-20",6.025,6.115,6.025,6.115,760.0],["2023-04-21",6.025,6.033,5.61,5.613,1570.0],["2023-04-24",5.612,5.859,5.612,5.729,370.0],["2023-04-25",5.7,5.757,5.612,5.757,590.0],["2023-04-26",5.75,5.75,5.656,5.656,190.0],["2023-04-27",5.656,5.838,5.656,5.704,960.0],["2023-04-28",5.656,5.919,5.656,5.919,330.0],["2023-05-01",5.7,6.012,5.656,5.757,810.0],["2023-05-02",5.885,5.885,5.801,5.885,270.0],["2023-05-03",6.039,6.039,5.656,5.847,1000.0],["2023-05-04",5.656,5.843,5.656,5.656,60.0],["2023-05-05",5.656,6.8,5.111,5.561,3050.0],["2023-05-08",6.27,6.686,5.2,6.065,1240.0],["2023-05-09",5.7,6.599,5.587,6.501,460.0],["2023-05-10",5.8,6.623,5.8,6.623,160.0],["2023-05-11",6.2,6.2,6.2,6.2,30.0],["2023-05-12",6.229,6.301,6.2,6.3,640.0],["2023-05-15",5.8,6.62,5.8,6.62,490.0],["2023-05-16",6.332,7.7,6.332,7.7,9280.0],["2023-05-17",7.0,8.4,7.0,8.2,19320.0],["2023-05-18",8.5,8.5,7.6,8.449,540.0],["2023-05-19",8.695,9.0,7.338,8.4,14430.0],["2023-05-22",8.0,8.8,8.0,8.5,15060.0],["2023-05-23",8.345,9.094,8.3,8.958,5410.0],["2023-05-24",8.9,9.5,8.8,9.0,13040.0],["2023-05-25",8.7,9.261,8.4,9.261,6040.0],["2023-05-26",9.2,9.261,8.975,9.0,10000.0],["2023-05-30",9.15,9.6,8.75,9.2,3530.0],["2023-05-31",8.5,8.901,8.5,8.7,5750.0],["2023-06-01",8.888,8.888,8.35,8.35,3140.0],["2023-06-02",8.5,8.998,8.5,8.801,1560.0],["2023-06-05",8.6,8.8,8.1,8.525,4900.0],["2023-06-06",9.6,10.1,8.004,9.9,683020.0],["2023-06-07",9.277,10.0,8.9,9.9,27920.0],["2023-06-08",9.3,11.6,9.201,11.5,26780.0],["2023-06-09",11.5,11.8,9.999,10.1,11480.0],["2023-06-12",10.4,10.5,9.75,10.3,5500.0],["2023-06-13",10.4,10.847,9.821,10.1,13540.0],["2023-06-14",10.5,10.6,9.665,10.1,11060.0],["2023-06-15",10.0,10.5,9.811,10.2,5700.0],["2023-06-16",10.2,11.3,9.601,11.1,9790.0],["2023-06-20",10.408,13.2,10.4,12.8,15550.0],["2023-06-21",11.9,12.8,11.0,12.6,5600.0],["2023-06-22",12.8,17.5,12.8,16.7,54810.0],["2023-06-23",15.4,16.184,13.6,14.0,16130.0],["2023-06-26",13.7,15.7,13.7,14.8,4720.0],["2023-06-27",15.7,18.699,15.265,17.4,38670.0],["2023-06-28",17.6,18.8,15.4,18.0,29920.0],["2023-06-29",18.1,18.7,17.6,18.3,13830.0],["2023-06-30",18.5,18.7,17.0,17.5,18730.0],["2023-07-03",17.7,17.7,14.5,16.4,5110.0],["2023-07-05",16.5,17.0,16.5,16.6,4990.0],["2023-07-06",16.1,16.1,14.8,15.1,7510.0],["2023-07-07",14.98,15.0,14.4,14.4,4580.0],["2023-07-10",14.1,14.1,11.101,12.4,45560.0],["2023-07-11",12.3,13.6,12.3,13.047,10670.0],["2023-07-12",12.801,13.9,12.801,13.9,3200.0],["2023-07-13",13.6,14.7,13.1,14.1,14430.0],["2023-07-14",13.9,14.1,12.9,13.0,10710.0],["2023-07-17",13.1,13.6,13.042,13.2,2770.0],["2023-07-18",13.0,14.3,13.0,14.0,5390.0],["2023-07-19",13.9,14.0,13.3,13.7,5420.0],["2023-07-20",13.7,13.7,12.979,12.979,110.0],["2023-07-21",13.636,13.636,13.16,13.3,5880.0],["2023-07-24",13.7,14.3,13.55,14.0,940.0],["2023-07-25",13.5,14.4,13.41,13.9,6310.0],["2023-07-26",14.2,16.705,14.2,15.7,21730.0],["2023-07-27",15.5,17.4,14.901,16.8,8010.0],["2023-07-28",17.2,18.0,15.8,17.6,12070.0],["2023-07-31",17.5,17.5,16.3,17.3,9920.0],["2023-08-01",17.2,17.2,16.4,16.5,810.0],["2023-08-02",16.9,16.9,16.3,16.6,930.0],["2023-08-03",17.2,17.5,16.4,17.0,3230.0],["2023-08-04",16.4,17.5,16.4,17.5,3520.0],["2023-08-07",17.651,17.651,17.0,17.3,1140.0],["2023-08-08",17.5,17.8,17.252,17.4,4010.0],["2023-08-09",17.35,19.0,17.317,18.1,16320.0],["2023-08-10",18.835,19.67,17.9,19.5,17810.0],["2023-08-11",20.6,21.0,19.4,20.5,9060.0],["2023-08-14",19.7,19.8,19.0,19.2,8500.0],["2023-08-15",19.067,19.067,17.3,17.7,4120.0],["2023-08-16",18.06,19.35,18.06,18.9,6910.0],["2023-08-17",19.08,19.08,18.072,18.1,2220.0],["2023-08-18",18.2,18.25,16.8,17.1,3870.0],["2023-08-21",16.812,17.0,16.751,17.0,490.0],["2023-08-22",16.899,16.899,15.3,15.5,3540.0],["2023-08-23",15.5,15.6,15.0,15.1,2100.0],["2023-08-24",14.6,15.0,13.7,13.9,6990.0],["2023-08-25",13.9,13.9,12.4,13.2,11680.0],["2023-08-28",13.3,13.3,12.301,12.6,2250.0],["2023-08-29",12.581,12.687,12.3,12.6,5740.0],["2023-08-30",12.8,14.4,12.7,14.0,4120.0],["2023-08-31",13.6,14.0,12.9,13.0,6990.0],["2023-09-01",12.9,13.853,12.9,13.5,670.0],["2023-09-05",13.9,13.9,12.5,13.1,1990.0],["2023-09-06",13.0,13.0,12.5,12.8,3060.0],["2023-09-07",12.6,12.734,12.311,12.4,2790.0],["2023-09-08",12.88,12.9,12.2,12.2,680.0],["2023-09-11",11.5,12.5,11.5,12.4,2100.0],["2023-09-12",12.9,13.0,12.8,12.8,2340.0],["2023-09-13",12.9,13.0,12.6,12.6,840.0],["2023-09-14",12.6,12.601,12.301,12.6,210.0],["2023-09-15",12.3,12.8,11.952,12.4,5900.0],["2023-09-18",12.3,12.3,11.6,11.8,2200.0],["2023-09-19",11.903,11.903,11.0,11.7,1310.0],["2023-09-20",11.301,11.301,11.2,11.2,680.0],["2023-09-21",11.1,11.11,10.7,11.0,2030.0],["2023-09-22",11.0,11.001,10.3,10.55,4510.0],["2023-09-25",10.3,12.7,9.755,11.8,3520.0],["2023-09-26",12.5,12.5,11.7,12.0,940.0],["2023-09-27",12.0,12.2,11.867,12.0,1130.0],["2023-09-28",12.0,12.4,11.9,11.95,520.0],["2023-09-29",11.9,11.9,10.2,10.5,5560.0],["2023-10-02",11.15,11.15,10.602,10.9,540.0],["2023-10-03",11.065,11.1,9.9,10.8,3130.0],["2023-10-04",10.6,10.87,10.0,10.6,1230.0],["2023-10-05",10.95,10.95,10.1,10.1,1240.0],["2023-10-06",10.1,10.1,9.9,10.0,3090.0],["2023-10-09",10.0,10.2,9.9,10.0,1030.0],["2023-10-10",10.228,10.48,10.0,10.2,2560.0],["2023-10-11",10.0,10.15,9.8,10.1,4170.0],["2023-10-12",9.801,10.4,9.3,9.9,1070.0],["2023-10-13",10.55,10.55,9.3,10.2,2670.0],["2023-10-16",10.099,10.5,10.097,10.4,3200.0],["2023-10-17",10.4,10.5,9.806,10.3,3490.0],["2023-10-18",10.3,10.3,10.2,10.201,160.0],["2023-10-19",10.0,11.0,9.4,10.2,66860.0],["2023-10-20",10.1,10.5,10.0,10.35,2220.0],["2023-10-23",10.4,10.7,10.3,10.4,1730.0],["2023-10-24",10.4,10.6,10.4,10.4,290.0],["2023-10-25",10.55,10.893,10.3,10.3,1680.0],["2023-10-26",10.3,10.9,10.3,10.3,3610.0],["2023-10-27",10.4,11.1,10.297,10.297,1400.0],["2023-10-30",10.3,10.4,10.2,10.4,130.0],["2023-10-31",10.7,11.0,9.792,9.9,8300.0],["2023-11-01",9.7,10.483,8.9,8.91,7720.0],["2023-11-02",9.2,9.6,8.5,8.839,5930.0],["2023-11-03",8.84,8.84,8.503,8.62,2680.0],["2023-11-06",8.501,9.0,8.501,8.8,440.0],["2023-11-07",8.6,9.505,8.6,8.86,3000.0],["2023-11-08",8.8,8.897,8.79,8.897,630.0],["2023-11-09",8.817,9.0,8.817,9.0,600.0],["2023-11-10",8.8,8.8,8.798,8.8,590.0],["2023-11-13",8.4,8.6,8.4,8.6,80.0],["2023-11-14",8.9,9.79,8.9,9.79,120.0],["2023-11-15",9.426,9.426,9.0,9.097,460.0],["2023-11-16",9.098,9.1,8.5,9.1,1670.0],["2023-11-17",9.0,9.0,8.8,9.0,180.0],["2023-11-20",9.3,10.45,9.3,9.8,3090.0],["2023-11-21",9.3,9.401,8.8,8.835,1570.0],["2023-11-22",9.494,9.494,9.001,9.3,590.0],["2023-11-24",9.3,9.395,9.3,9.395,110.0],["2023-11-27",9.301,10.8,9.3,10.0,2690.0],["2023-11-28",9.7,10.463,9.7,10.463,60.0],["2023-11-29",10.9,10.9,10.5,10.5,200.0],["2023-11-30",10.1,10.1,9.2,9.6,240.0],["2023-12-01",10.15,10.9,9.951,10.9,1190.0],["2023-12-04",10.6,10.9,10.4,10.838,2220.0],["2023-12-05",11.1,11.1,10.1,10.5,1210.0],["2023-12-06",10.9,11.5,9.8,11.0,3030.0],["2023-12-07",10.6,11.9,10.6,11.5,5130.0],["2023-12-08",11.8,13.5,11.8,13.0,9920.0],["2023-12-11",13.7,13.8,11.8,12.5,6550.0],["2023-12-12",13.1,14.1,12.386,13.4,5960.0],["2023-12-13",14.1,14.5,13.506,13.8,16320.0],["2023-12-14",13.8,13.8,11.956,13.2,7650.0],["2023-12-15",13.573,13.573,12.401,13.0,1270.0],["2023-12-18",12.985,13.2,12.7,12.7,2770.0],["2023-12-19",12.5,14.4,12.5,13.6,8760.0],["2023-12-20",14.3,14.6,13.576,14.5,12830.0],["2023-12-21",14.7,15.1,13.6,13.8,7170.0],["2023-12-22",13.925,14.9,13.925,14.4,7220.0],["2023-12-26",14.451,14.569,13.601,14.25,2830.0],["2023-12-27",14.2,14.2,13.0,13.0,4320.0],["2023-12-28",12.9,14.799,12.662,12.92,4370.0],["2023-12-29",12.8,13.4,12.5,12.9,3720.0],["2024-01-02",12.6,15.0,12.6,14.6,9310.0],["2024-01-03",14.4,14.898,13.4,14.8,3780.0],["2024-01-04",15.0,15.0,13.842,14.7,1340.0],["2024-01-05",14.775,14.775,13.7,13.938,1200.0],["2024-01-08",14.671,14.7,12.801,12.999,6240.0],["2024-01-09",13.5,14.0,13.0,13.4,2930.0],["2024-01-10",14.16,14.16,13.2,13.2,770.0],["2024-01-11",13.4,13.5,12.8,13.0,470.0],["2024-01-12",12.9,12.9,12.3,12.5,1460.0],["2024-01-16",13.1,13.9,12.5,13.9,5100.0],["2024-01-17",13.1,13.5,12.5,13.0,2740.0],["2024-01-18",13.245,13.591,12.8,13.0,1090.0],["2024-01-19",13.5,13.7,13.029,13.523,1960.0],["2024-01-22",13.3,14.468,13.3,14.3,6820.0],["2024-01-23",14.622,16.969,14.35,15.5,22410.0],["2024-01-24",16.9,16.9,13.6,14.9,14970.0],["2024-01-25",14.0,14.9,13.3,13.9,7280.0],["2024-01-26",13.3,13.807,12.6,13.1,5050.0],["2024-01-29",13.8,13.9,12.9,13.0,2580.0],["2024-01-30",13.596,13.861,13.0,13.501,480.0],["2024-01-31",13.2,13.994,13.0,13.1,9600.0],["2024-02-01",13.229,13.671,12.5,12.6,8270.0],["2024-02-02",13.3,13.3,11.0,11.8,8390.0],["2024-02-05",11.8,11.8,10.701,11.0,5230.0],["2024-02-06",10.9,10.986,10.5,10.6,4320.0],["2024-02-07",10.6,10.633,10.1,10.35,3020.0],["2024-02-08",10.4,10.6,10.3,10.6,450.0],["2024-02-09",10.6,10.7,10.4,10.7,940.0],["2024-02-12",10.8,10.9,10.7,10.8,2510.0],["2024-02-13",10.8,10.9,10.4,10.4,2480.0],["2024-02-14",10.5,10.5,10.3,10.5,2960.0],["2024-02-15",10.6,10.6,10.3,10.3,2590.0],["2024-02-16",10.6,10.785,10.2,10.3,1340.0],["2024-02-20",10.2,10.599,10.1,10.2,3590.0],["2024-02-21",10.591,10.591,10.2,10.2,1600.0],["2024-02-22",10.2,10.2,9.6,9.6,4510.0],["2024-02-23",9.65,9.65,9.179,9.301,4610.0],["2024-02-26",10.0,10.2,9.4,9.4,2940.0],["2024-02-27",9.551,9.775,9.4,9.4,930.0],["2024-02-28",9.4,9.87,9.4,9.87,170.0],["2024-02-29",9.7,10.3,9.7,10.0,680.0],["2024-03-01",10.6,10.6,9.7,10.0,1030.0],["2024-03-04",10.0,10.0,9.5,9.5,2110.0],["2024-03-05",9.2,9.526,9.2,9.4,1020.0],["2024-03-06",9.6,9.6,9.35,9.499,1520.0],["2024-03-07",9.428,9.621,9.101,9.5,1300.0],["2024-03-08",9.5,9.5,8.6,8.921,9430.0],["2024-03-11",9.4,9.65,9.4,9.4,910.0],["2024-03-12",9.9,10.3,9.8,9.954,4600.0],["2024-03-13",9.7,9.954,9.7,9.8,470.0],["2024-03-14",10.2,10.2,9.8,9.8,8070.0],["2024-03-15",8.0,8.0,7.201,7.455,28890.0],["2024-03-18",7.5,8.0,7.5,7.7,3110.0],["2024-03-19",8.5,8.5,7.75,8.16,5610.0],["2024-03-20",8.88,8.88,8.019,8.5,3310.0],["2024-03-21",8.5,8.5,8.0,8.4,5780.0],["2024-03-22",8.09,8.3,7.5,7.92,3730.0],["2024-03-25",8.3,8.3,7.315,7.695,860.0],["2024-03-26",7.432,8.298,7.432,7.997,1480.0],["2024-03-27",8.298,8.3,7.702,7.702,4390.0],["2024-03-28",8.087,8.2,7.5,7.8,2290.0],["2024-04-01",7.7,9.97,7.7,9.21,13320.0],["2024-04-02",9.0,9.5,8.212,8.8,21860.0],["2024-04-03",9.0,9.0,8.0,8.5,4600.0],["2024-04-04",8.5,8.9,8.0,8.49,4130.0],["2024-04-05",8.339,8.899,7.779,8.0,5540.0],["2024-04-08",8.212,8.9,7.802,8.0,2460.0],["2024-04-09",8.4,8.5,7.802,7.892,2480.0],["2024-04-10",8.0,8.001,7.725,7.8,3450.0],["2024-04-11",7.999,8.5,7.4,7.547,7820.0],["2024-04-12",7.565,8.497,7.5,7.55,11710.0],["2024-04-15",7.65,7.65,7.333,7.5,1440.0],["2024-04-16",7.55,7.8,7.333,7.407,9940.0],["2024-04-17",7.5,7.5,7.3,7.3,1730.0],["2024-04-18",7.381,7.7,6.7,6.7,3800.0],["2024-04-19",6.856,7.15,6.85,7.0,14700.0],["2024-04-22",7.099,7.3,6.875,6.98,5440.0],["2024-04-23",6.8,6.956,6.712,6.753,3540.0],["2024-04-24",7.089,7.1,6.8,7.1,330.0],["2024-04-25",7.109,7.109,6.9,7.1,2410.0],["2024-04-26",6.91,7.108,6.7,6.858,1250.0],["2024-04-29",7.0,7.91,6.7,7.53,19610.0],["2024-04-30",7.68,8.211,7.2,7.5,1250.0],["2024-05-01",7.5,7.5,7.315,7.4,670.0],["2024-05-02",7.5,7.852,7.252,7.804,1750.0],["2024-05-03",7.9,7.9,7.321,7.33,2450.0],["2024-05-06",7.5,7.8,7.31,7.42,3780.0],["2024-05-07",7.8,8.258,7.456,7.68,2650.0],["2024-05-08",7.8,7.8,6.971,7.05,1880.0],["2024-05-09",7.4,7.4,6.85,7.04,2830.0],["2024-05-10",7.6,7.689,7.0,7.064,2510.0],["2024-05-13",7.175,7.35,6.85,7.126,2840.0],["2024-05-14",7.18,7.256,6.9,7.202,1770.0],["2024-05-15",7.4,7.4,6.961,7.1,3070.0],["2024-05-16",7.3,7.7,7.1,7.1,1520.0],["2024-05-17",7.779,7.779,7.476,7.55,500.0],["2024-05-20",7.55,7.594,6.7,6.874,5480.0],["2024-05-21",7.3,7.3,6.7,6.801,4630.0],["2024-05-22",7.2,7.2,7.0,7.0,120.0],["2024-05-23",7.0,7.297,6.7,6.8,1120.0],["2024-05-24",7.29,7.29,6.71,6.998,2570.0],["2024-05-28",7.2,7.299,6.993,7.299,660.0],["2024-05-29",7.0,7.176,6.61,6.71,4350.0],["2024-05-30",6.9,7.2,6.7,6.901,2220.0],["2024-05-31",7.0,7.6,7.0,7.18,8980.0],["2024-06-03",7.135,7.405,6.91,7.29,1770.0],["2024-06-04",7.3,7.3,6.8,6.9,970.0],["2024-06-05",6.91,7.5,6.9,6.91,1060.0],["2024-06-06",6.911,6.99,6.91,6.91,610.0],["2024-06-07",6.91,6.91,6.703,6.865,350.0],["2024-06-10",7.0,7.0,6.79,6.81,400.0],["2024-06-11",6.91,7.6,6.9,7.497,6510.0],["2024-06-12",7.2,7.3,6.9,6.95,7150.0],["2024-06-13",6.73,7.25,6.73,7.053,750.0],["2024-06-14",6.74,7.21,6.731,7.0,450.0],["2024-06-17",6.9,6.9,6.73,6.815,390.0],["2024-06-18",6.865,6.99,6.621,6.621,1280.0],["2024-06-20",6.5,6.895,6.311,6.311,1350.0],["2024-06-21",6.311,6.997,6.311,6.384,5040.0],["2024-06-24",6.311,7.4,6.0,6.0,5950.0],["2024-06-25",6.063,6.459,6.0,6.0,1200.0],["2024-06-26",6.01,6.23,6.01,6.1,570.0],["2024-06-27",6.05,6.5,6.05,6.175,6040.0],["2024-06-28",6.1,6.1,5.9,5.9,1730.0],["2024-07-01",6.04,6.499,5.805,6.103,2250.0],["2024-07-02",6.4,6.48,5.97,5.98,1360.0],["2024-07-03",6.4,6.4,6.4,6.4,50.0],["2024-07-05",6.1,6.11,6.02,6.1,700.0],["2024-07-08",6.05,6.29,5.95,6.26,2170.0],["2024-07-09",5.905,6.99,5.9,6.501,6220.0],["2024-07-10",6.5,7.54,6.5,6.608,13900.0],["2024-07-11",6.5,7.147,6.5,6.81,3600.0],["2024-07-12",7.0,7.9,6.821,7.363,13880.0],["2024-07-15",7.3,7.3,7.0,7.087,300.0],["2024-07-16",7.082,7.244,6.7,7.244,1120.0],["2024-07-17",7.63,7.69,6.758,6.842,1940.0],["2024-07-18",6.88,7.3,6.65,6.8,210.0],["2024-07-19",6.746,7.198,6.7,6.7,370.0],["2024-07-22",6.511,6.85,6.511,6.84,230.0],["2024-07-23",6.89,7.6,6.733,6.962,33550.0],["2024-07-24",7.2,7.359,7.0,7.0,2550.0],["2024-07-25",7.001,7.5,7.0,7.181,2960.0],["2024-07-26",7.39,7.456,6.908,7.0,760.0],["2024-07-29",6.93,7.155,6.93,7.029,200.0],["2024-07-30",7.029,7.029,7.029,7.029,150.0],["2024-07-31",7.0,7.42,7.0,7.15,1930.0],["2024-08-01",7.088,7.2,7.05,7.2,1610.0],["2024-08-02",7.2,7.2,6.722,6.81,1780.0],["2024-08-05",6.6,7.19,6.6,6.904,320.0],["2024-08-06",7.19,7.199,6.85,7.0,1170.0],["2024-08-07",6.91,6.91,6.511,6.512,3950.0],["2024-08-08",6.61,6.85,6.424,6.85,1380.0],["2024-08-09",6.725,6.725,6.45,6.45,1720.0],["2024-08-12",6.48,7.1,6.46,6.9,3100.0],["2024-08-13",6.6,7.261,6.6,7.261,3180.0],["2024-08-14",7.4,7.4,6.8,6.95,3570.0],["2024-08-15",6.8,7.4,6.8,6.801,2100.0],["2024-08-16",6.9,7.028,6.622,7.028,2040.0],["2024-08-19",6.7,6.899,6.6,6.603,1180.0],["2024-08-20",6.7,7.4,6.7,7.363,1290.0],["2024-08-21",7.2,7.2,6.663,6.897,1640.0],["2024-08-22",6.9,7.149,6.87,7.149,280.0],["2024-08-23",6.8,7.001,6.698,6.785,3910.0],["2024-08-26",7.001,7.098,6.871,6.934,4550.0],["2024-08-27",7.05,7.232,7.0,7.232,720.0],["2024-08-28",7.126,7.126,7.03,7.03,6040.0],["2024-08-29",7.056,7.063,7.027,7.027,1390.0],["2024-08-30",7.026,7.032,7.026,7.032,900.0],["2024-09-03",7.099,7.101,6.985,6.985,4820.0],["2024-09-04",7.003,7.206,7.0,7.206,680.0],["2024-09-05",7.003,7.163,7.003,7.163,370.0],["2024-09-06",7.076,7.25,7.004,7.19,4710.0],["2024-09-09",7.1,7.1,6.6,6.726,9320.0],["2024-09-10",6.851,6.958,6.851,6.925,820.0],["2024-09-11",7.0,7.0,6.951,6.951,920.0],["2024-09-12",7.026,7.052,7.026,7.051,380.0],["2024-09-13",7.051,7.343,7.0,7.343,3380.0],["2024-09-16",7.299,7.374,7.051,7.06,630.0],["2024-09-17",7.051,7.065,6.951,6.951,2740.0],["2024-09-18",7.0,7.052,7.0,7.002,2200.0],["2024-09-19",7.002,7.29,7.002,7.29,1700.0],["2024-09-20",7.166,7.506,7.026,7.506,3660.0],["2024-09-23",7.49,7.49,7.04,7.48,970.0],["2024-09-24",7.4,7.4,7.051,7.051,390.0],["2024-09-25",7.2,7.2,7.051,7.163,1350.0],["2024-09-26",7.11,7.5,7.11,7.5,890.0],["2024-09-27",7.49,7.49,7.17,7.4,330.0],["2024-09-30",7.202,7.48,7.17,7.48,330.0],["2024-10-01",7.21,7.348,7.206,7.348,220.0],["2024-10-02",7.276,7.844,7.276,7.8,2870.0],["2024-10-03",7.551,7.6,7.5,7.51,130.0],["2024-10-04",7.795,7.8,7.6,7.6,360.0],["2024-10-07",7.316,7.45,7.316,7.45,250.0],["2024-10-08",7.351,7.4,7.315,7.315,350.0],["2024-10-09",7.316,7.399,7.251,7.259,1640.0],["2024-10-10",7.326,7.326,7.321,7.321,50.0],["2024-10-11",7.325,7.325,7.2,7.202,6530.0],["2024-10-14",7.204,7.204,7.202,7.202,180.0],["2024-10-15",7.25,7.37,7.25,7.25,660.0],["2024-10-16",7.4,7.845,7.399,7.845,5760.0],["2024-10-17",7.61,7.845,7.502,7.845,1110.0],["2024-10-18",7.9,7.934,7.548,7.899,4850.0],["2024-10-21",8.0,8.27,7.8,8.0,2940.0],["2024-10-22",7.85,8.19,7.8,8.149,2560.0],["2024-10-23",8.0,8.2,8.0,8.029,350.0],["2024-10-24",8.06,8.06,8.06,8.06,20.0],["2024-10-25",7.9,8.1,7.889,8.0,2290.0],["2024-10-28",7.938,8.101,7.938,8.101,680.0],["2024-10-29",8.101,8.101,7.876,8.05,1410.0],["2024-10-30",8.05,8.19,7.902,7.902,590.0],["2024-10-31",7.78,8.0,7.78,7.894,3160.0],["2024-11-01",7.9,7.901,7.9,7.901,210.0],["2024-11-04",7.9,7.932,7.9,7.901,410.0],["2024-11-05",7.95,7.95,7.676,7.8,4030.0],["2024-11-06",7.81,7.917,7.727,7.917,920.0],["2024-11-07",8.19,8.19,7.676,7.68,370.0],["2024-11-08",7.676,7.987,7.676,7.936,1200.0],["2024-11-11",7.89,8.0,7.53,7.638,1330.0],["2024-11-12",7.534,7.996,7.534,7.99,270.0],["2024-11-13",8.3,8.49,7.5,7.502,8410.0],["2024-11-14",7.7,7.7,7.551,7.64,240.0],["2024-11-15",7.402,7.5,7.202,7.331,3150.0],["2024-11-18",7.32,7.4,7.051,7.052,4320.0],["2024-11-19",7.126,7.126,7.051,7.051,90.0],["2024-11-20",7.1,7.1,6.719,7.052,840.0],["2024-11-21",7.0,7.0,6.9,6.951,590.0],["2024-11-22",6.9,7.17,6.9,6.95,1170.0],["2024-11-25",7.0,7.2,6.845,6.845,730.0],["2024-11-26",6.9,7.08,6.9,7.08,150.0],["2024-11-27",7.05,7.05,6.851,6.9,1110.0],["2024-11-29",7.0,7.001,6.851,6.872,250.0],["2024-12-02",7.0,7.0,6.851,6.852,940.0],["2024-12-03",6.926,6.926,6.802,6.851,2710.0],["2024-12-04",6.801,6.9,6.71,6.71,3260.0],["2024-12-05",6.701,6.811,6.601,6.601,3580.0],["2024-12-06",6.7,6.831,6.551,6.551,3240.0],["2024-12-09",6.551,6.6,6.439,6.6,6220.0],["2024-12-10",6.8,6.811,6.544,6.554,4970.0],["2024-12-11",6.7,6.7,6.315,6.315,4470.0],["2024-12-12",6.315,6.666,6.315,6.315,800.0],["2024-12-13",6.315,6.325,6.21,6.218,5360.0],["2024-12-16",6.218,6.394,5.4,5.42,15110.0],["2024-12-17",5.8,5.8,5.19,5.303,7310.0],["2024-12-18",5.5,5.938,5.186,5.186,3250.0],["2024-12-19",5.3,5.574,5.0,5.122,5520.0],["2024-12-20",5.1,5.153,3.55,4.0,35730.0],["2024-12-23",4.0,4.2,3.313,3.4,65730.0],["2024-12-24",3.6,3.6,3.321,3.321,11540.0],["2024-12-26",3.5,7.397,3.499,5.189,487570.0],["2024-12-27",4.878,5.0,4.102,4.85,26690.0],["2024-12-30",4.7,5.299,4.631,5.22,10360.0],["2024-12-31",5.3,5.3,4.842,5.15,4780.0],["2025-01-02",4.9,5.2,4.8,5.0,4600.0],["2025-01-03",4.998,5.08,4.647,5.08,10210.0],["2025-01-06",5.489,5.489,4.878,4.96,4520.0],["2025-01-07",4.86,5.383,4.513,5.149,3600.0],["2025-01-08",5.0,5.23,4.61,4.714,4680.0],["2025-01-10",4.85,4.975,4.52,4.52,2200.0],["2025-01-13",5.0,5.0,4.41,4.545,3890.0],["2025-01-14",4.544,4.706,4.24,4.322,49180.0],["2025-01-15",4.4,4.8,4.3,4.301,7300.0],["2025-01-16",4.396,4.54,4.242,4.394,3370.0],["2025-01-17",4.4,4.55,4.3,4.344,7400.0],["2025-01-21",4.375,4.549,4.3,4.396,1220.0],["2025-01-22",4.3,4.4,4.242,4.29,350.0],["2025-01-23",4.5,4.6,4.31,4.5,2050.0],["2025-01-24",4.56,4.61,4.242,4.5,3020.0],["2025-01-27",4.245,4.525,4.245,4.4,430.0],["2025-01-28",4.32,4.7,4.31,4.559,3600.0],["2025-01-29",4.55,4.55,4.3,4.305,3270.0],["2025-01-30",4.21,4.515,4.21,4.44,1770.0],["2025-01-31",4.501,4.501,4.23,4.23,980.0],["2025-02-03",4.21,4.392,4.203,4.203,1170.0],["2025-02-04",4.15,4.2,3.91,4.082,6900.0],["2025-02-05",4.09,4.2,4.0,4.001,1120.0],["2025-02-06",4.1,4.3,3.85,4.001,3390.0],["2025-02-07",4.0,4.07,3.74,3.877,2580.0],["2025-02-10",4.0,4.41,3.61,3.934,11620.0],["2025-02-11",4.0,4.1,3.61,3.695,3750.0],["2025-02-12",3.61,4.028,3.548,3.71,5590.0],["2025-02-13",3.7,4.0,3.54,3.54,2860.0],["2025-02-14",3.7,4.1,3.7,4.065,6130.0],["2025-02-18",4.3,4.494,3.781,3.781,6580.0],["2025-02-19",3.75,4.222,3.7,3.82,13610.0],["2025-02-20",3.81,3.99,3.7,3.9,5200.0],["2025-02-21",3.72,3.928,3.666,3.67,6340.0],["2025-02-24",3.62,3.83,3.5,3.582,5440.0],["2025-02-25",3.59,3.59,3.3,3.458,10440.0],["2025-02-26",3.4,3.45,3.262,3.3,4420.0],["2025-02-27",3.39,3.4,2.9,3.073,16360.0],["2025-02-28",2.955,3.019,2.902,2.998,6160.0],["2025-03-03",3.1,3.1,2.661,2.829,22430.0],["2025-03-04",2.7,2.828,2.65,2.827,2720.0],["2025-03-05",2.8,2.902,2.7,2.8,2580.0],["2025-03-06",2.8,2.838,2.75,2.81,2460.0],["2025-03-07",2.932,3.0,2.8,2.851,7460.0],["2025-03-10",2.78,2.999,2.65,2.7,4000.0],["2025-03-11",2.65,2.764,2.6,2.7,10440.0],["2025-03-12",2.869,3.0,2.701,2.938,7220.0],["2025-03-13",3.04,3.099,2.701,2.726,640.0],["2025-03-14",2.913,2.999,2.727,2.812,2930.0],["2025-03-17",2.94,2.948,2.701,2.701,1430.0],["2025-03-18",2.806,2.836,2.703,2.703,3130.0],["2025-03-19",2.891,2.901,2.573,2.729,18020.0],["2025-03-20",2.7,3.0,2.7,2.921,3260.0],["2025-03-21",2.69,3.2,2.619,3.2,39110.0],["2025-03-24",2.502,3.995,2.502,3.847,34410.0],["2025-03-25",4.23,4.52,3.5,4.35,108300.0],["2025-03-26",4.44,4.44,3.54,3.75,51700.0],["2025-03-27",3.7,3.9328,3.43,3.67,20200.0],["2025-03-28",3.57,3.7445,3.02,3.03,26200.0],["2025-03-31",3.03,3.14,2.6,2.82,16000.0],["2025-04-01",2.87,3.18,2.87,3.05,117300.0],["2025-04-02",2.98,3.15,2.93,3.03,17800.0],["2025-04-03",2.94,2.94,2.73,2.88,1800.0],["2025-04-04",2.89,2.89,2.6593,2.7858,13300.0],["2025-04-07",2.61,2.69,2.52,2.66,6800.0],["2025-04-08",2.66,2.67,2.48,2.48,16600.0],["2025-04-09",2.25,2.63,2.04,2.478,182100.0],["2025-04-10",2.23,2.54,2.02,2.3,106300.0],["2025-04-11",2.3,2.5558,2.2,2.36,35800.0],["2025-04-14",2.36,2.54,2.2731,2.5,14100.0],["2025-04-15",2.5,2.5,2.27,2.36,19200.0],["2025-04-16",2.38,2.38,2.3089,2.34,3000.0],["2025-04-17",2.26,2.33,2.155,2.2477,36300.0],["2025-04-21",2.25,2.25,2.12,2.15,7800.0],["2025-04-22",2.2,2.36,2.2,2.36,2200.0],["2025-04-23",2.36,2.59,2.21,2.295,43200.0],["2025-04-24",2.33,4.2,2.32,3.0,3661100.0],["2025-04-25",2.67,2.82,2.53,2.53,145000.0],["2025-04-28",2.53,2.6,2.26,2.38,41500.0],["2025-04-29",2.3984,2.41,2.2,2.3,37600.0],["2025-04-30",2.1851,2.38,2.1652,2.38,45600.0],["2025-05-01",2.42,2.43,2.31,2.43,4400.0],["2025-05-02",2.36,2.8353,2.36,2.79,379000.0],["2025-05-05",2.7,2.85,2.5711,2.63,11400.0],["2025-05-06",2.5,2.5,2.3874,2.445,6500.0],["2025-05-07",2.44,2.44,2.3108,2.37,7700.0],["2025-05-08",2.289,2.39,2.289,2.39,5800.0],["2025-05-09",2.32,2.82,2.32,2.4253,6000.0],["2025-05-12",2.43,2.58,2.4,2.56,7000.0],["2025-05-13",2.52,2.74,2.4826,2.74,10500.0],["2025-05-14",2.7399,2.74,2.516,2.64,6000.0],["2025-05-15",2.68,2.69,2.32,2.69,8800.0],["2025-05-16",2.5911,2.7,2.5911,2.63,2400.0],["2025-05-19",2.6081,2.85,2.59,2.85,26000.0],["2025-05-20",2.65,3.1499,2.5,2.6,100500.0],["2025-05-21",2.62,2.73,2.465,2.53,4900.0],["2025-05-22",2.52,2.52,2.3105,2.4,22800.0],["2025-05-23",2.43,2.45,2.32,2.44,6000.0],["2025-05-27",2.41,2.62,2.395,2.62,4400.0],["2025-05-28",2.42,2.6884,2.42,2.6321,14700.0],["2025-05-29",3.17,3.17,2.4516,2.57,107500.0],["2025-05-30",2.48,2.519,2.313,2.35,16200.0],["2025-06-02",2.4,2.9,2.4,2.76,33100.0],["2025-06-03",2.61,2.7644,2.42,2.42,83100.0],["2025-06-04",2.494,2.51,2.31,2.31,1095900.0],["2025-06-05",2.42,2.45,1.93,1.98,181000.0],["2025-06-06",2.06,2.06,1.81,1.89,85100.0],["2025-06-09",1.88,1.95,1.7,1.95,49300.0],["2025-06-10",1.9066,2.1,1.9,1.91,20800.0],["2025-06-11",1.9848,1.99,1.87,1.88,15500.0],["2025-06-12",1.91,1.91,1.74,1.89,13100.0],["2025-06-13",1.87,1.95,1.8018,1.8018,10200.0],["2025-06-16",1.79,2.05,1.79,1.9445,126700.0],["2025-06-17",1.92,2.055,1.86,1.95,10200.0],["2025-06-18",2.0,2.0,1.8586,1.9,2400.0],["2025-06-20",1.92,1.95,1.8403,1.86,24800.0],["2025-06-23",1.86,1.87,1.61,1.815,1076200.0],["2025-06-24",1.74,1.8,1.7,1.77,35000.0],["2025-06-25",1.7,1.78,1.6,1.78,17300.0],["2025-06-26",1.7008,1.79,1.7008,1.785,12800.0],["2025-06-27",1.81,1.9492,1.81,1.83,18300.0],["2025-06-30",1.8601,2.0,1.73,1.81,62100.0],["2025-07-01",1.94,1.95,1.8575,1.885,19300.0],["2025-07-02",1.87,1.8993,1.82,1.8993,15300.0],["2025-07-03",1.765,1.7709,1.5102,1.53,223300.0],["2025-07-07",1.55,1.61,1.53,1.585,48600.0],["2025-07-08",1.6,1.68,1.59,1.64,46100.0],["2025-07-09",1.6412,1.804,1.6412,1.7464,80700.0],["2025-07-10",1.75,1.76,1.69,1.7,9200.0],["2025-07-11",1.72,1.89,1.56,1.66,139700.0],["2025-07-14",1.64,1.8376,1.48,1.66,4055400.0],["2025-07-15",1.74,1.74,1.56,1.62,228300.0],["2025-07-16",1.54,1.62,1.47,1.61,71500.0],["2025-07-17",1.59,1.66,1.539,1.59,97700.0],["2025-07-18",1.61,1.62,1.52,1.56,104200.0],["2025-07-21",1.5669,1.7484,1.48,1.58,156900.0],["2025-07-22",1.59,1.68,1.51,1.59,186200.0],["2025-07-23",1.55,1.5893,1.54,1.56,17600.0],["2025-07-24",1.56,1.57,1.52,1.53,23800.0],["2025-07-25",1.54,1.56,1.5,1.5598,22000.0],["2025-07-28",1.54,1.5699,1.495,1.5558,12400.0],["2025-07-29",1.56,1.5797,1.52,1.55,22800.0],["2025-07-30",1.6886,1.6886,1.4288,1.445,60900.0],["2025-07-31",1.45,1.45,1.31,1.36,66300.0],["2025-08-01",1.05,1.165,1.02,1.1,696900.0],["2025-08-04",1.1,1.2,1.05,1.16,122300.0],["2025-08-05",1.16,1.16,1.09,1.13,3209900.0],["2025-08-06",1.315,1.43,1.24,1.41,20434400.0],["2025-08-07",1.3,1.3,1.1,1.13,928900.0],["2025-08-08",1.11,1.13,1.0313,1.07,415200.0],["2025-08-11",1.07,1.07,0.9523,1.0049,959500.0],["2025-08-12",1.04,1.12,1.0301,1.09,315800.0],["2025-08-13",1.05,1.15,1.04,1.11,180000.0],["2025-08-14",1.06,1.11,1.022,1.06,143200.0],["2025-08-15",1.04,1.11,1.03,1.08,88600.0],["2025-08-18",1.05,1.1692,1.05,1.15,170200.0],["2025-08-19",1.13,1.2,1.11,1.2,189300.0],["2025-08-20",1.19,1.19,1.14,1.17,80900.0],["2025-08-21",1.15,1.22,1.13,1.2,92800.0],["2025-08-22",1.18,1.31,1.18,1.31,284200.0],["2025-08-25",1.29,1.31,1.2453,1.295,83500.0],["2025-08-26",1.26,1.33,1.26,1.31,72400.0],["2025-08-27",1.2825,1.37,1.2809,1.35,150200.0],["2025-08-28",1.33,1.4,1.33,1.4,89900.0],["2025-08-29",1.4,1.4,1.28,1.36,97400.0],["2025-09-02",1.35,1.41,1.3,1.35,62100.0],["2025-09-03",1.35,1.49,1.35,1.47,104100.0],["2025-09-04",1.4,1.48,1.4,1.47,99100.0],["2025-09-05",1.47,1.47,1.42,1.47,41600.0],["2025-09-08",1.47,1.51,1.4217,1.46,136600.0],["2025-09-09",1.42,1.47,1.37,1.47,41400.0],["2025-09-10",1.4,1.46,1.4,1.45,32500.0],["2025-09-11",1.416,1.47,1.41,1.46,24300.0],["2025-09-12",1.47,1.47,1.42,1.47,10800.0],["2025-09-15",1.51,1.51,1.42,1.51,85600.0],["2025-09-16",1.49,1.51,1.4604,1.51,18900.0],["2025-09-17",1.51,1.51,1.41,1.44,42600.0],["2025-09-18",1.48,1.48,1.41,1.48,26800.0],["2025-09-19",1.5,1.5,1.39,1.39,39300.0],["2025-09-22",1.53,1.55,1.435,1.55,61100.0],["2025-09-23",1.51,1.64,1.51,1.54,54200.0],["2025-09-24",1.59,1.62,1.5501,1.62,31700.0],["2025-09-25",1.61,1.81,1.59,1.74,172700.0],["2025-09-26",1.73,1.8,1.7055,1.76,51100.0],["2025-09-29",1.77,1.8,1.73,1.8,41700.0],["2025-09-30",1.8,1.8654,1.72,1.76,27200.0],["2025-10-01",1.72,1.77,1.69,1.75,34600.0],["2025-10-02",1.75,1.75,1.67,1.73,12007800.0],["2025-10-03",2.3,2.6599,2.2301,2.38,32505700.0],["2025-10-06",2.09,2.25,1.95,2.02,1059900.0],["2025-10-07",2.02,2.3,1.85,1.96,610700.0],["2025-10-08",1.98,2.2,1.97,2.04,318800.0],["2025-10-09",2.02,2.09,1.9796,2.05,187500.0],["2025-10-10",2.05,2.05,1.91,1.98,187900.0],["2025-10-13",2.09,2.09,1.97,2.06,99800.0],["2025-10-14",2.03,2.25,1.9609,2.22,132000.0],["2025-10-15",2.21,2.27,2.15,2.24,96200.0],["2025-10-16",2.18,2.25,2.02,2.04,101500.0],["2025-10-17",2.0,2.0,1.83,1.88,97700.0],["2025-10-20",1.88,1.92,1.71,1.71,79900.0],["2025-10-21",1.69,1.69,1.47,1.54,149800.0],["2025-10-22",1.54,1.54,1.39,1.43,127700.0],["2025-10-23",1.39,1.4999,1.39,1.41,130800.0],["2025-10-24",1.42,1.46,1.34,1.39,133200.0],["2025-10-27",1.41,1.41,1.28,1.35,132000.0],["2025-10-28",1.35,1.35,1.28,1.29,91900.0],["2025-10-29",1.31,1.335,1.2381,1.26,95100.0],["2025-10-30",1.23,1.26,1.17,1.2,114700.0],["2025-10-31",1.24,1.26,1.19,1.26,25400.0],["2025-11-03",1.24,1.24,1.13,1.2,111500.0],["2025-11-04",1.2,1.2,1.13,1.142,28800.0],["2025-11-05",1.15,1.18,1.14,1.17,19800.0],["2025-11-06",1.16,1.17,1.07,1.08,39300.0],["2025-11-07",1.06,1.1099,1.04,1.09,26300.0],["2025-11-10",1.05,1.11,1.05,1.0933,15000.0],["2025-11-11",1.06,1.12,1.06,1.09,18900.0],["2025-11-12",1.1,1.1029,0.994,1.08,86100.0],["2025-11-13",1.06,1.0933,0.956,0.965,68600.0],["2025-11-14",0.936,0.9493,0.84,0.85,48300.0],["2025-11-17",0.86,0.9066,0.8504,0.9,30400.0],["2025-11-18",0.9,0.9,0.8282,0.84,59000.0],["2025-11-19",0.84,0.8568,0.777,0.8045,52700.0],["2025-11-20",0.8045,0.8367,0.7362,0.7475,65300.0],["2025-11-21",0.769,0.8514,0.7685,0.8289,37100.0],["2025-11-24",0.8289,0.9899,0.8165,0.9371,65200.0],["2025-11-25",0.99,1.02,0.94,0.9753,111800.0],["2025-11-26",0.9626,1.005,0.906,0.906,41000.0],["2025-11-28",0.93,0.9791,0.93,0.94,10200.0],["2025-12-01",0.94,0.957,0.913,0.957,8400.0],["2025-12-02",0.9566,0.9566,0.91,0.9496,11500.0],["2025-12-03",0.9443,0.9557,0.93,0.94,2700.0],["2025-12-04",0.9401,0.9557,0.9212,0.93,5100.0],["2025-12-05",0.9429,0.99,0.91,0.9687,27300.0],["2025-12-08",1.09,1.09,0.9701,1.04,149400.0],["2025-12-09",1.13,1.13,1.01,1.07,89100.0],["2025-12-10",1.08,1.21,1.05,1.16,147100.0],["2025-12-11",1.13,1.18,1.1001,1.15,51800.0],["2025-12-12",1.17,1.18,1.15,1.16,21500.0],["2025-12-15",1.24,1.24,1.12,1.15,57400.0],["2025-12-16",1.13,1.18,1.0606,1.165,12500.0],["2025-12-17",1.16,1.21,1.12,1.16,41700.0],["2025-12-18",1.17,1.17,1.1,1.11,27100.0],["2025-12-19",1.11,1.25,1.1,1.2,80800.0],["2025-12-22",1.15,1.3573,1.15,1.25,56800.0],["2025-12-23",1.25,1.48,1.25,1.39,149800.0],["2025-12-24",1.39,1.45,1.29,1.32,34000.0],["2025-12-26",1.28,1.37,1.26,1.37,16600.0],["2025-12-29",1.31,1.31,1.2,1.23,45200.0],["2025-12-30",1.2299,1.2299,1.001,1.01,96300.0],["2025-12-31",1.05,1.13,1.01,1.08,60000.0],["2026-01-02",1.11,1.13,1.06,1.1,12500.0],["2026-01-05",1.12,1.12,1.0501,1.07,21700.0],["2026-01-06",1.08,1.15,1.07,1.14,50100.0],["2026-01-07",1.16,1.192,1.1,1.12,22200.0],["2026-01-08",1.15,1.3,1.1242,1.27,53600.0],["2026-01-09",1.29,1.34,1.2364,1.25,36100.0],["2026-01-12",1.24,1.29,1.11,1.25,14700.0],["2026-01-13",1.24,1.37,1.24,1.36,84400.0],["2026-01-14",1.28,1.43,1.27,1.33,9700.0],["2026-01-15",1.26,1.357,1.2375,1.29,14900.0],["2026-01-16",1.335,1.37,1.3011,1.32,8100.0],["2026-01-20",1.31,1.47,1.26,1.45,68200.0],["2026-01-21",1.42,1.45,1.38,1.4,8100.0],["2026-01-22",1.4,1.6108,1.35,1.58,105800.0],["2026-01-23",1.47,1.62,1.45,1.56,36900.0],["2026-01-26",1.57,1.57,1.46,1.52,19200.0],["2026-01-27",1.5,1.5199,1.3743,1.47,3800.0],["2026-01-28",1.47,1.5,1.34,1.42,62800.0],["2026-01-29",1.3257,1.5,1.25,1.43,35300.0],["2026-01-30",1.41,1.5,1.3901,1.49,30800.0],["2026-02-02",1.48,1.48,1.43,1.455,5500.0],["2026-02-03",1.44,1.63,1.43,1.59,28100.0],["2026-02-04",1.58,1.74,1.5741,1.68,105500.0],["2026-02-05",1.62,1.72,1.57,1.68,41500.0],["2026-02-06",1.61,1.67,1.495,1.62,40800.0],["2026-02-09",1.66,1.69,1.545,1.56,21200.0],["2026-02-10",1.53,1.74,1.455,1.67,64100.0],["2026-02-11",1.73,1.93,1.64,1.84,131800.0],["2026-02-12",1.9,1.99,1.73,1.73,40400.0],["2026-02-13",1.83,1.95,1.735,1.89,49300.0],["2026-02-17",1.88,1.91,1.68,1.91,24900.0],["2026-02-18",1.91,2.06,1.9,2.05,72300.0],["2026-02-19",2.06,2.1,1.885,1.99,30100.0],["2026-02-20",1.98,2.19,1.92,2.17,46500.0],["2026-02-23",2.11,2.17,1.97,2.01,32300.0],["2026-02-24",2.04,2.04,1.77,1.83,14400.0],["2026-02-25",1.8,1.925,1.76,1.825,5700.0],["2026-02-26",1.88,1.88,1.71,1.73,7600.0],["2026-02-27",1.714,1.73,1.43,1.43,102700.0],["2026-03-02",1.45,1.65,1.4499,1.6,61300.0],["2026-03-03",1.54,1.54,1.42,1.42,12800.0],["2026-03-04",1.45,1.715,1.45,1.61,26500.0],["2026-03-05",1.54,1.73,1.4792,1.61,27700.0],["2026-03-06",1.58,1.645,1.48,1.52,17900.0],["2026-03-09",1.46,1.505,1.45,1.46,13500.0],["2026-03-10",1.46,1.53,1.35,1.37,17600.0],["2026-03-11",1.385,1.63,1.385,1.54,33900.0],["2026-03-12",1.54,1.59,1.5,1.59,28500.0],["2026-03-13",1.54,1.599,1.4,1.42,40500.0],["2026-03-16",1.41,1.45,1.2301,1.28,52900.0],["2026-03-17",1.3,1.38,1.29,1.35,34200.0],["2026-03-18",1.3,1.43,1.26,1.37,117300.0],["2026-03-19",1.27,1.39,1.25,1.31,30100.0],["2026-03-20",1.31,1.62,1.27,1.57,134500.0],["2026-03-23",1.58,1.69,1.495,1.61,121000.0],["2026-03-24",1.58,1.635,1.47,1.5,9600.0],["2026-03-25",1.56,1.64,1.4483,1.64,35900.0],["2026-03-26",1.6,1.65,1.56,1.58,49000.0],["2026-03-27",1.64,1.64,1.36,1.55,96600.0],["2026-03-30",1.5,1.58,1.44,1.5,24700.0],["2026-03-31",1.56,1.61,1.45,1.55,93600.0],["2026-04-01",1.53,1.62,1.44,1.44,65000.0],["2026-04-02",1.4,1.47,1.3,1.35,16100.0],["2026-04-06",1.36,1.57,1.29,1.54,61800.0],["2026-04-07",1.5295,1.69,1.41,1.46,56300.0],["2026-04-08",1.42,1.53,1.42,1.53,50800.0],["2026-04-09",1.51,1.51,1.315,1.375,28200.0],["2026-04-10",1.38,1.3899,1.28,1.34,29200.0],["2026-04-13",1.3,1.46,1.2802,1.46,11800.0],["2026-04-14",1.46,1.64,1.46,1.63,38000.0],["2026-04-15",1.61,2.05,1.61,1.97,79500.0],["2026-04-16",1.97,1.97,1.7701,1.87,25100.0],["2026-04-17",1.85,2.17,1.85,2.14,75800.0],["2026-04-20",2.05,2.24,2.01,2.24,31300.0],["2026-04-21",2.2,2.26,2.07,2.19,21200.0],["2026-04-22",2.125,2.26,2.02,2.22,35600.0],["2026-04-23",2.14,2.18,2.01,2.13,25700.0],["2026-04-24",2.15,2.22,2.1,2.21,19700.0],["2026-04-27",2.15,2.29,2.011,2.29,21700.0],["2026-04-28",2.22,2.31,2.22,2.31,17400.0],["2026-04-29",2.24,2.24,2.12,2.12,15400.0],["2026-04-30",2.15,2.19,2.0,2.13,36200.0],["2026-05-01",2.1,2.3161,2.06,2.3161,12800.0],["2026-05-04",2.17,2.31,2.1398,2.3,14900.0],["2026-05-05",2.36,2.36,2.25,2.33,17600.0],["2026-05-06",2.33,2.47,2.16,2.43,20900.0],["2026-05-07",2.37,2.45,2.2959,2.43,25600.0],["2026-05-08",2.3004,2.3004,2.25,2.2899,5500.0],["2026-05-11",2.1597,2.22,2.05,2.1199,22100.0],["2026-05-12",2.12,2.12,2.045,2.07,5500.0],["2026-05-13",2.03,2.03,1.84,1.88,13000.0],["2026-05-14",1.84,2.2,1.84,2.15,25100.0],["2026-05-15",2.0506,2.2,2.0501,2.11,18000.0],["2026-05-18",2.04,2.08,1.95,1.95,9000.0],["2026-05-19",1.86,2.25,1.86,2.14,34600.0],["2026-05-20",2.11,2.11,1.97,2.09,10600.0],["2026-05-21",1.99,2.38,1.99,2.3556,23400.0],["2026-05-22",2.32,2.32,2.09,2.21,16300.0],["2026-05-26",2.18,2.24,2.07,2.09,15500.0],["2026-05-27",2.07,2.115,2.03,2.06,14600.0],["2026-05-28",2.05,2.2473,2.05,2.14,17900.0],["2026-05-29",2.1,2.175,2.09,2.175,14100.0],["2026-06-01",2.22,2.32,2.07,2.32,32600.0],["2026-06-02",2.27,2.32,2.09,2.31,21500.0],["2026-06-03",2.1,2.21,2.06,2.106,13700.0],["2026-06-04",2.08,2.22,2.065,2.08,12300.0],["2026-06-05",2.17,2.24,2.0,2.01,27100.0],["2026-06-08",2.02,2.11,1.88,1.9,19900.0],["2026-06-09",1.8,2.21,1.7671,2.1,17125100.0],["2026-06-10",1.89,1.98,1.68,1.805,1515500.0],["2026-06-11",1.72,1.96,1.6001,1.75,335900.0],["2026-06-12",1.71,1.8499,1.6901,1.825,169900.0],["2026-06-15",1.83,2.0,1.8101,1.92,265700.0],["2026-06-16",1.97,2.13,1.9098,2.09,230600.0],["2026-06-17",2.04,2.08,1.99,2.07,70700.0],["2026-06-18",2.03,2.06,1.89,2.04,106100.0],["2026-06-22",2.0,2.03,1.87,2.0,70200.0],["2026-06-23",1.96,2.0,1.88,2.0,39100.0],["2026-06-24",2.0,2.07,1.8702,1.91,108700.0],["2026-06-25",1.91,1.98,1.725,1.76,127500.0],["2026-06-26",1.72,1.85,1.72,1.79,35700.0],["2026-06-29",1.84,1.84,1.75,1.77,21900.0],["2026-06-30",1.74,1.81,1.6914,1.8,70400.0],["2026-07-01",1.83,1.96,1.72,1.82,33000.0],["2026-07-02",1.75,1.855,1.71,1.73,35200.0],["2026-07-06",1.71,1.9799,1.57,1.64,345200.0],["2026-07-07",1.61,1.62,1.5046,1.54,54200.0],["2026-07-08",1.54,1.59,1.48,1.48,99800.0],["2026-07-09",1.47,1.614,1.47,1.59,15300.0],["2026-07-10",1.59,1.63,1.56,1.62,14500.0],["2026-07-13",1.63,1.63,1.48,1.48,25000.0],["2026-07-14",1.53,1.63,1.46,1.61,41300.0],["2026-07-15",1.57,1.58,1.42,1.48,72900.0],["2026-07-16",1.49,1.49,1.39,1.39,7600.0],["2026-07-17",1.39,1.39,1.28,1.29,55700.0],["2026-07-20",1.33,1.4899,1.25,1.25,67400.0],["2026-07-21",1.3,1.4,1.26,1.3,80900.0],["2026-07-22",1.27,1.39,1.23,1.36,56700.0],["2026-07-23",1.33,1.4,1.33,1.34,37700.0],["2026-07-24",1.34,1.36,1.2,1.23,43900.0],["2026-07-27",1.25,1.28,1.24,1.27,8200.0],["2026-07-28",1.26,1.28,1.25,1.25,6100.0],["2026-07-29",1.2501,1.28,1.24,1.24,4800.0],["2026-07-30",1.24,1.24,1.15,1.22,52400.0],["2026-07-31",1.25,1.25,1.14,1.2,45100.0],["2026-08-03",1.2,1.29,1.04,1.22,79200.0],["2026-08-04",1.16,1.22,1.11,1.17,49100.0],["2026-08-05",1.14,1.19,1.06,1.08,96900.0],["2026-08-06",1.11,1.12,1.03,1.07,49300.0],["2026-08-07",1.1,1.12,1.04,1.095,25600.0],["2026-08-10",1.06,1.1,0.9999,1.05,66900.0],["2026-08-11",1.11,1.125,0.952,0.9521,87300.0],["2026-08-12",0.95,1.03,0.9499,1.02,28800.0],["2026-08-13",1.03,1.13,1.02,1.06,20900.0],["2026-08-14",1.09,1.09,0.94,0.94,75100.0],["2026-08-17",0.9655,1.035,0.9115,0.99,25900.0],["2026-08-18",1.0,1.03,0.962,0.962,4100.0],["2026-08-19",0.9401,0.9815,0.625,0.696,480900.0],["2026-08-20",0.6601,0.7802,0.6601,0.767,176600.0],["2026-08-21",0.75,0.8702,0.72,0.869,84900.0],["2026-08-24",0.8703,0.939,0.76,0.81,62800.0],["2026-08-25",0.8731,0.8965,0.81,0.8601,100200.0],["2026-08-26",0.931,1.08,0.9001,0.9684,212400.0],["2026-08-27",0.98,0.98,0.9072,0.9376,39500.0],["2026-08-28",0.95,1.19,0.93,0.9791,783800.0],["2026-08-31",0.95,0.9801,0.8836,0.93,41700.0],["2026-09-01",0.8901,0.9212,0.834,0.9,93900.0],["2026-09-02",0.96,0.96,0.88,0.8852,10500.0],["2026-09-03",0.9,0.9,0.8596,0.8598,17200.0],["2026-09-04",0.86,0.93,0.86,0.9101,31200.0],["2026-09-08",0.92,0.95,0.8917,0.9001,26900.0],["2026-09-09",0.89,0.9301,0.8884,0.8884,9600.0],["2026-09-10",0.87,0.9252,0.85,0.8939,9600.0],["2026-09-11",0.8803,0.91,0.8702,0.8897,5100.0],["2026-09-14",0.92,0.92,0.8531,0.8905,5500.0],["2026-09-15",0.8851,0.925,0.868,0.9075,27500.0],["2026-09-16",0.93,0.93,0.88,0.88,1500.0],["2026-09-17",0.87,0.9448,0.87,0.8902,2700.0],["2026-09-18",0.9063,0.94,0.8598,0.8598,13800.0],["2026-09-21",0.8984,0.8984,0.8506,0.8511,2000.0],["2026-09-22",0.8601,0.9,0.8601,0.861,3100.0],["2026-09-23",0.851,0.8599,0.845,0.845,4100.0],["2026-09-24",0.84,0.894,0.79,0.79,28200.0],["2026-09-25",0.832,0.85,0.79,0.79,16200.0],["2026-09-28",0.79,0.811,0.71,0.71,140800.0],["2026-09-29",0.71,0.75,0.6972,0.7128,25000.0],["2026-09-30",0.7,0.75,0.6872,0.7,15700.0],["2026-10-01",0.7,0.7168,0.7,0.7085,7800.0],["2026-10-02",0.71,0.72,0.6552,0.657,36600.0],["2026-10-05",0.84,0.84,0.57,0.637,193000.0],["2026-10-06",0.6188,0.63,0.5801,0.601,66800.0],["2026-10-07",0.5205,0.604,0.515,0.5272,273300.0],["2026-10-08",0.53,0.751,0.5227,0.64,19925000.0],["2026-10-09",0.597,0.6302,0.5716,0.6,765757.0],["2026-10-12",0.5519,0.5528,0.3664,0.4542,726446.039964]],"session_anchor":{"v":1,"date":"2012-10-02","index":0,"basis":"feed"}}