{"t":"XMAX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-10-17",107.5,112.5,107.5,112.5,428.0],["2011-10-18",125.0,125.0,87.5,115.0,392.0],["2011-10-19",350.0,350.0,116.25,350.0,8.0],["2011-10-20",350.0,350.0,350.0,350.0,0.0],["2011-10-21",120.0,120.0,120.0,120.0,128.0],["2011-10-24",120.0,120.0,120.0,120.0,4.0],["2011-10-25",300.0,300.0,120.0,120.0,48.0],["2011-10-26",120.0,120.0,120.0,120.0,8.0],["2011-10-27",117.5,117.5,117.5,117.5,336.0],["2011-10-28",117.5,117.5,117.5,117.5,32.0],["2011-10-31",117.5,117.5,112.5,112.5,64.0],["2011-11-01",117.5,117.5,112.5,112.5,24.0],["2011-11-02",112.5,112.5,112.5,112.5,16.0],["2011-11-03",112.5,112.5,112.5,112.5,28.0],["2011-11-04",112.5,112.5,112.5,112.5,32.0],["2011-11-07",112.5,112.5,112.5,112.5,12.0],["2011-11-08",112.5,112.5,112.5,112.5,8.0],["2011-11-09",112.5,112.5,100.0,112.5,80.0],["2011-11-10",112.5,112.5,112.5,112.5,20.0],["2011-11-11",112.5,112.5,112.5,112.5,20.0],["2011-11-14",112.5,114.75,112.5,114.75,184.0],["2011-11-15",114.75,114.75,114.75,114.75,36.0],["2011-11-16",112.5,112.75,112.5,112.5,132.0],["2011-11-17",112.5,112.5,112.5,112.5,0.0],["2011-11-18",114.75,114.75,114.75,114.75,4.0],["2011-11-21",114.75,114.75,114.75,114.75,0.0],["2011-11-22",114.75,114.75,114.75,114.75,0.0],["2011-11-23",114.75,114.75,114.75,114.75,0.0],["2011-11-25",112.25,112.25,105.0,105.0,464.0],["2011-11-28",93.75,93.75,93.75,93.75,20.0],["2011-11-29",100.0,100.0,100.0,100.0,4.0],["2011-11-30",100.0,105.0,100.0,105.0,48.0],["2011-12-01",105.0,112.25,105.0,112.25,64.0],["2011-12-02",112.25,112.25,105.0,111.25,36.0],["2011-12-05",105.0,110.0,105.0,110.0,28.0],["2011-12-06",110.0,110.0,110.0,110.0,28.0],["2011-12-07",105.0,111.25,105.0,111.25,24.0],["2011-12-08",111.25,111.25,111.25,111.25,4.0],["2011-12-09",111.25,111.25,111.25,111.25,8.0],["2011-12-12",111.25,111.25,111.25,111.25,0.0],["2011-12-13",111.25,111.25,111.25,111.25,0.0],["2011-12-14",111.25,111.25,111.25,111.25,8.0],["2011-12-15",110.0,110.0,110.0,110.0,12.0],["2011-12-16",110.0,110.0,110.0,110.0,12.0],["2011-12-19",110.0,110.0,110.0,110.0,0.0],["2011-12-20",110.0,110.0,110.0,110.0,0.0],["2011-12-21",110.0,110.0,110.0,110.0,0.0],["2011-12-22",112.25,112.25,112.25,112.25,8.0],["2011-12-23",112.25,112.25,112.25,112.25,4.0],["2011-12-27",112.25,112.25,112.25,112.25,0.0],["2011-12-28",112.25,112.25,112.25,112.25,36.0],["2011-12-29",110.0,110.0,110.0,110.0,4.0],["2011-12-30",106.25,106.25,106.25,106.25,92.0],["2012-01-03",106.25,106.25,106.25,106.25,0.0],["2012-01-04",106.25,106.25,106.25,106.25,0.0],["2012-01-05",106.25,106.25,106.25,106.25,0.0],["2012-01-06",105.0,105.0,105.0,105.0,80.0],["2012-01-09",105.0,105.0,100.0,100.0,100.0],["2012-01-10",100.0,106.25,100.0,106.25,156.0],["2012-01-11",102.5,102.5,102.5,102.5,28.0],["2012-01-12",102.5,102.5,102.5,102.5,0.0],["2012-01-13",102.5,102.5,102.5,102.5,0.0],["2012-01-17",102.5,102.5,102.5,102.5,0.0],["2012-01-18",102.5,102.5,102.5,102.5,0.0],["2012-01-19",100.0,100.0,100.0,100.0,8.0],["2012-01-20",100.0,100.0,100.0,100.0,0.0],["2012-01-23",100.0,100.0,100.0,100.0,20.0],["2012-01-24",95.0,95.0,95.0,95.0,4.0],["2012-01-25",95.0,96.25,95.0,96.25,28.0],["2012-01-26",96.25,96.25,93.75,93.75,60.0],["2012-01-27",90.0,90.0,90.0,90.0,16.0],["2012-01-30",90.0,93.75,90.0,92.5,64.0],["2012-01-31",92.5,92.5,92.5,92.5,0.0],["2012-02-01",92.5,92.5,92.5,92.5,0.0],["2012-02-02",92.5,92.5,92.5,92.5,0.0],["2012-02-03",92.5,92.5,92.5,92.5,0.0],["2012-02-06",95.0,95.0,88.75,88.75,88.0],["2012-02-07",87.5,91.25,87.5,91.25,80.0],["2012-02-08",87.5,87.5,87.5,87.5,8.0],["2012-02-09",87.5,87.5,87.5,87.5,0.0],["2012-02-10",87.25,87.5,87.25,87.5,80.0],["2012-02-13",87.25,87.25,87.25,87.25,84.0],["2012-02-14",87.25,87.25,87.25,87.25,0.0],["2012-02-15",87.25,87.25,87.25,87.25,0.0],["2012-02-16",82.5,82.5,77.5,77.5,36.0],["2012-02-17",86.25,86.25,86.25,86.25,100.0],["2012-02-21",86.25,86.25,86.25,86.25,0.0],["2012-02-22",82.5,82.5,82.5,82.5,560.0],["2012-02-23",75.0,81.25,75.0,81.25,324.0],["2012-02-24",78.75,80.0,77.5,80.0,568.0],["2012-02-27",80.0,80.0,80.0,80.0,0.0],["2012-02-28",80.0,80.0,80.0,80.0,0.0],["2012-02-29",80.0,80.0,80.0,80.0,0.0],["2012-03-01",80.0,80.0,80.0,80.0,116.0],["2012-03-02",80.0,80.0,80.0,80.0,12.0],["2012-03-05",80.0,80.0,80.0,80.0,0.0],["2012-03-06",80.0,80.0,80.0,80.0,8.0],["2012-03-07",80.0,80.0,80.0,80.0,4.0],["2012-03-08",80.0,80.0,80.0,80.0,12.0],["2012-03-09",80.0,80.0,80.0,80.0,0.0],["2012-03-12",77.5,80.0,77.5,80.0,1440.0],["2012-03-13",80.0,80.0,80.0,80.0,0.0],["2012-03-14",80.0,80.0,80.0,80.0,0.0],["2012-03-15",75.0,75.0,75.0,75.0,400.0],["2012-03-16",56.25,62.5,56.25,58.75,64.0],["2012-03-19",58.75,58.75,58.75,58.75,16.0],["2012-03-20",58.75,58.75,58.75,58.75,0.0],["2012-03-21",50.0,50.0,50.0,50.0,200.0],["2012-03-22",50.0,50.0,47.5,47.5,72.0],["2012-03-23",46.25,50.0,42.5,50.0,188.0],["2012-03-26",50.0,50.0,47.5,47.5,68.0],["2012-03-27",47.5,50.0,47.5,47.5,108.0],["2012-03-28",47.5,47.5,47.5,47.5,24.0],["2012-03-29",6.25,47.5,6.25,47.5,36.0],["2012-03-30",47.5,47.5,40.0,40.0,24.0],["2012-04-02",31.25,50.0,31.25,50.0,56.0],["2012-04-03",49.25,49.25,49.25,49.25,16.0],["2012-04-04",48.75,48.75,48.75,48.75,16.0],["2012-04-05",48.75,48.75,48.75,48.75,24.0],["2012-04-09",48.75,48.75,48.75,48.75,0.0],["2012-04-10",48.75,48.75,48.75,48.75,0.0],["2012-04-11",45.0,45.0,38.75,42.5,188.0],["2012-04-12",42.0,50.0,38.75,38.75,164.0],["2012-04-13",38.75,38.75,38.75,38.75,0.0],["2012-04-16",47.5,47.5,47.5,47.5,20.0],["2012-04-17",47.5,47.5,47.5,47.5,0.0],["2012-04-18",47.5,47.5,47.5,47.5,60.0],["2012-04-19",47.5,47.5,47.5,47.5,0.0],["2012-04-20",43.75,43.75,43.5,43.5,244.0],["2012-04-23",43.0,43.0,43.0,43.0,24.0],["2012-04-24",42.5,42.5,42.5,42.5,16.0],["2012-04-25",42.5,42.5,42.5,42.5,0.0],["2012-04-26",41.25,41.25,41.25,41.25,24.0],["2012-04-27",40.0,40.0,40.0,40.0,24.0],["2012-04-30",39.75,50.0,39.75,50.0,224.0],["2012-05-01",50.0,50.0,50.0,50.0,0.0],["2012-05-02",50.0,50.0,50.0,50.0,80.0],["2012-05-03",50.0,50.0,50.0,50.0,0.0],["2012-05-04",50.0,50.0,50.0,50.0,16.0],["2012-05-07",50.0,50.0,50.0,50.0,8.0],["2012-05-08",50.0,50.0,50.0,50.0,0.0],["2012-05-09",50.0,50.0,50.0,50.0,0.0],["2012-05-10",50.0,50.0,50.0,50.0,440.0],["2012-05-11",50.0,53.75,50.0,53.75,148.0],["2012-05-14",55.0,55.0,55.0,55.0,44.0],["2012-05-15",50.0,50.0,50.0,50.0,8.0],["2012-05-16",50.0,50.0,50.0,50.0,0.0],["2012-05-17",46.25,46.25,46.25,46.25,252.0],["2012-05-18",46.25,46.25,46.25,46.25,0.0],["2012-05-21",46.25,46.25,46.25,46.25,28.0],["2012-05-22",50.0,50.0,50.0,50.0,196.0],["2012-05-23",50.0,50.0,50.0,50.0,160.0],["2012-05-24",50.0,50.0,50.0,50.0,0.0],["2012-05-25",50.0,50.0,50.0,50.0,0.0],["2012-05-29",48.75,50.0,48.75,50.0,68.0],["2012-05-30",25.25,48.75,25.25,48.75,44.0],["2012-05-31",48.75,48.75,48.75,48.75,0.0],["2012-06-01",48.75,48.75,48.75,48.75,0.0],["2012-06-04",48.75,48.75,48.75,48.75,0.0],["2012-06-05",48.75,48.75,48.75,48.75,8.0],["2012-06-06",48.75,48.75,48.75,48.75,0.0],["2012-06-07",48.75,48.75,48.75,48.75,0.0],["2012-06-08",48.75,48.75,48.75,48.75,0.0],["2012-06-11",48.75,48.75,48.75,48.75,0.0],["2012-06-12",48.75,48.75,48.75,48.75,0.0],["2012-06-13",48.75,48.75,48.75,48.75,0.0],["2012-06-14",48.75,48.75,48.75,48.75,0.0],["2012-06-15",46.25,50.0,46.25,50.0,192.0],["2012-06-18",48.75,55.0,48.75,51.25,1664.0],["2012-06-19",55.0,61.25,50.0,59.5,1780.0],["2012-06-20",57.5,61.25,57.0,58.25,2568.0],["2012-06-21",58.25,60.75,51.25,57.5,2100.0],["2012-06-22",57.5,62.5,55.0,57.0,3292.0],["2012-06-25",57.0,60.5,53.75,60.5,1588.0],["2012-06-26",60.0,60.0,57.25,58.0,548.0],["2012-06-27",58.25,68.75,58.25,68.75,1712.0],["2012-06-28",72.5,75.0,70.0,75.0,2976.0],["2012-06-29",75.0,82.25,73.75,82.25,2148.0],["2012-07-02",82.5,85.0,82.5,83.25,1012.0],["2012-07-03",83.25,83.25,74.5,81.25,528.0],["2012-07-05",77.5,86.25,72.5,77.5,2280.0],["2012-07-06",75.5,82.5,75.5,77.5,380.0],["2012-07-09",75.5,77.5,75.0,75.0,308.0],["2012-07-10",75.0,75.0,72.5,74.0,1696.0],["2012-07-11",74.0,74.0,67.5,68.75,1692.0],["2012-07-12",70.0,70.0,62.5,62.75,1048.0],["2012-07-13",62.5,77.5,62.5,75.0,1720.0],["2012-07-16",75.0,79.75,75.0,75.0,632.0],["2012-07-17",76.25,76.25,57.5,62.5,1248.0],["2012-07-18",71.0,75.0,66.25,67.75,640.0],["2012-07-19",70.0,70.0,70.0,70.0,140.0],["2012-07-20",73.75,75.0,73.75,74.5,160.0],["2012-07-23",74.25,74.25,73.75,73.75,164.0],["2012-07-24",73.75,74.0,67.5,70.0,364.0],["2012-07-25",73.5,73.5,67.25,67.5,416.0],["2012-07-26",67.5,67.5,65.0,65.0,684.0],["2012-07-27",65.0,68.75,62.5,62.5,704.0],["2012-07-30",58.75,68.75,57.5,68.75,1116.0],["2012-07-31",68.75,68.75,68.75,68.75,0.0],["2012-08-01",68.75,68.75,65.0,65.0,548.0],["2012-08-02",65.0,65.0,65.0,65.0,40.0],["2012-08-03",68.75,68.75,68.75,68.75,40.0],["2012-08-06",68.75,68.75,68.75,68.75,0.0],["2012-08-07",68.25,68.75,57.5,58.75,392.0],["2012-08-08",58.75,62.5,58.75,62.5,20.0],["2012-08-09",63.75,63.75,63.75,63.75,4.0],["2012-08-10",68.75,68.75,68.75,68.75,56.0],["2012-08-13",65.0,65.0,63.75,63.75,620.0],["2012-08-14",64.75,65.0,64.75,65.0,428.0],["2012-08-15",67.5,67.5,65.0,65.0,24.0],["2012-08-16",61.5,65.0,61.5,65.0,100.0],["2012-08-17",65.0,65.0,61.5,65.0,272.0],["2012-08-20",67.5,67.5,62.5,62.5,360.0],["2012-08-21",52.5,62.5,52.5,62.5,388.0],["2012-08-22",62.5,62.5,62.5,62.5,0.0],["2012-08-23",60.0,62.5,60.0,60.0,1548.0],["2012-08-24",62.5,62.5,62.5,62.5,40.0],["2012-08-27",62.5,62.5,62.5,62.5,0.0],["2012-08-28",61.75,62.5,60.25,62.0,240.0],["2012-08-29",62.0,62.5,62.0,62.0,104.0],["2012-08-30",66.25,68.5,62.0,62.25,692.0],["2012-08-31",62.25,62.25,62.25,62.25,0.0],["2012-09-04",62.25,62.25,60.5,62.25,96.0],["2012-09-05",61.25,62.25,61.25,61.25,256.0],["2012-09-06",61.25,61.25,60.25,60.25,60.0],["2012-09-07",60.25,60.25,60.25,60.25,52.0],["2012-09-10",60.25,60.25,60.25,60.25,0.0],["2012-09-11",60.25,60.25,60.25,60.25,0.0],["2012-09-12",62.5,65.0,57.5,62.5,412.0],["2012-09-13",65.0,65.0,57.5,57.75,508.0],["2012-09-14",62.25,63.75,59.5,62.5,840.0],["2012-09-17",62.5,62.5,62.5,62.5,0.0],["2012-09-18",60.0,60.0,60.0,60.0,572.0],["2012-09-19",60.0,60.0,58.25,60.0,284.0],["2012-09-20",57.75,57.75,57.75,57.75,4.0],["2012-09-21",58.0,58.0,58.0,58.0,20.0],["2012-09-24",62.25,62.5,60.0,60.0,484.0],["2012-09-25",58.75,58.75,57.25,57.5,952.0],["2012-09-26",57.5,57.5,55.0,55.0,52.0],["2012-09-27",57.5,57.5,57.5,57.5,80.0],["2012-09-28",55.0,55.0,55.0,55.0,240.0],["2012-10-01",55.0,55.0,55.0,55.0,0.0],["2012-10-02",54.5,61.0,47.5,57.5,2216.0],["2012-10-03",61.25,61.25,53.75,53.75,364.0],["2012-10-04",59.75,59.75,54.5,58.75,128.0],["2012-10-05",58.75,66.5,58.75,59.0,524.0],["2012-10-08",59.0,62.25,55.0,62.25,60.0],["2012-10-09",61.25,61.25,55.0,55.0,136.0],["2012-10-10",55.0,55.0,55.0,55.0,0.0],["2012-10-11",57.5,60.0,57.5,60.0,196.0],["2012-10-12",61.25,62.25,56.25,56.25,184.0],["2012-10-15",57.5,60.0,55.0,60.0,148.0],["2012-10-16",60.0,62.0,57.5,58.75,420.0],["2012-10-17",57.5,58.75,57.0,57.0,564.0],["2012-10-18",57.0,57.0,57.0,57.0,0.0],["2012-10-19",57.5,61.25,57.5,60.0,1256.0],["2012-10-22",57.75,61.0,57.5,61.0,300.0],["2012-10-23",61.0,61.0,61.0,61.0,0.0],["2012-10-24",60.0,60.0,56.0,56.0,216.0],["2012-10-25",60.0,60.0,56.0,59.75,48.0],["2012-10-26",59.75,59.75,58.75,59.75,116.0],["2012-10-31",59.75,62.0,59.75,60.0,128.0],["2012-11-01",56.25,56.25,56.25,56.25,100.0],["2012-11-02",62.0,62.25,54.5,62.25,280.0],["2012-11-05",60.0,60.0,58.75,58.75,200.0],["2012-11-06",58.75,58.75,58.75,58.75,0.0],["2012-11-07",55.0,56.75,52.75,52.75,96.0],["2012-11-08",58.75,58.75,58.75,58.75,40.0],["2012-11-09",58.75,58.75,58.75,58.75,0.0],["2012-11-12",54.0,54.0,52.5,52.5,52.0],["2012-11-13",53.75,58.25,53.75,53.75,96.0],["2012-11-14",53.75,53.75,53.75,53.75,0.0],["2012-11-15",57.25,58.25,53.75,54.0,56.0],["2012-11-16",56.25,56.25,56.25,56.25,40.0],["2012-11-19",58.75,60.0,58.75,60.0,60.0],["2012-11-20",53.75,53.75,51.5,51.5,568.0],["2012-11-21",52.75,60.0,51.25,54.25,4712.0],["2012-11-23",54.25,57.25,54.25,57.25,128.0],["2012-11-26",57.25,59.25,51.5,51.75,3344.0],["2012-11-27",51.75,57.25,50.0,50.0,1452.0],["2012-11-28",50.0,57.0,47.5,57.0,1660.0],["2012-11-29",57.5,60.0,54.5,60.0,3184.0],["2012-11-30",58.75,58.75,53.0,53.0,2268.0],["2012-12-03",53.75,59.5,53.75,58.75,476.0],["2012-12-04",58.75,58.75,56.25,56.25,44.0],["2012-12-05",56.25,56.25,55.0,55.0,60.0],["2012-12-06",53.75,53.75,52.75,52.75,260.0],["2012-12-07",57.5,57.5,53.0,53.0,160.0],["2012-12-10",52.5,57.5,52.5,57.25,788.0],["2012-12-11",56.25,57.25,55.0,56.5,488.0],["2012-12-12",57.0,57.25,55.0,57.0,280.0],["2012-12-13",55.0,55.0,54.5,54.5,320.0],["2012-12-14",54.75,54.75,52.5,52.5,2500.0],["2012-12-17",53.0,55.0,52.0,52.5,2932.0],["2012-12-18",56.25,56.25,52.5,56.25,856.0],["2012-12-19",53.0,55.0,51.25,51.5,3656.0],["2012-12-20",51.5,52.5,50.5,50.75,824.0],["2012-12-21",52.5,52.5,50.75,50.75,76.0],["2012-12-24",52.5,52.5,51.25,51.25,120.0],["2012-12-26",51.5,51.5,51.5,51.5,80.0],["2012-12-27",52.5,52.5,52.5,52.5,188.0],["2012-12-28",54.0,54.0,51.25,51.25,56.0],["2012-12-31",51.5,51.5,51.25,51.25,276.0],["2013-01-02",52.5,53.75,52.0,52.0,736.0],["2013-01-03",52.0,52.5,51.75,51.75,664.0],["2013-01-04",51.5,53.25,51.5,53.25,60.0],["2013-01-07",53.25,53.25,52.5,52.5,40.0],["2013-01-08",51.25,51.25,51.25,51.25,180.0],["2013-01-09",51.25,51.25,50.75,50.75,88.0],["2013-01-10",51.25,51.25,50.25,51.25,632.0],["2013-01-11",52.5,52.5,52.5,52.5,80.0],["2013-01-14",50.75,53.25,50.75,52.75,1000.0],["2013-01-15",52.5,52.5,52.0,52.5,580.0],["2013-01-16",52.5,52.5,52.5,52.5,240.0],["2013-01-17",53.75,53.75,51.75,51.75,380.0],["2013-01-18",51.75,51.75,51.25,51.5,180.0],["2013-01-22",51.25,51.5,50.75,51.5,332.0],["2013-01-23",50.75,51.25,50.75,51.0,300.0],["2013-01-24",51.0,52.5,48.0,52.5,1896.0],["2013-01-25",51.25,58.75,51.25,58.75,5324.0],["2013-01-28",59.75,62.5,59.5,62.5,6476.0],["2013-01-29",63.5,63.5,58.0,58.75,2452.0],["2013-01-30",59.75,59.75,57.0,57.0,904.0],["2013-01-31",57.0,57.0,53.75,57.0,1388.0],["2013-02-01",53.75,53.75,52.5,52.5,480.0],["2013-02-04",53.0,56.25,53.0,55.0,332.0],["2013-02-05",54.75,54.75,54.5,54.5,80.0],["2013-02-06",54.75,54.75,53.75,54.75,392.0],["2013-02-07",54.5,54.5,53.75,54.5,336.0],["2013-02-08",56.25,56.25,53.75,55.0,340.0],["2013-02-11",53.75,54.0,52.75,54.0,1224.0],["2013-02-12",54.0,57.0,53.0,56.5,660.0],["2013-02-13",55.0,55.0,53.25,54.75,652.0],["2013-02-14",54.5,54.5,53.25,54.5,184.0],["2013-02-15",53.25,54.0,53.25,53.75,204.0],["2013-02-19",53.75,53.75,52.25,52.5,940.0],["2013-02-20",52.25,52.5,52.25,52.5,268.0],["2013-02-21",52.0,56.25,50.75,52.5,1416.0],["2013-02-22",51.75,53.75,51.75,51.75,152.0],["2013-02-25",51.75,52.5,51.75,52.5,44.0],["2013-02-26",51.5,53.75,51.25,52.0,400.0],["2013-02-27",53.0,53.0,53.0,53.0,32.0],["2013-02-28",52.0,52.0,51.25,51.25,192.0],["2013-03-01",51.25,51.25,50.75,50.75,496.0],["2013-03-04",53.0,53.0,50.0,53.0,236.0],["2013-03-05",53.25,56.25,52.0,56.0,1556.0],["2013-03-06",56.25,59.0,56.25,58.5,1576.0],["2013-03-07",58.25,60.75,58.25,59.75,976.0],["2013-03-08",60.25,61.25,58.75,60.0,936.0],["2013-03-11",60.0,60.0,55.0,56.0,664.0],["2013-03-12",56.25,60.0,56.25,60.0,580.0],["2013-03-13",59.75,59.75,55.0,59.0,232.0],["2013-03-14",59.75,62.5,59.0,62.0,2424.0],["2013-03-15",62.5,62.5,62.0,62.5,1200.0],["2013-03-18",62.5,62.5,62.0,62.5,2080.0],["2013-03-19",62.5,70.0,62.5,68.75,2824.0],["2013-03-20",68.75,74.75,68.75,73.5,3076.0],["2013-03-21",74.75,77.5,70.0,72.5,3208.0],["2013-03-22",73.75,74.25,72.25,73.75,2000.0],["2013-03-25",72.75,73.5,72.5,72.75,504.0],["2013-03-26",72.5,73.5,63.0,67.5,3156.0],["2013-03-27",69.75,72.75,69.5,72.75,964.0],["2013-03-28",74.5,76.25,73.0,75.0,2120.0],["2013-04-01",76.25,80.0,75.5,78.75,3472.0],["2013-04-02",78.75,78.75,70.0,71.25,1556.0],["2013-04-03",72.5,72.5,69.5,69.5,848.0],["2013-04-04",69.5,70.0,68.75,69.75,1780.0],["2013-04-05",69.75,73.75,69.75,73.25,1300.0],["2013-04-08",73.75,73.75,70.0,73.0,632.0],["2013-04-09",72.75,73.0,72.0,72.5,340.0],["2013-04-10",72.5,74.0,70.0,74.0,2068.0],["2013-04-11",74.75,85.0,74.75,83.25,5864.0],["2013-04-12",83.75,84.0,80.0,84.0,3664.0],["2013-04-15",84.25,84.25,78.75,82.5,896.0],["2013-04-16",80.0,84.75,79.5,84.5,904.0],["2013-04-17",84.25,87.5,84.0,87.5,1352.0],["2013-04-18",85.25,87.5,85.0,86.25,1272.0],["2013-04-19",86.25,89.5,85.25,89.5,1336.0],["2013-04-22",89.5,93.75,89.5,90.5,1324.0],["2013-04-23",91.0,93.75,90.25,93.25,584.0],["2013-04-24",93.25,97.25,93.25,96.0,724.0],["2013-04-25",97.0,98.75,95.25,96.25,1732.0],["2013-04-26",96.25,96.75,93.75,94.75,1380.0],["2013-04-29",93.75,96.75,92.0,96.25,1688.0],["2013-04-30",96.5,97.25,96.25,97.0,600.0],["2013-05-01",86.25,97.0,86.25,96.5,1580.0],["2013-05-02",95.0,96.75,92.5,95.5,756.0],["2013-05-03",95.5,96.0,95.0,95.5,260.0],["2013-05-06",96.25,97.0,96.0,96.5,324.0],["2013-05-07",96.25,96.5,95.75,96.25,292.0],["2013-05-08",96.5,97.5,96.0,96.25,1168.0],["2013-05-09",96.25,97.5,95.5,97.25,660.0],["2013-05-10",97.25,98.5,96.25,98.0,2040.0],["2013-05-13",97.5,99.75,97.5,99.75,848.0],["2013-05-14",99.75,101.25,99.75,101.25,3000.0],["2013-05-15",101.75,112.5,101.75,104.75,1248.0],["2013-05-16",105.0,110.0,105.0,105.0,2000.0],["2013-05-17",106.25,108.5,103.75,107.5,2156.0],["2013-05-20",109.5,109.5,102.0,106.25,1976.0],["2013-05-21",107.5,108.25,100.5,102.5,1764.0],["2013-05-22",102.5,108.5,101.25,103.5,772.0],["2013-05-23",105.0,105.0,100.75,101.25,800.0],["2013-05-24",105.0,105.0,100.0,105.0,3104.0],["2013-05-28",106.25,107.5,104.75,106.25,708.0],["2013-05-29",107.25,108.75,106.5,108.75,552.0],["2013-05-30",110.5,113.5,110.0,113.25,1996.0],["2013-05-31",113.25,122.5,113.25,118.0,680.0],["2013-06-03",118.75,119.75,105.0,115.75,1244.0],["2013-06-04",124.5,124.75,116.25,120.0,460.0],["2013-06-05",125.25,125.25,118.75,123.5,780.0],["2013-06-06",123.5,124.5,121.25,121.25,1496.0],["2013-06-07",123.75,124.5,113.0,120.0,1420.0],["2013-06-10",122.75,122.75,117.5,117.5,988.0],["2013-06-11",113.0,121.0,112.5,117.5,316.0],["2013-06-12",113.0,120.0,112.5,117.5,292.0],["2013-06-13",117.5,117.5,116.5,116.5,24.0],["2013-06-14",116.5,117.5,112.75,116.75,584.0],["2013-06-17",116.75,118.75,112.5,114.0,1284.0],["2013-06-18",111.0,115.0,101.75,110.0,2268.0],["2013-06-19",110.0,110.0,107.5,109.5,416.0],["2013-06-20",112.5,112.5,103.5,103.5,816.0],["2013-06-21",107.5,108.5,104.0,108.25,1152.0],["2013-06-24",107.5,108.25,102.75,105.0,472.0],["2013-06-25",105.0,105.0,100.0,103.25,1128.0],["2013-06-26",103.75,103.75,88.75,103.75,4132.0],["2013-06-27",103.75,107.5,100.0,100.0,1560.0],["2013-06-28",100.0,107.25,100.0,103.75,1360.0],["2013-07-01",102.5,105.0,99.25,100.0,1864.0],["2013-07-02",100.0,100.0,97.5,100.0,276.0],["2013-07-03",97.25,100.0,97.25,100.0,52.0],["2013-07-05",100.0,100.0,97.0,100.0,228.0],["2013-07-08",99.75,100.0,95.25,100.0,872.0],["2013-07-09",100.0,100.0,95.0,96.25,600.0],["2013-07-10",96.25,98.5,95.0,98.0,456.0],["2013-07-11",98.0,99.75,96.25,97.5,524.0],["2013-07-12",97.5,97.5,96.25,96.75,216.0],["2013-07-15",96.25,98.75,95.0,97.5,232.0],["2013-07-16",98.5,98.5,92.5,96.25,1832.0],["2013-07-17",97.0,107.5,95.0,107.5,3860.0],["2013-07-18",109.0,112.5,100.25,106.0,3768.0],["2013-07-19",106.25,106.25,101.25,104.5,280.0],["2013-07-22",103.75,103.75,98.75,103.5,2120.0],["2013-07-23",105.5,105.5,100.0,101.25,992.0],["2013-07-24",104.5,104.5,99.5,102.5,2040.0],["2013-07-25",104.25,104.25,100.0,103.75,520.0],["2013-07-26",103.25,106.25,101.25,101.25,560.0],["2013-07-29",103.0,103.0,101.75,103.0,116.0],["2013-07-30",103.0,103.0,100.0,102.25,1140.0],["2013-07-31",102.25,102.25,100.0,101.75,1480.0],["2013-08-01",101.25,101.25,100.5,100.5,696.0],["2013-08-02",100.5,105.0,100.5,102.5,1548.0],["2013-08-05",102.5,102.5,100.5,101.0,368.0],["2013-08-06",101.5,101.5,100.0,101.25,560.0],["2013-08-07",101.25,102.75,100.5,102.75,376.0],["2013-08-08",103.75,104.5,103.25,104.5,312.0],["2013-08-09",104.5,106.25,102.75,106.25,1012.0],["2013-08-12",106.25,106.25,103.75,105.0,928.0],["2013-08-13",105.0,110.0,105.0,109.5,2048.0],["2013-08-14",109.5,111.25,109.0,110.75,1240.0],["2013-08-15",110.0,110.0,107.5,107.5,464.0],["2013-08-16",108.75,108.75,102.5,102.5,768.0],["2013-08-19",102.5,107.25,102.5,105.0,212.0],["2013-08-20",105.0,107.0,101.5,106.25,800.0],["2013-08-21",107.5,107.5,103.0,105.5,556.0],["2013-08-22",107.5,107.5,103.5,103.5,400.0],["2013-08-23",105.0,105.0,103.5,105.0,124.0],["2013-08-26",105.0,105.0,103.0,104.0,1440.0],["2013-08-27",105.0,105.0,103.0,103.0,340.0],["2013-08-28",105.0,105.0,103.0,104.0,324.0],["2013-08-29",106.25,106.25,103.0,105.0,336.0],["2013-08-30",105.0,105.0,103.75,105.0,432.0],["2013-09-03",107.5,107.5,103.75,105.25,308.0],["2013-09-04",106.5,106.5,103.75,106.5,700.0],["2013-09-05",107.5,109.5,106.25,109.5,1140.0],["2013-09-06",109.5,112.0,109.0,110.25,876.0],["2013-09-09",110.5,112.5,110.5,112.25,108.0],["2013-09-10",112.0,112.5,111.25,112.0,1244.0],["2013-09-11",111.5,112.5,107.5,107.5,1024.0],["2013-09-12",107.5,107.5,105.5,106.25,632.0],["2013-09-13",106.25,106.25,105.5,106.25,660.0],["2013-09-16",106.25,107.5,105.25,105.75,312.0],["2013-09-17",106.0,106.25,105.0,106.25,1260.0],["2013-09-18",106.25,106.25,103.75,106.25,1304.0],["2013-09-19",106.25,106.25,105.0,106.25,448.0],["2013-09-20",106.25,106.25,104.5,106.25,104.0],["2013-09-23",106.0,106.0,103.75,105.0,800.0],["2013-09-24",105.0,105.0,103.75,105.0,28.0],["2013-09-25",105.0,105.0,102.0,103.5,1660.0],["2013-09-26",103.5,103.75,102.0,103.25,1376.0],["2013-09-27",103.5,106.0,103.5,106.0,1136.0],["2013-09-30",106.0,106.5,102.75,106.25,336.0],["2013-10-01",107.0,107.0,103.75,104.5,136.0],["2013-10-02",105.0,105.0,103.75,105.0,228.0],["2013-10-03",105.0,105.0,103.75,105.0,184.0],["2013-10-04",107.5,107.5,103.75,107.0,348.0],["2013-10-07",107.0,107.0,106.25,106.25,68.0],["2013-10-08",107.0,107.0,105.0,105.5,1452.0],["2013-10-09",106.75,106.75,102.5,106.0,192.0],["2013-10-10",106.75,106.75,103.75,106.25,296.0],["2013-10-11",106.25,106.5,105.0,106.5,296.0],["2013-10-14",107.0,107.0,102.5,106.0,552.0],["2013-10-15",106.25,106.25,102.5,104.75,104.0],["2013-10-16",105.0,105.0,102.5,103.5,300.0],["2013-10-17",102.5,103.5,101.5,101.75,516.0],["2013-10-18",102.5,102.5,98.75,102.25,896.0],["2013-10-21",102.5,105.0,102.5,104.75,836.0],["2013-10-22",107.0,107.0,102.75,104.75,140.0],["2013-10-23",105.0,105.0,102.5,104.75,684.0],["2013-10-24",105.0,105.0,102.5,104.75,256.0],["2013-10-25",102.5,103.75,99.5,101.25,1568.0],["2013-10-28",106.25,106.25,97.5,98.0,552.0],["2013-10-29",101.25,101.25,98.0,101.0,576.0],["2013-10-30",103.75,103.75,100.0,102.5,148.0],["2013-10-31",103.75,103.75,99.0,100.0,388.0],["2013-11-01",97.5,104.75,97.5,100.0,1000.0],["2013-11-04",104.5,104.5,102.5,104.5,964.0],["2013-11-05",104.5,104.75,104.0,104.5,316.0],["2013-11-06",104.5,104.75,103.75,104.75,572.0],["2013-11-07",102.25,102.25,102.25,102.25,80.0],["2013-11-08",103.75,104.5,99.5,104.25,716.0],["2013-11-11",104.25,104.5,100.25,104.5,416.0],["2013-11-12",105.0,106.25,103.75,105.0,316.0],["2013-11-13",105.0,105.0,101.25,104.75,84.0],["2013-11-14",104.75,105.0,101.75,105.0,292.0],["2013-11-15",105.0,105.0,102.0,104.75,740.0],["2013-11-18",105.0,107.0,102.5,107.0,3028.0],["2013-11-19",106.75,106.75,102.5,103.75,500.0],["2013-11-20",103.75,103.75,102.0,103.25,112.0],["2013-11-21",105.0,105.0,102.5,104.75,420.0],["2013-11-22",104.75,104.75,102.25,104.75,356.0],["2013-11-25",104.75,104.75,100.0,101.5,548.0],["2013-11-26",101.5,104.75,100.0,102.5,476.0],["2013-11-27",102.5,102.5,99.5,102.5,104.0],["2013-11-29",103.75,106.25,100.0,106.25,740.0],["2013-12-02",106.25,106.25,103.75,104.75,764.0],["2013-12-03",105.0,105.0,102.0,104.5,268.0],["2013-12-04",102.5,107.5,101.25,107.5,3196.0],["2013-12-05",107.5,112.5,106.25,112.5,4136.0],["2013-12-06",112.5,120.75,112.5,119.5,2480.0],["2013-12-09",119.0,119.0,115.0,118.75,2832.0],["2013-12-10",118.75,122.75,118.75,121.25,612.0],["2013-12-11",120.75,122.0,117.5,119.0,368.0],["2013-12-12",117.0,123.75,112.5,121.5,872.0],["2013-12-13",121.5,122.0,116.25,118.75,748.0],["2013-12-16",120.0,120.0,112.5,119.0,428.0],["2013-12-17",119.0,119.0,115.25,115.75,212.0],["2013-12-18",117.5,117.5,114.0,115.25,384.0],["2013-12-19",117.25,117.25,117.25,117.25,8.0],["2013-12-20",117.0,117.0,107.75,112.0,1532.0],["2013-12-23",112.5,112.5,108.25,112.25,1100.0],["2013-12-24",112.0,112.75,110.0,112.25,984.0],["2013-12-26",112.5,117.5,110.0,116.25,680.0],["2013-12-27",116.25,116.25,111.25,115.0,512.0],["2013-12-30",115.0,117.5,111.25,112.5,536.0],["2013-12-31",112.5,115.0,112.0,112.75,1864.0],["2014-01-02",115.0,115.0,112.5,113.5,308.0],["2014-01-03",113.75,115.0,113.75,114.75,496.0],["2014-01-06",114.75,114.75,113.25,113.5,120.0],["2014-01-07",115.0,117.5,112.5,113.75,1212.0],["2014-01-08",115.0,116.25,111.25,113.75,220.0],["2014-01-09",116.25,116.25,112.5,113.75,648.0],["2014-01-10",113.75,118.0,112.5,117.5,1040.0],["2014-01-13",117.5,123.25,117.5,123.0,5656.0],["2014-01-14",124.75,170.0,124.75,156.25,14664.0],["2014-01-15",158.75,172.0,155.0,170.25,5740.0],["2014-01-16",176.25,222.25,175.0,221.25,10132.0],["2014-01-17",221.25,221.25,221.25,221.25,0.0],["2014-01-21",221.25,221.25,221.25,221.25,0.0],["2014-01-22",145.0,162.25,140.0,160.75,8612.0],["2014-01-23",160.0,168.5,155.0,158.75,3792.0],["2014-01-24",155.0,161.5,151.5,156.5,4116.0],["2014-01-27",153.75,162.25,151.5,159.0,3620.0],["2014-01-28",160.5,161.0,157.5,158.75,1840.0],["2014-01-29",158.5,161.0,154.0,157.0,1420.0],["2014-01-30",157.0,159.0,154.5,158.5,2268.0],["2014-01-31",156.75,158.75,156.25,157.0,1248.0],["2014-02-03",155.0,158.75,153.75,156.5,2512.0],["2014-02-04",158.25,158.75,155.75,157.25,1856.0],["2014-02-05",157.25,170.0,155.25,166.5,8272.0],["2014-02-06",165.25,172.5,165.25,165.5,3120.0],["2014-02-07",170.0,170.0,155.75,156.5,4856.0],["2014-02-10",155.5,160.25,155.25,157.0,3140.0],["2014-02-11",158.0,158.0,145.5,152.5,3920.0],["2014-02-12",152.75,156.25,149.0,152.0,3088.0],["2014-02-13",152.0,152.5,148.75,149.25,3360.0],["2014-02-14",148.75,159.5,145.0,159.25,4728.0],["2014-02-18",161.0,162.5,155.25,162.5,3732.0],["2014-02-19",161.75,162.5,157.5,159.5,2940.0],["2014-02-20",162.25,168.5,160.25,168.5,3716.0],["2014-02-21",168.5,182.5,166.0,181.5,9972.0],["2014-02-24",182.5,197.0,181.25,195.25,10592.0],["2014-02-25",194.75,197.5,187.75,193.0,6416.0],["2014-02-26",193.75,195.0,175.0,184.5,7312.0],["2014-02-27",186.5,187.5,177.5,182.25,4516.0],["2014-02-28",180.25,182.5,176.25,181.5,2956.0],["2014-03-03",180.0,189.5,180.0,187.0,3316.0],["2014-03-04",187.5,193.0,183.75,187.25,2968.0],["2014-03-05",187.25,188.5,182.5,184.0,2592.0],["2014-03-06",182.75,209.0,182.5,207.25,14044.0],["2014-03-07",208.75,224.5,208.75,219.25,13976.0],["2014-03-10",216.25,222.5,202.0,210.25,6772.0],["2014-03-11",207.75,216.25,202.5,204.75,5416.0],["2014-03-12",207.0,209.0,184.5,192.0,8356.0],["2014-03-13",194.75,195.0,172.0,173.75,9108.0],["2014-03-14",171.5,181.25,170.0,178.0,5240.0],["2014-03-17",182.0,187.5,180.0,182.25,3404.0],["2014-03-18",180.5,198.75,180.25,195.5,6664.0],["2014-03-19",192.0,199.25,187.5,192.25,3720.0],["2014-03-20",189.0,197.0,187.75,188.5,3464.0],["2014-03-21",188.0,200.0,187.75,194.75,13904.0],["2014-03-24",196.0,206.25,196.0,205.5,6340.0],["2014-03-25",208.75,212.0,203.75,206.75,4648.0],["2014-03-26",210.0,210.0,190.75,194.75,5116.0],["2014-03-27",193.5,198.75,185.5,189.5,3184.0],["2014-03-28",189.25,193.75,189.25,190.25,3320.0],["2014-03-31",190.0,202.5,188.75,199.0,6808.0],["2014-04-01",200.0,200.0,192.0,194.5,3628.0],["2014-04-02",195.75,199.0,194.0,197.25,2132.0],["2014-04-03",199.75,203.75,195.25,197.0,7588.0],["2014-04-04",197.5,200.0,189.5,194.0,4032.0],["2014-04-07",192.5,195.0,186.0,189.0,3020.0],["2014-04-08",186.5,197.0,186.25,191.0,2700.0],["2014-04-09",199.75,199.75,195.0,198.0,5748.0],["2014-04-10",196.75,197.5,189.5,195.0,4708.0],["2014-04-11",192.75,196.25,190.0,192.5,3168.0],["2014-04-14",179.75,180.0,151.5,153.25,22208.0],["2014-04-15",153.5,156.25,122.5,124.25,20108.0],["2014-04-16",132.5,134.75,125.25,129.75,14344.0],["2014-04-17",130.75,131.75,124.25,125.25,8276.0],["2014-04-21",125.5,131.0,120.0,124.25,10464.0],["2014-04-22",124.0,130.0,121.25,129.0,5624.0],["2014-04-23",127.75,129.5,123.5,128.25,3844.0],["2014-04-24",127.75,128.75,122.75,123.75,5024.0],["2014-04-25",124.0,126.75,117.5,118.0,5084.0],["2014-04-28",119.0,121.75,108.0,110.0,4892.0],["2014-04-29",109.0,111.25,99.25,102.25,7656.0],["2014-04-30",104.0,112.5,101.75,111.0,5624.0],["2014-05-01",110.25,115.0,109.25,111.25,6180.0],["2014-05-02",111.25,112.5,105.25,110.0,4772.0],["2014-05-05",111.0,111.0,107.75,108.75,2316.0],["2014-05-06",110.75,110.75,107.0,108.0,2008.0],["2014-05-07",109.0,110.0,105.0,106.0,2156.0],["2014-05-08",105.5,107.25,103.75,105.0,1460.0],["2014-05-09",106.25,106.25,104.25,105.0,688.0],["2014-05-12",106.75,106.75,102.5,102.75,1156.0],["2014-05-13",103.75,103.75,102.5,102.5,820.0],["2014-05-14",103.75,105.5,100.25,105.0,2340.0],["2014-05-15",105.5,106.5,102.0,104.25,2788.0],["2014-05-16",106.75,106.75,101.0,101.75,2672.0],["2014-05-19",103.5,104.75,101.75,103.5,888.0],["2014-05-20",102.75,105.75,102.5,105.75,3336.0],["2014-05-21",105.75,106.75,103.75,105.0,1556.0],["2014-05-22",106.25,106.25,104.0,106.0,476.0],["2014-05-23",106.25,110.75,101.25,102.75,16216.0],["2014-05-27",106.75,106.75,102.25,103.25,2196.0],["2014-05-28",104.5,104.5,97.75,100.25,5168.0],["2014-05-29",101.5,101.5,97.5,98.5,2800.0],["2014-05-30",97.5,100.75,97.5,100.25,4676.0],["2014-06-02",103.5,104.5,98.0,101.25,1760.0],["2014-06-03",103.0,103.25,100.5,102.0,404.0],["2014-06-04",103.5,103.75,101.25,101.75,400.0],["2014-06-05",102.5,103.75,98.0,100.25,5880.0],["2014-06-06",101.0,105.0,100.25,103.0,5780.0],["2014-06-09",103.5,103.5,100.25,102.0,1468.0],["2014-06-10",102.75,103.75,100.75,102.5,3616.0],["2014-06-11",103.5,103.75,102.75,103.25,712.0],["2014-06-12",103.75,106.5,103.25,105.5,4964.0],["2014-06-13",105.75,106.25,104.0,105.0,1916.0],["2014-06-16",105.0,108.25,104.5,106.75,1624.0],["2014-06-17",106.25,109.5,105.0,106.5,1100.0],["2014-06-18",105.75,108.25,105.0,106.5,1912.0],["2014-06-19",106.5,106.5,103.0,104.25,1696.0],["2014-06-20",105.5,105.75,103.0,105.5,1468.0],["2014-06-23",105.0,109.5,104.0,107.0,2128.0],["2014-06-24",107.75,107.75,104.25,106.0,1400.0],["2014-06-25",106.5,107.0,103.75,106.0,2820.0],["2014-06-26",106.25,108.75,106.25,107.75,2412.0],["2014-06-27",107.75,112.5,107.5,110.75,3668.0],["2014-06-30",116.25,118.75,111.5,116.75,6760.0],["2014-07-01",118.25,119.5,114.0,115.5,2224.0],["2014-07-02",115.0,122.0,115.0,119.5,9040.0],["2014-07-03",121.25,121.5,116.5,117.0,3008.0],["2014-07-07",115.75,119.5,112.75,113.5,2220.0],["2014-07-08",115.5,115.5,110.0,111.5,2892.0],["2014-07-09",113.75,113.75,109.25,111.75,3308.0],["2014-07-10",112.0,113.0,111.0,111.75,2412.0],["2014-07-11",112.0,117.0,112.0,114.5,3880.0],["2014-07-14",115.0,116.25,115.0,115.5,2100.0],["2014-07-15",116.25,117.25,113.5,115.0,976.0],["2014-07-16",116.25,116.75,115.25,115.5,2296.0],["2014-07-17",116.25,116.75,111.25,112.75,1880.0],["2014-07-18",115.75,116.25,107.5,109.75,4952.0],["2014-07-21",109.75,114.25,106.25,109.25,1444.0],["2014-07-22",110.25,113.75,107.25,108.75,1428.0],["2014-07-23",113.75,113.75,106.25,108.5,764.0],["2014-07-24",109.25,110.0,104.5,105.0,2172.0],["2014-07-25",106.25,107.5,103.75,104.75,2108.0],["2014-07-28",105.0,106.5,103.25,105.0,2252.0],["2014-07-29",105.5,106.25,103.5,104.75,1424.0],["2014-07-30",104.5,106.0,103.5,104.75,1716.0],["2014-07-31",105.5,107.75,102.75,103.75,2152.0],["2014-08-01",105.0,105.0,102.5,104.5,2412.0],["2014-08-04",105.0,106.25,103.25,104.5,1276.0],["2014-08-05",105.0,105.5,100.5,103.5,1960.0],["2014-08-06",103.75,104.0,101.5,103.25,1260.0],["2014-08-07",103.5,103.75,100.5,103.5,2200.0],["2014-08-08",103.75,106.0,102.25,104.5,1828.0],["2014-08-11",104.75,105.0,101.75,102.5,1328.0],["2014-08-12",102.25,110.75,102.25,108.0,11400.0],["2014-08-13",108.75,109.5,106.25,107.0,6272.0],["2014-08-14",109.25,109.25,104.25,107.0,2224.0],["2014-08-15",107.0,107.5,103.75,105.0,2656.0],["2014-08-18",104.25,107.5,103.75,105.5,3212.0],["2014-08-19",107.25,109.25,105.25,107.0,4152.0],["2014-08-20",107.25,110.25,106.5,108.5,8100.0],["2014-08-21",107.0,111.5,105.25,110.0,10288.0],["2014-08-22",110.0,112.25,108.5,110.0,3504.0],["2014-08-25",111.0,111.25,109.25,109.5,2376.0],["2014-08-26",108.5,111.25,107.5,109.0,3060.0],["2014-08-27",109.5,110.0,108.0,109.25,1532.0],["2014-08-28",110.0,112.0,106.75,109.25,4300.0],["2014-08-29",110.0,110.0,106.75,109.0,2388.0],["2014-09-02",109.75,118.75,108.0,116.5,12364.0],["2014-09-03",116.5,121.25,115.0,119.5,7480.0],["2014-09-04",121.0,129.75,120.75,129.5,16516.0],["2014-09-05",130.0,135.5,125.5,129.5,8212.0],["2014-09-08",130.0,137.0,127.0,132.0,6816.0],["2014-09-09",132.5,137.5,128.0,129.75,13528.0],["2014-09-10",130.0,130.0,116.5,119.5,12128.0],["2014-09-11",117.5,132.75,117.5,125.5,10880.0],["2014-09-12",125.25,130.0,117.25,120.25,9792.0],["2014-09-15",131.25,137.5,112.5,114.75,34856.0],["2014-09-16",112.75,122.0,112.75,116.5,4644.0],["2014-09-17",116.75,118.75,111.25,111.5,8812.0],["2014-09-18",113.5,116.5,110.25,112.5,3728.0],["2014-09-19",113.0,113.25,107.5,110.25,5224.0],["2014-09-22",109.75,113.5,108.75,109.5,4708.0],["2014-09-23",109.25,113.0,105.0,106.75,6156.0],["2014-09-24",107.0,112.75,107.0,110.75,4300.0],["2014-09-25",112.5,112.5,108.5,111.0,4672.0],["2014-09-26",110.5,111.5,107.5,108.75,2908.0],["2014-09-29",107.75,110.0,107.25,108.5,4808.0],["2014-09-30",107.5,112.25,106.5,107.5,5720.0],["2014-10-01",107.75,109.5,104.0,106.25,3432.0],["2014-10-02",104.75,108.75,104.25,105.5,1908.0],["2014-10-03",107.25,109.0,106.25,108.25,1980.0],["2014-10-06",108.25,108.75,105.25,106.75,2736.0],["2014-10-07",106.75,108.5,101.25,102.75,6532.0],["2014-10-08",101.5,107.25,101.25,104.0,3940.0],["2014-10-09",102.75,106.75,102.75,106.75,3248.0],["2014-10-10",106.0,106.75,100.5,103.25,2960.0],["2014-10-13",106.75,106.75,102.5,105.25,4280.0],["2014-10-14",106.0,107.0,104.25,105.75,4864.0],["2014-10-15",105.5,106.5,102.5,104.25,4144.0],["2014-10-16",102.75,105.75,102.0,103.5,2548.0],["2014-10-17",104.0,105.0,100.75,103.0,3584.0],["2014-10-20",103.75,104.0,100.75,103.25,2792.0],["2014-10-21",103.0,103.5,101.75,103.25,2124.0],["2014-10-22",103.25,107.25,101.5,106.0,5704.0],["2014-10-23",107.25,110.0,107.0,107.25,4332.0],["2014-10-24",106.75,109.25,105.75,107.75,4156.0],["2014-10-27",108.75,110.25,107.0,107.75,900.0],["2014-10-28",108.75,110.0,106.25,109.75,6532.0],["2014-10-29",109.0,112.25,108.0,109.25,3956.0],["2014-10-30",108.25,112.0,105.5,108.25,4104.0],["2014-10-31",108.5,110.0,104.0,106.5,4456.0],["2014-11-03",108.25,108.25,104.75,106.5,1688.0],["2014-11-04",106.5,107.0,104.0,105.0,3008.0],["2014-11-05",106.0,106.0,102.0,103.25,2180.0],["2014-11-06",105.5,105.5,101.25,103.0,3308.0],["2014-11-07",104.0,104.75,101.25,103.75,1380.0],["2014-11-10",103.0,106.25,102.5,103.75,884.0],["2014-11-11",103.0,106.0,103.0,104.0,1380.0],["2014-11-12",106.0,108.25,103.75,104.75,4600.0],["2014-11-13",105.5,108.0,103.5,104.5,2276.0],["2014-11-14",105.0,106.25,101.75,104.0,1104.0],["2014-11-17",102.25,104.5,101.5,103.5,1552.0],["2014-11-18",102.5,104.5,102.5,102.5,1440.0],["2014-11-19",103.25,104.0,102.0,102.5,1788.0],["2014-11-20",101.25,104.0,98.75,99.75,3732.0],["2014-11-21",99.75,101.25,97.75,98.75,1132.0],["2014-11-24",98.25,101.25,98.25,99.25,940.0],["2014-11-25",99.75,103.0,98.0,99.25,808.0],["2014-11-26",99.75,101.25,98.0,99.75,1244.0],["2014-11-28",100.0,100.0,98.25,99.5,292.0],["2014-12-01",100.25,100.75,91.25,93.5,2984.0],["2014-12-02",90.0,95.5,86.75,90.0,7912.0],["2014-12-03",91.25,95.25,88.0,89.25,2388.0],["2014-12-04",87.5,92.25,85.0,87.25,2604.0],["2014-12-05",88.5,88.5,83.25,85.75,2888.0],["2014-12-08",85.75,87.75,76.5,77.75,3876.0],["2014-12-09",77.5,77.5,72.5,73.0,2640.0],["2014-12-10",73.0,74.25,70.0,71.75,3580.0],["2014-12-11",71.5,78.0,69.0,76.75,6328.0],["2014-12-12",76.75,83.0,76.75,79.5,3916.0],["2014-12-15",82.5,84.75,81.5,82.75,1816.0],["2014-12-16",82.25,86.75,80.5,83.5,3096.0],["2014-12-17",86.5,86.5,78.75,82.75,3208.0],["2014-12-18",84.5,85.5,78.75,81.25,2992.0],["2014-12-19",79.75,84.5,77.0,77.5,2852.0],["2014-12-22",80.0,80.0,72.0,73.5,2836.0],["2014-12-23",72.5,76.0,70.0,72.0,3844.0],["2014-12-24",74.0,74.75,71.25,73.0,1412.0],["2014-12-26",76.0,76.0,73.25,73.75,1176.0],["2014-12-29",72.75,74.25,71.25,72.5,1400.0],["2014-12-30",72.25,72.5,69.5,70.75,3884.0],["2014-12-31",70.25,71.25,69.5,70.25,3780.0],["2015-01-02",70.5,76.0,70.5,75.75,4012.0],["2015-01-05",76.0,82.25,74.25,75.75,960.0],["2015-01-06",75.0,77.25,70.75,73.25,920.0],["2015-01-07",73.75,75.5,70.5,74.0,1360.0],["2015-01-08",73.25,78.0,73.0,73.75,1448.0],["2015-01-09",74.75,74.75,72.0,73.5,704.0],["2015-01-12",74.0,74.75,70.75,71.75,984.0],["2015-01-13",69.0,72.25,66.25,69.5,3532.0],["2015-01-14",70.0,70.0,67.0,68.0,768.0],["2015-01-15",68.5,68.75,62.25,63.5,1784.0],["2015-01-16",62.5,65.0,58.75,60.5,3984.0],["2015-01-20",65.0,67.25,60.0,60.5,556.0],["2015-01-21",62.25,62.25,56.25,56.25,3868.0],["2015-01-22",58.5,58.75,51.25,51.75,6084.0],["2015-01-23",52.75,56.25,47.5,50.0,5572.0],["2015-01-26",49.5,51.75,46.5,48.5,4048.0],["2015-01-27",49.25,50.75,46.25,46.25,3264.0],["2015-01-28",47.5,49.5,45.25,45.5,2440.0],["2015-01-29",46.25,46.25,43.75,45.0,2776.0],["2015-01-30",43.5,48.75,43.5,46.25,2976.0],["2015-02-02",45.75,49.75,44.25,45.0,1616.0],["2015-02-03",45.75,49.25,45.75,48.25,3384.0],["2015-02-04",47.5,55.0,46.75,54.5,5300.0],["2015-02-05",54.5,59.75,54.5,58.5,5748.0],["2015-02-06",59.5,62.5,58.5,60.25,3312.0],["2015-02-09",60.5,62.5,55.25,56.25,1812.0],["2015-02-10",56.0,57.25,52.75,53.75,3452.0],["2015-02-11",54.25,55.0,52.25,53.0,872.0],["2015-02-12",54.25,54.75,52.5,54.25,1560.0],["2015-02-13",55.0,57.25,53.5,55.25,1972.0],["2015-02-17",63.75,64.5,61.5,63.75,8772.0],["2015-02-18",62.0,67.5,62.0,64.75,3080.0],["2015-02-19",65.25,67.5,63.0,66.0,1828.0],["2015-02-20",66.5,66.5,63.75,65.0,2132.0],["2015-02-23",65.75,67.0,64.5,66.0,2200.0],["2015-02-24",66.0,67.25,64.75,65.25,1688.0],["2015-02-25",65.75,66.5,64.0,66.5,2088.0],["2015-02-26",66.5,66.75,65.25,66.5,1536.0],["2015-02-27",66.0,66.5,65.25,66.25,1028.0],["2015-03-02",66.5,67.5,66.0,67.0,1172.0],["2015-03-03",67.25,68.75,66.5,67.5,760.0],["2015-03-04",67.5,68.75,66.75,67.25,1112.0],["2015-03-05",67.25,67.75,66.5,67.5,768.0],["2015-03-06",67.5,67.5,65.75,66.5,836.0],["2015-03-09",67.0,67.0,64.0,65.0,1080.0],["2015-03-10",65.25,65.25,63.25,63.75,1004.0],["2015-03-11",64.0,64.5,61.75,62.0,1152.0],["2015-03-12",62.0,62.25,57.0,58.25,3196.0],["2015-03-13",58.75,60.5,57.75,58.25,944.0],["2015-03-16",58.25,58.25,56.25,57.0,1064.0],["2015-03-17",60.0,68.5,60.0,67.5,6936.0],["2015-03-18",68.75,76.0,68.0,72.5,7100.0],["2015-03-19",70.5,77.75,70.5,76.5,6284.0],["2015-03-20",77.5,81.5,76.25,76.25,3636.0],["2015-03-23",76.25,81.25,76.25,78.5,3848.0],["2015-03-24",78.75,85.0,78.25,82.0,4560.0],["2015-03-25",82.75,85.25,76.25,79.5,3792.0],["2015-03-26",84.5,92.5,65.5,65.75,13944.0],["2015-03-27",71.5,71.5,61.25,61.75,4648.0],["2015-03-30",62.75,66.75,61.25,65.0,2136.0],["2015-03-31",64.75,64.75,62.0,62.5,1032.0],["2015-04-01",61.25,62.5,58.0,61.25,2088.0],["2015-04-02",62.0,65.0,59.75,64.25,852.0],["2015-04-06",64.75,66.25,58.75,61.75,1232.0],["2015-04-07",63.25,63.25,59.5,60.5,844.0],["2015-04-08",60.0,61.25,60.0,60.75,400.0],["2015-04-09",61.0,64.0,60.5,61.5,948.0],["2015-04-10",62.0,62.25,61.25,62.25,200.0],["2015-04-13",62.25,64.0,60.0,61.25,1808.0],["2015-04-14",61.25,62.75,58.75,58.75,1412.0],["2015-04-15",59.0,61.25,58.75,60.25,1812.0],["2015-04-16",61.5,61.5,59.0,59.0,1632.0],["2015-04-17",62.25,62.25,58.0,59.5,5604.0],["2015-04-20",59.5,61.0,59.5,59.75,228.0],["2015-04-21",60.5,61.25,59.5,59.75,1620.0],["2015-04-22",61.75,67.5,60.5,65.25,8372.0],["2015-04-23",67.0,72.25,64.5,70.75,8728.0],["2015-04-24",70.75,76.5,68.0,71.25,8360.0],["2015-04-27",72.5,73.0,68.0,72.0,1728.0],["2015-04-28",74.25,74.5,69.25,72.0,2536.0],["2015-04-29",68.25,72.25,67.5,70.0,1092.0],["2015-04-30",69.5,70.75,66.5,66.75,3300.0],["2015-05-01",67.5,71.0,66.25,67.0,2072.0],["2015-05-04",65.75,70.5,61.75,64.0,5236.0],["2015-05-05",63.25,65.0,60.5,61.75,1852.0],["2015-05-06",67.0,67.0,62.0,65.25,1524.0],["2015-05-07",65.5,68.25,65.0,67.25,800.0],["2015-05-08",68.75,68.75,63.5,63.75,1880.0],["2015-05-11",64.0,67.5,62.5,64.25,1744.0],["2015-05-12",67.25,67.25,62.0,63.5,1756.0],["2015-05-13",67.75,69.75,60.5,62.75,6876.0],["2015-05-14",66.5,68.25,63.5,67.0,3432.0],["2015-05-15",67.5,70.0,66.25,69.75,1924.0],["2015-05-18",71.0,76.25,71.0,75.0,9444.0],["2015-05-19",77.5,82.5,73.0,78.5,18896.0],["2015-05-20",78.25,84.5,74.25,84.0,15676.0],["2015-05-21",84.0,85.0,80.75,84.5,5340.0],["2015-05-22",85.25,85.75,81.75,83.5,6560.0],["2015-05-26",83.25,83.25,70.0,71.0,18080.0],["2015-05-27",70.5,70.5,67.5,67.75,1744.0],["2015-05-28",67.5,67.5,55.25,58.0,16964.0],["2015-05-29",58.5,60.75,52.75,56.0,8452.0],["2015-06-01",54.0,55.0,51.0,52.5,7752.0],["2015-06-02",60.25,64.5,53.0,60.75,17048.0],["2015-06-03",62.75,63.0,59.25,61.25,7988.0],["2015-06-04",60.75,62.25,58.75,61.75,2232.0],["2015-06-05",62.0,62.75,59.0,60.25,6208.0],["2015-06-08",59.5,61.75,56.25,59.25,7320.0],["2015-06-09",59.75,60.5,55.0,57.5,2244.0],["2015-06-10",58.25,59.0,53.25,53.75,6624.0],["2015-06-11",56.25,56.25,53.5,55.5,2944.0],["2015-06-12",55.25,56.0,54.0,54.0,1812.0],["2015-06-15",55.0,57.25,53.75,55.25,5540.0],["2015-06-16",55.5,58.25,54.0,55.5,12240.0],["2015-06-17",55.75,56.25,54.5,54.75,1792.0],["2015-06-18",57.0,57.0,54.0,54.75,3024.0],["2015-06-19",55.0,56.25,54.0,55.25,4236.0],["2015-06-22",56.25,56.25,54.5,55.25,3084.0],["2015-06-23",54.75,58.75,53.25,55.0,11704.0],["2015-06-24",54.5,54.75,52.75,53.0,3564.0],["2015-06-25",54.0,56.0,52.75,53.5,3820.0],["2015-06-26",54.25,55.0,52.5,52.5,2588.0],["2015-06-29",52.75,54.25,50.0,51.0,7224.0],["2015-06-30",51.75,52.0,46.75,46.75,8668.0],["2015-07-01",47.5,49.5,46.25,49.25,3312.0],["2015-07-02",50.0,50.25,46.5,49.0,4104.0],["2015-07-06",51.25,54.5,50.0,51.5,36656.0],["2015-07-07",50.75,51.75,50.75,51.5,5408.0],["2015-07-08",51.25,52.5,50.5,50.5,7056.0],["2015-07-09",53.75,54.5,52.5,52.5,5220.0],["2015-07-10",55.0,57.5,53.75,56.75,30764.0],["2015-07-13",56.5,57.75,56.0,56.75,11768.0],["2015-07-14",57.5,57.5,55.5,56.5,17584.0],["2015-07-15",56.0,56.75,55.0,55.75,17276.0],["2015-07-16",55.75,56.5,47.5,48.0,27728.0],["2015-07-17",50.0,50.0,49.5,49.75,6360.0],["2015-07-20",50.5,50.75,46.5,47.0,15948.0],["2015-07-21",47.5,49.0,47.0,47.75,11396.0],["2015-07-22",48.5,49.5,46.25,46.75,10064.0],["2015-07-23",46.75,47.25,44.25,44.25,5684.0],["2015-07-24",45.25,47.5,45.0,45.5,6464.0],["2015-07-27",43.5,47.25,43.5,45.75,4256.0],["2015-07-28",47.5,49.75,47.25,48.25,6356.0],["2015-07-29",50.25,55.0,49.75,55.0,12392.0],["2015-07-30",56.75,61.5,52.25,55.0,19828.0],["2015-07-31",56.25,60.75,56.25,60.75,5860.0],["2015-08-03",60.25,61.5,56.25,57.25,5916.0],["2015-08-04",60.0,61.0,59.0,60.75,3988.0],["2015-08-05",60.75,60.75,58.75,60.0,1628.0],["2015-08-06",61.0,61.25,59.0,60.75,2592.0],["2015-08-07",61.25,67.0,58.75,62.5,6604.0],["2015-08-10",65.5,65.5,60.0,61.0,3932.0],["2015-08-11",62.5,64.25,61.25,62.75,5736.0],["2015-08-12",63.75,65.0,59.75,59.75,8664.0],["2015-08-13",63.25,64.75,59.75,62.0,4228.0],["2015-08-14",61.25,63.75,60.25,62.5,2608.0],["2015-08-17",61.5,63.25,59.75,59.75,4140.0],["2015-08-18",60.0,61.0,53.0,53.5,6208.0],["2015-08-19",53.5,54.0,48.75,49.0,2264.0],["2015-08-20",49.5,50.25,46.0,47.25,1548.0],["2015-08-21",47.0,49.75,47.0,48.75,1428.0],["2015-08-24",48.75,48.75,46.25,47.5,1716.0],["2015-08-25",47.75,48.75,45.5,48.0,4168.0],["2015-08-26",48.75,50.0,46.25,48.25,1112.0],["2015-08-27",49.0,49.75,48.0,49.5,1048.0],["2015-08-28",49.25,52.0,48.75,49.5,3460.0],["2015-08-31",49.75,54.25,49.75,53.5,2568.0],["2015-09-01",53.75,57.25,52.75,57.0,2148.0],["2015-09-02",57.75,58.75,55.25,57.5,2972.0],["2015-09-03",58.5,59.5,56.75,59.0,2228.0],["2015-09-04",58.25,58.5,57.5,58.25,1992.0],["2015-09-08",58.75,61.25,53.25,54.5,12660.0],["2015-09-09",54.25,58.5,54.25,56.75,252.0],["2015-09-10",57.25,58.75,55.0,55.5,4704.0],["2015-09-11",58.75,58.75,55.5,56.5,3624.0],["2015-09-14",58.0,58.75,57.0,57.0,1500.0],["2015-09-15",58.75,58.75,58.0,58.75,744.0],["2015-09-16",58.75,60.5,57.75,58.0,5324.0],["2015-09-17",58.75,60.25,58.75,59.5,948.0],["2015-09-18",58.75,62.0,57.0,62.0,1644.0],["2015-09-21",62.0,62.0,56.25,57.5,1860.0],["2015-09-22",56.25,60.0,56.25,58.5,1140.0],["2015-09-23",58.5,58.5,57.0,57.75,380.0],["2015-09-24",57.25,58.0,57.0,57.0,96.0],["2015-09-25",57.25,58.25,56.0,56.75,516.0],["2015-09-28",56.75,57.5,56.25,57.0,616.0],["2015-09-29",56.5,57.0,55.5,56.25,476.0],["2015-09-30",56.75,57.0,55.25,57.0,324.0],["2015-10-01",55.75,57.0,55.75,56.5,308.0],["2015-10-02",56.25,56.25,55.0,56.0,464.0],["2015-10-05",55.25,56.5,55.25,56.5,364.0],["2015-10-06",56.0,57.25,55.25,56.5,192.0],["2015-10-07",55.75,57.5,55.75,56.5,948.0],["2015-10-08",57.0,57.0,56.25,57.0,452.0],["2015-10-09",56.5,56.75,55.75,55.75,292.0],["2015-10-12",56.5,57.5,55.25,57.0,156.0],["2015-10-13",57.5,57.5,54.0,55.25,816.0],["2015-10-14",55.25,57.0,55.25,56.25,140.0],["2015-10-15",56.75,57.0,56.5,57.0,256.0],["2015-10-16",57.0,57.0,56.25,57.0,688.0],["2015-10-19",56.75,57.0,56.75,57.0,96.0],["2015-10-20",57.0,58.5,55.5,56.75,736.0],["2015-10-21",58.25,58.25,55.25,55.75,1076.0],["2015-10-22",55.0,57.5,55.0,56.75,316.0],["2015-10-23",56.25,57.0,55.75,57.0,104.0],["2015-10-26",56.0,57.0,55.25,55.25,412.0],["2015-10-27",55.75,56.5,55.25,56.0,296.0],["2015-10-28",55.5,57.0,55.25,56.5,908.0],["2015-10-29",56.5,57.0,55.75,57.0,108.0],["2015-10-30",57.0,57.0,55.0,55.0,700.0],["2015-11-02",55.5,57.0,55.5,56.25,892.0],["2015-11-03",56.75,56.75,55.0,56.0,1140.0],["2015-11-04",56.25,56.25,55.5,55.75,188.0],["2015-11-05",55.75,56.0,55.5,55.75,228.0],["2015-11-06",55.5,56.25,54.75,56.0,348.0],["2015-11-09",55.5,56.25,55.0,55.0,320.0],["2015-11-10",55.0,56.25,55.0,56.0,400.0],["2015-11-11",56.25,57.0,55.0,56.0,612.0],["2015-11-12",57.5,57.5,55.25,55.25,908.0],["2015-11-13",57.25,57.5,54.75,56.75,1228.0],["2015-11-16",54.5,57.5,52.5,53.5,2052.0],["2015-11-17",53.75,54.75,52.5,53.25,640.0],["2015-11-18",54.5,56.25,54.0,54.0,456.0],["2015-11-19",54.25,57.5,53.75,55.0,392.0],["2015-11-20",55.5,57.25,53.75,54.0,684.0],["2015-11-23",54.25,56.25,52.75,53.0,1712.0],["2015-11-24",52.75,55.0,52.5,53.25,1824.0],["2015-11-25",53.5,54.5,51.5,53.0,932.0],["2015-11-27",53.5,55.75,52.5,53.25,2836.0],["2015-11-30",52.5,55.75,50.0,50.0,1684.0],["2015-12-01",50.5,54.75,49.5,51.5,1616.0],["2015-12-02",50.25,54.25,50.25,51.25,1520.0],["2015-12-03",51.0,53.75,50.0,51.25,2072.0],["2015-12-04",52.75,54.75,49.5,51.5,2424.0],["2015-12-07",54.0,54.5,51.5,52.25,904.0],["2015-12-08",52.0,53.5,52.0,53.0,600.0],["2015-12-09",52.25,54.25,50.25,51.75,1252.0],["2015-12-10",52.0,52.5,50.0,50.25,600.0],["2015-12-11",51.75,51.75,50.0,50.25,856.0],["2015-12-14",50.0,51.75,47.75,48.25,1136.0],["2015-12-15",50.0,55.0,49.75,51.5,2876.0],["2015-12-16",50.5,51.5,48.25,49.5,1312.0],["2015-12-17",52.5,52.5,48.5,50.0,552.0],["2015-12-18",49.25,51.5,47.75,50.25,1320.0],["2015-12-21",49.0,50.5,47.5,48.75,980.0],["2015-12-22",48.75,52.0,48.75,49.25,280.0],["2015-12-23",50.25,50.25,48.0,49.0,948.0],["2015-12-24",49.0,50.0,46.5,47.5,2028.0],["2015-12-28",48.5,49.0,46.5,47.0,704.0],["2015-12-29",47.25,49.0,47.25,48.0,532.0],["2015-12-30",47.25,47.25,43.75,44.75,1652.0],["2015-12-31",45.5,45.75,44.5,45.0,2284.0],["2016-01-04",45.0,45.0,43.75,43.75,424.0],["2016-01-05",44.0,44.5,44.0,44.25,92.0],["2016-01-06",44.25,46.25,44.25,44.25,544.0],["2016-01-07",44.25,48.0,43.75,47.75,596.0],["2016-01-08",47.75,47.75,42.5,42.75,476.0],["2016-01-11",42.5,43.5,40.5,41.0,1196.0],["2016-01-12",30.25,38.5,25.0,35.25,2380.0],["2016-01-13",31.75,36.75,31.75,35.25,884.0],["2016-01-14",35.0,36.25,31.5,36.0,1028.0],["2016-01-15",34.25,34.5,31.75,32.5,380.0],["2016-01-19",32.5,39.75,31.5,33.25,1328.0],["2016-01-20",32.5,34.0,31.0,32.5,2192.0],["2016-01-21",33.0,34.5,30.75,32.5,908.0],["2016-01-22",32.25,34.0,31.25,32.5,2448.0],["2016-01-25",30.5,31.25,30.25,30.25,2324.0],["2016-01-26",30.75,31.25,30.0,30.25,1252.0],["2016-01-27",31.75,31.75,30.0,31.5,1144.0],["2016-01-28",30.5,31.75,30.5,30.75,432.0],["2016-01-29",30.25,31.5,29.75,29.75,596.0],["2016-02-01",31.25,35.25,30.0,34.0,500.0],["2016-02-02",34.5,37.25,32.75,34.0,1356.0],["2016-02-03",35.25,37.0,33.5,36.0,760.0],["2016-02-04",37.0,37.0,35.5,35.5,88.0],["2016-02-05",35.25,42.0,34.0,38.5,5324.0],["2016-02-08",37.25,41.75,36.0,36.0,2620.0],["2016-02-09",35.0,37.75,32.75,32.75,2180.0],["2016-02-10",36.25,36.25,32.75,33.0,112.0],["2016-02-11",34.25,34.25,32.25,32.25,680.0],["2016-02-12",34.25,34.25,31.5,31.5,260.0],["2016-02-16",32.25,32.5,32.25,32.5,64.0],["2016-02-17",36.25,36.25,30.75,32.25,672.0],["2016-02-18",32.5,32.5,30.25,32.25,304.0],["2016-02-19",32.25,33.75,32.25,32.5,96.0],["2016-02-22",33.0,33.25,32.25,32.25,200.0],["2016-02-23",34.0,34.0,32.25,32.25,128.0],["2016-02-24",31.5,33.25,30.75,31.75,168.0],["2016-02-25",31.75,34.5,31.25,31.75,632.0],["2016-02-26",30.25,34.0,30.25,33.0,92.0],["2016-02-29",32.75,34.0,32.25,33.5,104.0],["2016-03-01",33.25,34.0,31.5,34.0,88.0],["2016-03-02",34.5,34.5,32.25,33.5,112.0],["2016-03-03",33.25,34.25,31.0,31.0,580.0],["2016-03-04",31.0,32.75,29.75,30.25,1436.0],["2016-03-07",31.5,31.5,29.75,29.75,700.0],["2016-03-08",29.75,31.0,29.0,30.0,840.0],["2016-03-09",31.0,31.0,29.25,29.25,1328.0],["2016-03-10",30.5,30.5,28.75,30.0,168.0],["2016-03-11",30.25,32.0,29.5,30.0,800.0],["2016-03-14",31.25,31.25,29.25,29.75,284.0],["2016-03-15",29.0,31.25,29.0,29.5,516.0],["2016-03-16",29.25,30.0,29.25,29.75,112.0],["2016-03-17",31.5,31.5,29.75,30.75,228.0],["2016-03-18",31.25,31.25,29.75,29.75,404.0],["2016-03-21",30.75,31.25,29.75,30.0,480.0],["2016-03-22",29.75,30.0,29.25,29.75,324.0],["2016-03-23",29.75,29.75,29.5,29.5,428.0],["2016-03-24",30.0,30.0,28.25,28.75,796.0],["2016-03-28",30.0,30.0,27.5,28.0,828.0],["2016-03-29",28.5,30.5,28.5,29.0,1116.0],["2016-03-30",26.75,30.5,26.75,29.0,276.0],["2016-03-31",27.0,30.75,27.0,29.25,516.0],["2016-04-01",29.75,30.75,28.5,28.5,452.0],["2016-04-04",26.0,30.0,25.5,29.5,264.0],["2016-04-05",29.5,31.0,29.5,30.0,1496.0],["2016-04-06",31.0,31.0,30.25,30.25,36.0],["2016-04-07",30.5,31.0,30.5,31.0,640.0],["2016-04-08",31.75,32.25,31.0,32.25,768.0],["2016-04-11",32.0,32.0,31.0,31.5,208.0],["2016-04-12",32.25,32.25,30.0,31.75,156.0],["2016-04-13",31.5,31.5,30.75,30.75,1196.0],["2016-04-14",31.5,32.0,31.0,31.75,248.0],["2016-04-15",31.0,32.0,31.0,31.0,576.0],["2016-04-18",32.0,32.0,31.0,31.0,600.0],["2016-04-19",30.75,31.25,30.75,30.75,932.0],["2016-04-20",30.75,31.25,29.5,29.5,1444.0],["2016-04-21",30.0,30.0,29.5,29.5,540.0],["2016-04-22",29.5,29.5,28.75,29.0,380.0],["2016-04-25",28.75,30.0,27.0,27.25,856.0],["2016-04-26",27.25,27.75,27.0,27.5,1080.0],["2016-04-27",28.25,29.5,25.5,26.0,1936.0],["2016-04-28",26.25,26.25,25.0,25.25,2424.0],["2016-04-29",25.0,25.75,25.0,25.0,1716.0],["2016-05-02",25.0,27.25,25.0,26.25,2000.0],["2016-05-03",27.0,27.0,22.25,24.25,1212.0],["2016-05-04",25.25,25.25,24.25,24.5,1292.0],["2016-05-05",26.0,26.0,25.0,25.0,176.0],["2016-05-06",23.25,23.5,22.5,22.75,1736.0],["2016-05-09",23.5,23.5,18.5,19.25,7668.0],["2016-05-10",18.75,20.0,18.75,19.25,916.0],["2016-05-11",18.25,19.25,17.5,17.5,2712.0],["2016-05-12",17.5,17.5,15.75,17.0,2344.0],["2016-05-13",15.75,17.5,15.75,15.75,2012.0],["2016-05-16",16.0,16.25,13.25,14.25,8252.0],["2016-05-17",13.75,15.0,13.25,13.5,4636.0],["2016-05-18",13.5,14.0,12.5,13.5,3860.0],["2016-05-19",14.25,15.75,13.75,14.0,2616.0],["2016-05-20",14.5,16.25,14.0,15.25,3016.0],["2016-05-23",15.75,15.75,13.75,14.5,1776.0],["2016-05-24",15.25,15.25,13.75,14.5,2148.0],["2016-05-25",13.75,15.25,13.75,14.0,724.0],["2016-05-26",14.5,15.0,13.75,13.75,1540.0],["2016-05-27",14.0,14.75,14.0,14.75,516.0],["2016-05-31",15.0,15.0,13.75,13.75,2592.0],["2016-06-01",13.75,14.75,13.75,13.75,1388.0],["2016-06-02",14.0,14.25,13.75,13.75,396.0],["2016-06-03",14.0,14.25,12.5,14.25,2232.0],["2016-06-06",14.25,14.25,13.75,13.75,468.0],["2016-06-07",14.0,14.0,12.75,13.0,2368.0],["2016-06-08",12.75,14.5,12.75,14.5,1936.0],["2016-06-09",14.75,14.75,13.75,14.25,620.0],["2016-06-10",14.5,14.5,13.75,14.25,172.0],["2016-06-13",14.25,14.25,13.75,13.75,624.0],["2016-06-14",13.75,15.25,13.75,15.25,1192.0],["2016-06-15",14.25,15.25,13.75,14.5,1008.0],["2016-06-16",13.75,14.75,13.75,14.5,480.0],["2016-06-17",13.75,14.5,13.75,13.75,3484.0],["2016-06-20",13.75,14.25,10.0,10.75,14372.0],["2016-06-21",10.5,11.75,9.5,10.0,3316.0],["2016-06-22",10.0,11.25,9.5,9.75,4100.0],["2016-06-23",10.0,11.5,9.75,10.25,9180.0],["2016-06-24",10.0,11.25,10.0,10.5,1612.0],["2016-06-27",9.75,10.5,9.75,10.0,1456.0],["2016-06-28",10.25,11.0,9.75,9.75,2428.0],["2016-06-29",10.25,11.0,9.75,10.5,1064.0],["2016-06-30",10.5,10.75,10.5,10.5,1116.0],["2016-07-01",10.5,10.75,10.0,10.75,812.0],["2016-07-05",10.75,13.5,10.75,11.5,6368.0],["2016-07-06",12.25,12.5,10.0,11.25,3128.0],["2016-07-07",11.5,11.75,10.5,11.5,864.0],["2016-07-08",11.75,12.25,11.0,12.0,544.0],["2016-07-11",11.75,11.75,11.0,11.0,604.0],["2016-07-12",11.25,11.5,11.0,11.5,1728.0],["2016-07-13",11.25,11.5,10.5,11.5,656.0],["2016-07-14",11.25,11.25,10.5,11.0,180.0],["2016-07-15",11.25,11.25,10.5,11.25,324.0],["2016-07-18",12.0,12.5,11.25,11.75,2180.0],["2016-07-19",11.25,12.0,11.25,12.0,1336.0],["2016-07-20",12.0,12.25,10.5,11.0,7228.0],["2016-07-21",11.25,12.0,10.5,11.75,7192.0],["2016-07-22",12.0,14.75,11.75,13.75,3436.0],["2016-07-25",14.0,19.0,13.5,18.0,10416.0],["2016-07-26",17.0,18.75,16.0,16.75,8772.0],["2016-07-27",16.75,17.5,16.75,17.25,5004.0],["2016-07-28",18.75,18.75,17.0,17.0,3652.0],["2016-07-29",17.75,17.75,16.25,16.25,7384.0],["2016-08-01",16.25,17.25,14.0,16.25,2096.0],["2016-08-02",15.75,16.25,13.0,13.75,8732.0],["2016-08-03",12.75,15.0,12.75,13.25,628.0],["2016-08-04",13.75,17.25,13.0,14.25,7168.0],["2016-08-05",15.0,16.0,14.25,15.0,1680.0],["2016-08-08",15.5,17.0,15.5,16.25,484.0],["2016-08-09",16.25,16.75,15.0,15.25,716.0],["2016-08-10",15.75,16.75,15.5,16.75,4380.0],["2016-08-11",16.75,18.75,15.0,18.0,11244.0],["2016-08-12",17.5,18.25,16.5,17.0,5900.0],["2016-08-15",17.75,18.25,17.25,17.75,2736.0],["2016-08-16",17.5,21.75,17.25,18.75,11256.0],["2016-08-17",18.75,21.25,18.75,21.25,2992.0],["2016-08-18",21.25,22.25,20.25,21.5,4968.0],["2016-08-19",21.75,22.0,20.25,22.0,3740.0],["2016-08-22",21.5,22.25,20.75,20.75,780.0],["2016-08-23",21.5,25.5,21.5,23.5,9416.0],["2016-08-24",23.5,24.75,22.5,24.5,2780.0],["2016-08-25",23.5,23.75,22.25,22.75,1560.0],["2016-08-26",23.5,23.5,22.25,23.0,916.0],["2016-08-29",23.5,23.5,22.75,23.25,624.0],["2016-08-30",24.0,24.5,22.75,24.25,1852.0],["2016-08-31",24.5,24.5,23.0,24.5,1144.0],["2016-09-01",24.75,25.75,23.75,25.0,1264.0],["2016-09-02",25.75,32.5,24.0,31.25,16512.0],["2016-09-06",31.25,45.0,31.25,43.5,57100.0],["2016-09-07",43.0,53.75,38.25,43.0,55620.0],["2016-09-08",42.5,48.0,40.5,45.0,12300.0],["2016-09-09",45.0,46.25,41.25,42.75,8148.0],["2016-09-12",42.5,45.25,41.25,43.5,3096.0],["2016-09-13",44.25,45.0,38.25,44.25,7564.0],["2016-09-14",44.0,45.25,40.75,42.75,3092.0],["2016-09-15",42.25,43.75,41.25,42.75,4192.0],["2016-09-16",42.25,46.0,41.0,43.25,6060.0],["2016-09-19",42.75,43.25,40.5,43.25,2444.0],["2016-09-20",42.5,49.75,42.25,45.0,5316.0],["2016-09-21",46.0,55.5,45.75,54.75,26256.0],["2016-09-22",55.0,58.75,48.75,49.75,17020.0],["2016-09-23",49.25,54.5,49.25,49.5,8048.0],["2016-09-26",50.0,50.5,47.0,48.25,3544.0],["2016-09-27",48.75,52.25,47.75,50.25,4192.0],["2016-09-28",50.75,60.0,49.5,59.25,17064.0],["2016-09-29",61.5,65.0,60.25,62.5,13380.0],["2016-09-30",65.0,105.75,64.5,90.75,273892.0],["2016-10-03",103.25,128.75,95.25,127.0,396908.0],["2016-10-04",120.75,124.5,100.25,108.25,120524.0],["2016-10-05",100.25,106.75,95.0,102.0,23492.0],["2016-10-06",101.25,102.0,83.25,86.75,22788.0],["2016-10-07",87.5,103.75,86.75,95.75,77736.0],["2016-10-10",90.5,99.25,87.25,92.0,21644.0],["2016-10-11",96.5,120.0,96.5,109.5,117256.0],["2016-10-12",112.75,126.25,103.25,105.0,130356.0],["2016-10-13",107.5,108.75,98.75,100.0,29848.0],["2016-10-14",100.75,110.0,90.75,92.75,24668.0],["2016-10-17",93.0,105.0,93.0,104.5,54932.0],["2016-10-18",104.5,108.0,100.0,105.75,21240.0],["2016-10-19",106.25,110.0,101.5,107.5,21420.0],["2016-10-20",108.25,113.75,103.75,109.75,20216.0],["2016-10-21",115.0,115.0,103.75,107.5,11720.0],["2016-10-24",107.0,108.5,100.25,106.75,13140.0],["2016-10-25",106.0,107.5,101.25,107.5,21760.0],["2016-10-26",106.75,106.75,102.5,103.75,4616.0],["2016-10-27",103.75,105.0,93.5,94.25,14128.0],["2016-10-28",97.5,97.5,88.0,92.0,10208.0],["2016-10-31",91.75,91.75,86.0,90.0,14712.0],["2016-11-01",89.0,95.75,86.25,94.25,3924.0],["2016-11-02",95.0,97.25,93.75,95.0,4444.0],["2016-11-03",94.25,95.0,84.0,84.0,6404.0],["2016-11-04",84.0,84.75,70.75,72.5,24996.0],["2016-11-07",72.25,78.5,72.25,76.0,5564.0],["2016-11-08",75.5,77.5,73.75,75.0,6032.0],["2016-11-09",72.75,78.0,65.5,77.5,18656.0],["2016-11-10",78.75,83.25,76.25,80.75,8788.0],["2016-11-11",80.0,82.75,76.25,76.75,3860.0],["2016-11-14",79.5,80.0,71.25,73.0,12868.0],["2016-11-15",72.5,76.25,70.75,73.5,5912.0],["2016-11-16",73.5,76.0,70.25,72.25,7656.0],["2016-11-17",71.25,72.25,62.5,65.25,14812.0],["2016-11-18",65.5,67.5,59.5,60.25,7660.0],["2016-11-21",60.5,62.75,58.5,60.5,7676.0],["2016-11-22",61.0,62.25,55.25,56.75,7764.0],["2016-11-23",57.25,57.25,50.75,52.5,6416.0],["2016-11-25",52.5,58.75,52.5,55.5,6256.0],["2016-11-28",59.25,74.5,58.25,70.5,69632.0],["2016-11-29",71.5,78.75,62.75,67.5,34780.0],["2016-11-30",68.75,68.75,63.5,63.75,7164.0],["2016-12-01",63.5,63.5,58.0,58.25,6364.0],["2016-12-02",72.0,76.0,57.25,58.0,83636.0],["2016-12-05",57.25,58.0,54.25,57.25,10512.0],["2016-12-06",58.0,62.0,56.75,61.75,7912.0],["2016-12-07",61.5,61.75,58.75,59.25,5796.0],["2016-12-08",59.25,60.5,57.0,60.0,5532.0],["2016-12-09",61.0,61.0,56.25,57.75,4728.0],["2016-12-12",57.5,57.5,55.0,57.5,2584.0],["2016-12-13",57.0,57.5,54.75,55.0,5160.0],["2016-12-14",55.5,57.0,52.5,53.0,5712.0],["2016-12-15",53.75,54.5,48.25,48.75,8776.0],["2016-12-16",50.25,51.25,48.25,49.0,4416.0],["2016-12-19",51.25,54.25,49.0,52.25,7256.0],["2016-12-20",50.75,53.5,50.25,52.25,4788.0],["2016-12-21",53.0,53.5,51.75,52.5,1820.0],["2016-12-22",52.75,57.0,52.5,55.75,6764.0],["2016-12-23",54.75,56.0,52.75,53.75,2656.0],["2016-12-27",54.0,55.5,52.25,53.0,2176.0],["2016-12-28",52.25,53.0,49.5,49.5,3776.0],["2016-12-29",49.75,51.25,48.25,48.75,4744.0],["2016-12-30",48.25,50.0,47.0,48.25,5012.0],["2017-01-03",49.75,50.0,47.25,47.5,2084.0],["2017-01-04",48.25,49.25,47.75,48.5,3828.0],["2017-01-05",49.5,49.5,47.25,47.75,2016.0],["2017-01-06",47.5,48.0,46.25,46.75,2816.0],["2017-01-09",47.5,49.0,46.5,48.0,1760.0],["2017-01-10",46.75,47.75,46.75,47.5,736.0],["2017-01-11",46.75,47.25,43.75,45.75,2928.0],["2017-01-12",45.25,45.75,43.75,44.25,2944.0],["2017-01-13",44.25,45.0,43.75,44.5,3544.0],["2017-01-17",45.0,45.0,42.0,42.0,1532.0],["2017-01-18",42.5,42.5,40.25,40.5,4148.0],["2017-01-19",41.0,46.25,39.75,43.75,11180.0],["2017-01-20",43.75,48.75,43.25,43.75,5396.0],["2017-01-23",42.5,48.0,41.25,41.5,4764.0],["2017-01-24",42.5,45.0,42.5,42.5,3704.0],["2017-01-25",42.0,43.5,41.5,42.5,1752.0],["2017-01-26",42.0,43.5,42.0,43.25,1772.0],["2017-01-27",43.25,47.75,42.5,47.75,5704.0],["2017-01-30",47.25,47.25,43.0,43.25,2308.0],["2017-01-31",43.75,44.25,43.0,43.25,1488.0],["2017-02-01",42.5,44.25,42.5,43.5,1548.0],["2017-02-02",44.25,44.25,40.5,41.25,3248.0],["2017-02-03",41.0,42.0,40.5,40.5,1092.0],["2017-02-06",41.0,42.0,40.5,41.75,1800.0],["2017-02-07",41.25,43.5,41.25,41.5,1560.0],["2017-02-08",41.5,42.0,40.0,40.25,2016.0],["2017-02-09",40.75,42.0,40.0,41.75,2904.0],["2017-02-10",41.75,42.5,41.5,41.75,1440.0],["2017-02-13",41.0,42.0,37.75,39.25,3264.0],["2017-02-14",39.5,39.75,36.5,38.25,8264.0],["2017-02-15",37.0,37.75,36.25,36.75,1392.0],["2017-02-16",36.75,36.75,35.0,35.0,2728.0],["2017-02-17",35.25,36.0,27.75,31.5,18328.0],["2017-02-21",32.0,51.25,32.0,47.5,81220.0],["2017-02-22",44.0,49.0,42.75,45.25,19904.0],["2017-02-23",45.25,68.75,45.0,62.75,434208.0],["2017-02-24",58.0,61.75,53.5,56.5,60736.0],["2017-02-27",53.75,58.25,45.0,45.75,39440.0],["2017-02-28",45.25,51.25,43.0,49.75,36928.0],["2017-03-01",49.0,50.0,45.0,47.0,17032.0],["2017-03-02",46.5,51.25,45.0,45.5,15448.0],["2017-03-03",46.25,46.5,42.75,44.0,7504.0],["2017-03-06",43.5,43.5,40.0,40.75,7388.0],["2017-03-07",40.5,41.0,39.0,40.75,4504.0],["2017-03-08",40.5,43.25,39.75,42.25,4100.0],["2017-03-09",41.75,42.0,40.25,42.0,5180.0],["2017-03-10",42.5,46.25,40.75,41.75,5436.0],["2017-03-13",42.25,42.75,41.75,42.5,2084.0],["2017-03-14",42.0,42.75,41.75,42.25,1680.0],["2017-03-15",41.75,42.5,39.25,42.25,2380.0],["2017-03-16",42.5,46.25,39.5,46.0,8576.0],["2017-03-17",45.75,47.75,43.5,44.75,3572.0],["2017-03-20",44.25,44.25,41.25,43.5,4052.0],["2017-03-21",43.25,44.75,41.5,42.5,2132.0],["2017-03-22",42.25,42.75,40.0,40.5,3920.0],["2017-03-23",40.5,41.75,39.5,40.25,2840.0],["2017-03-24",40.25,43.75,40.25,43.75,3080.0],["2017-03-27",40.75,43.75,40.75,42.25,1428.0],["2017-03-28",41.75,43.75,41.0,42.75,2720.0],["2017-03-29",42.0,43.5,41.25,42.0,416.0],["2017-03-30",41.5,42.5,41.25,42.25,812.0],["2017-03-31",43.25,43.25,40.75,41.5,1964.0],["2017-04-03",41.0,41.25,39.0,41.25,2288.0],["2017-04-04",40.75,40.75,39.5,39.75,780.0],["2017-04-05",40.0,40.5,38.75,38.75,540.0],["2017-04-06",46.5,65.75,44.75,49.5,587336.0],["2017-04-07",45.75,49.0,38.75,48.0,37884.0],["2017-04-10",47.5,48.0,44.75,45.5,6100.0],["2017-04-11",47.0,47.5,44.25,45.5,6604.0],["2017-04-12",46.0,46.0,42.75,43.0,4804.0],["2017-04-13",43.0,43.5,41.25,42.75,4360.0],["2017-04-17",44.5,45.75,40.5,40.75,10556.0],["2017-04-18",40.5,40.5,38.25,39.25,6336.0],["2017-04-19",39.75,40.0,37.75,38.5,4096.0],["2017-04-20",38.0,39.0,36.5,38.0,4940.0],["2017-04-21",37.75,40.0,37.0,40.0,3408.0],["2017-04-24",40.0,40.5,38.0,40.0,1032.0],["2017-04-25",40.0,40.0,37.5,38.5,2264.0],["2017-04-26",38.5,39.75,37.75,39.0,1588.0],["2017-04-27",39.0,41.75,37.75,39.75,3552.0],["2017-04-28",40.75,41.5,39.25,39.75,2260.0],["2017-05-01",39.5,40.25,38.75,40.0,684.0],["2017-05-02",40.25,41.25,38.25,39.0,980.0],["2017-05-03",39.75,40.0,38.75,39.5,780.0],["2017-05-04",39.0,40.0,38.25,38.75,1396.0],["2017-05-05",37.75,38.5,36.75,38.5,2720.0],["2017-05-08",38.0,38.5,34.75,35.75,8296.0],["2017-05-09",35.25,35.25,33.75,34.0,4984.0],["2017-05-10",35.25,36.5,34.25,35.75,2272.0],["2017-05-11",35.75,36.25,35.5,35.5,1164.0],["2017-05-12",35.0,35.0,34.25,34.25,2152.0],["2017-05-15",35.25,36.5,34.5,35.75,1200.0],["2017-05-16",35.0,38.25,35.0,37.25,4768.0],["2017-05-17",37.5,37.5,35.0,35.75,1100.0],["2017-05-18",35.0,35.75,33.75,34.5,1292.0],["2017-05-19",35.25,35.5,33.75,34.75,1100.0],["2017-05-22",34.5,35.5,34.5,34.75,1160.0],["2017-05-23",35.0,35.25,34.25,35.25,384.0],["2017-05-24",35.0,35.0,33.5,33.5,1888.0],["2017-05-25",34.25,34.5,33.5,34.25,312.0],["2017-05-26",34.5,35.0,32.75,34.5,896.0],["2017-05-30",34.0,34.5,33.0,33.0,1216.0],["2017-05-31",33.0,33.75,30.25,33.75,1524.0],["2017-06-01",33.5,34.75,31.0,33.0,424.0],["2017-06-02",33.5,34.25,30.75,32.25,2496.0],["2017-06-05",32.25,39.5,32.25,37.5,3028.0],["2017-06-06",37.25,40.75,34.0,37.75,6228.0],["2017-06-07",37.75,42.0,36.0,38.0,4484.0],["2017-06-08",38.5,38.5,36.25,37.0,1600.0],["2017-06-09",36.75,37.5,33.75,34.0,1476.0],["2017-06-12",33.25,36.75,31.25,34.75,1840.0],["2017-06-13",34.25,38.0,32.5,35.5,4252.0],["2017-06-14",36.0,40.0,36.0,36.5,1196.0],["2017-06-15",36.0,36.25,33.75,34.25,332.0],["2017-06-16",34.25,37.25,33.5,35.0,1080.0],["2017-06-19",33.25,35.5,33.0,33.5,1076.0],["2017-06-20",33.75,35.0,33.75,34.0,196.0],["2017-06-21",34.5,35.0,33.5,34.0,972.0],["2017-06-22",34.25,34.75,33.25,33.5,1056.0],["2017-06-23",33.5,34.75,33.0,34.75,1180.0],["2017-06-26",34.75,35.5,33.75,35.0,528.0],["2017-06-27",35.0,35.25,34.75,35.0,1128.0],["2017-06-28",37.25,40.5,35.5,36.0,5632.0],["2017-06-29",35.5,37.25,35.0,36.0,1052.0],["2017-06-30",36.75,39.25,35.75,37.75,1400.0],["2017-07-03",37.5,39.25,37.5,38.75,1812.0],["2017-07-05",39.0,41.5,39.0,39.25,5776.0],["2017-07-06",39.25,40.5,37.5,38.0,996.0],["2017-07-07",38.5,40.75,37.75,38.25,1004.0],["2017-07-10",38.25,39.25,37.75,38.0,664.0],["2017-07-11",37.25,38.5,37.0,37.0,616.0],["2017-07-12",37.75,38.0,37.0,37.25,256.0],["2017-07-13",36.5,37.75,36.5,37.0,936.0],["2017-07-14",37.5,37.5,35.0,35.75,948.0],["2017-07-17",35.0,37.25,34.5,35.75,2284.0],["2017-07-18",35.0,35.5,33.75,34.75,580.0],["2017-07-19",34.5,36.0,34.5,35.0,512.0],["2017-07-20",35.25,36.25,35.25,35.75,720.0],["2017-07-21",36.0,37.0,35.25,36.5,1152.0],["2017-07-24",37.0,37.0,36.25,36.25,384.0],["2017-07-25",36.25,37.5,36.0,36.0,1144.0],["2017-07-26",36.5,37.5,36.25,37.0,828.0],["2017-07-27",36.75,37.0,35.75,36.25,1056.0],["2017-07-28",35.75,36.25,35.5,36.25,460.0],["2017-07-31",35.75,36.5,35.75,36.25,732.0],["2017-08-01",36.75,37.5,36.5,36.5,904.0],["2017-08-02",36.25,37.25,36.25,36.75,372.0],["2017-08-03",36.25,37.5,36.25,37.5,340.0],["2017-08-04",36.5,36.5,35.75,35.75,300.0],["2017-08-07",36.25,37.25,35.25,35.5,648.0],["2017-08-08",35.5,37.0,35.5,37.0,872.0],["2017-08-09",36.5,36.5,35.5,35.5,476.0],["2017-08-10",35.5,35.5,34.75,34.75,724.0],["2017-08-11",34.25,34.25,31.25,32.0,4376.0],["2017-08-14",32.25,35.0,32.0,33.0,636.0],["2017-08-15",33.5,34.75,33.0,34.75,572.0],["2017-08-16",33.5,34.25,33.0,33.5,492.0],["2017-08-17",32.0,34.5,31.75,34.0,692.0],["2017-08-18",33.25,33.75,33.0,33.25,1808.0],["2017-08-21",31.75,32.25,31.5,31.5,560.0],["2017-08-22",31.25,33.0,31.25,31.25,1144.0],["2017-08-23",31.5,32.5,31.5,31.75,356.0],["2017-08-24",32.5,32.5,31.25,31.75,804.0],["2017-08-25",33.5,33.5,31.25,31.75,156.0],["2017-08-28",32.25,33.0,31.75,32.0,788.0],["2017-08-29",32.5,32.75,29.25,31.5,1272.0],["2017-08-30",31.0,31.25,29.75,31.25,752.0],["2017-08-31",31.25,31.5,27.5,30.5,3432.0],["2017-09-01",29.75,29.75,29.25,29.5,888.0],["2017-09-05",29.5,30.5,28.75,29.75,2880.0],["2017-09-06",29.0,29.5,26.5,28.0,2536.0],["2017-09-07",27.5,28.25,27.5,27.5,2644.0],["2017-09-08",27.5,29.0,27.0,27.5,2640.0],["2017-09-11",28.25,31.25,28.25,30.0,6868.0],["2017-09-12",30.75,30.75,29.5,30.5,1732.0],["2017-09-13",30.5,32.0,30.5,32.0,2060.0],["2017-09-14",32.25,34.5,32.0,34.0,5276.0],["2017-09-15",34.25,34.75,33.25,34.75,1996.0],["2017-09-18",34.5,35.75,33.25,34.0,4136.0],["2017-09-19",34.5,35.25,34.5,34.75,1492.0],["2017-09-20",33.25,35.0,33.25,34.25,2284.0],["2017-09-21",36.5,47.5,36.5,40.25,61124.0],["2017-09-22",38.5,41.0,38.0,41.0,9184.0],["2017-09-25",41.0,41.75,38.75,40.25,4112.0],["2017-09-26",40.0,41.25,39.5,41.25,2036.0],["2017-09-27",41.75,42.25,39.5,41.0,4776.0],["2017-09-28",40.5,41.25,40.0,41.0,2720.0],["2017-09-29",40.25,43.5,40.25,41.5,2404.0],["2017-10-02",42.0,43.5,40.5,40.75,2056.0],["2017-10-03",41.25,41.25,39.0,40.25,3600.0],["2017-10-04",39.75,42.0,39.5,39.5,1480.0],["2017-10-05",39.5,41.25,39.5,40.75,1940.0],["2017-10-06",41.0,41.25,39.75,41.0,2272.0],["2017-10-09",40.75,41.25,39.75,40.25,1308.0],["2017-10-10",39.5,40.25,39.0,39.5,1544.0],["2017-10-11",39.25,39.75,34.0,39.5,4536.0],["2017-10-12",40.0,40.0,38.0,38.75,956.0],["2017-10-13",38.0,39.25,37.5,39.0,2876.0],["2017-10-16",38.25,39.25,32.5,38.25,1452.0],["2017-10-17",38.25,38.5,37.25,38.5,572.0],["2017-10-18",37.75,38.5,37.25,37.25,2664.0],["2017-10-19",37.0,38.75,37.0,37.5,620.0],["2017-10-20",37.0,38.0,37.0,37.75,1720.0],["2017-10-23",36.75,38.75,36.75,38.25,2400.0],["2017-10-24",37.5,39.25,37.5,38.25,1676.0],["2017-10-25",37.75,39.25,37.5,37.5,2576.0],["2017-10-26",37.5,39.25,36.5,36.5,1564.0],["2017-10-27",36.25,39.25,36.25,39.25,3208.0],["2017-10-30",39.25,40.0,38.5,38.5,3868.0],["2017-10-31",38.5,40.0,37.75,39.0,3220.0],["2017-11-01",40.25,40.5,38.75,39.0,6424.0],["2017-11-02",39.25,40.5,39.0,40.5,2332.0],["2017-11-03",39.5,40.5,39.5,40.25,3044.0],["2017-11-06",39.5,42.25,39.5,42.0,3120.0],["2017-11-07",42.75,42.75,41.5,42.5,2856.0],["2017-11-08",42.0,42.25,40.75,41.5,4436.0],["2017-11-09",41.5,42.25,40.75,42.0,1296.0],["2017-11-10",41.75,47.5,41.75,44.25,17028.0],["2017-11-13",67.0,77.5,53.75,53.75,603296.0],["2017-11-14",49.0,52.0,45.5,48.75,41920.0],["2017-11-15",48.75,49.75,42.75,45.5,21752.0],["2017-11-16",45.0,47.25,42.25,43.25,12580.0],["2017-11-17",52.5,53.0,45.5,46.75,52724.0],["2017-11-20",49.0,49.5,45.25,46.5,12084.0],["2017-11-21",46.5,46.75,45.25,46.25,7976.0],["2017-11-22",46.75,54.75,46.75,52.25,34084.0],["2017-11-24",51.75,56.0,49.0,49.5,9832.0],["2017-11-27",49.5,52.5,49.0,50.25,5416.0],["2017-11-28",49.25,58.25,49.25,54.5,32404.0],["2017-11-29",54.0,55.25,49.5,49.5,10356.0],["2017-11-30",52.25,52.25,49.5,51.0,9472.0],["2017-12-01",50.75,51.75,47.5,48.75,8532.0],["2017-12-04",49.25,49.75,47.5,47.75,9540.0],["2017-12-05",47.5,47.5,45.5,46.25,4296.0],["2017-12-06",45.5,46.75,44.5,45.0,4896.0],["2017-12-07",44.25,47.0,43.75,46.25,7128.0],["2017-12-08",45.75,49.5,45.5,48.75,6968.0],["2017-12-11",48.75,50.75,48.0,50.25,11272.0],["2017-12-12",57.0,61.25,50.5,50.75,67152.0],["2017-12-13",50.0,51.5,46.75,49.25,8760.0],["2017-12-14",48.75,50.0,48.25,49.5,3364.0],["2017-12-15",48.75,59.0,48.75,48.75,51360.0],["2017-12-18",54.0,58.75,53.75,54.75,40812.0],["2017-12-19",55.25,58.25,52.5,55.5,13732.0],["2017-12-20",67.5,68.75,56.25,60.75,131776.0],["2017-12-21",73.25,75.0,61.5,71.75,382776.0],["2017-12-22",65.5,68.5,62.5,64.75,40576.0],["2017-12-26",65.0,65.25,59.75,62.75,26568.0],["2017-12-27",71.5,72.5,60.25,61.25,142256.0],["2017-12-28",59.25,59.75,55.0,58.75,25168.0],["2017-12-29",63.25,63.25,57.75,60.0,16696.0],["2018-01-02",57.75,65.5,57.0,64.75,23112.0],["2018-01-03",65.0,65.0,58.75,60.75,8904.0],["2018-01-04",61.0,61.25,59.25,59.75,4988.0],["2018-01-05",61.25,61.25,57.75,58.5,7132.0],["2018-01-08",57.75,60.25,57.75,59.75,5616.0],["2018-01-09",59.75,61.25,58.75,60.0,5396.0],["2018-01-10",60.75,67.0,59.0,64.5,25036.0],["2018-01-11",66.0,66.0,63.0,65.0,8268.0],["2018-01-12",66.0,67.5,64.75,67.0,14436.0],["2018-01-16",67.5,67.75,65.0,66.75,9820.0],["2018-01-17",64.5,66.25,61.25,62.75,6876.0],["2018-01-18",62.5,63.5,61.25,62.75,3032.0],["2018-01-19",62.0,70.5,61.25,67.75,19728.0],["2018-01-22",67.75,69.75,62.75,63.75,33928.0],["2018-01-23",64.75,65.25,62.75,64.0,5852.0],["2018-01-24",64.0,64.0,60.5,61.0,6612.0],["2018-01-25",62.75,62.75,58.75,59.75,6028.0],["2018-01-26",59.5,60.0,58.75,60.0,2996.0],["2018-01-29",59.0,61.25,58.75,59.5,3440.0],["2018-01-30",58.5,59.0,52.75,55.5,16292.0],["2018-01-31",55.5,59.25,55.5,56.75,5356.0],["2018-02-01",56.25,58.75,55.0,56.75,4432.0],["2018-02-02",56.0,58.5,55.0,58.0,5808.0],["2018-02-05",58.5,58.75,54.25,55.75,6040.0],["2018-02-06",53.5,58.75,52.75,58.0,3660.0],["2018-02-07",58.0,58.0,53.25,55.25,4844.0],["2018-02-08",56.25,61.25,52.75,53.5,5712.0],["2018-02-09",54.5,54.5,48.75,52.5,6284.0],["2018-02-12",53.0,56.5,49.5,54.0,12236.0],["2018-02-13",55.0,55.0,52.25,52.75,1756.0],["2018-02-14",52.0,55.75,52.0,54.75,3448.0],["2018-02-15",56.0,56.0,53.5,54.0,1880.0],["2018-02-16",54.75,54.75,52.5,53.0,2036.0],["2018-02-20",53.25,55.0,52.0,53.0,2280.0],["2018-02-21",53.25,54.25,52.75,53.0,1696.0],["2018-02-22",53.75,53.75,53.0,53.5,2428.0],["2018-02-23",53.75,54.0,52.5,53.0,2928.0],["2018-02-26",53.0,56.25,53.0,56.0,3088.0],["2018-02-27",56.25,58.0,56.0,56.75,3236.0],["2018-02-28",57.0,57.75,55.25,57.0,4480.0],["2018-03-01",54.0,56.5,53.0,54.75,4504.0],["2018-03-02",54.5,56.0,53.0,53.75,2124.0],["2018-03-05",53.5,55.25,53.5,54.75,1928.0],["2018-03-06",54.5,55.25,53.0,53.0,900.0],["2018-03-07",52.5,55.0,52.5,53.25,1524.0],["2018-03-08",53.5,54.75,51.5,52.5,4104.0],["2018-03-09",52.5,54.5,51.0,51.75,3544.0],["2018-03-12",51.5,52.75,49.25,51.0,3296.0],["2018-03-13",50.75,52.5,50.75,52.5,3064.0],["2018-03-14",52.5,53.25,51.75,52.5,1560.0],["2018-03-15",52.5,52.5,51.5,52.0,1200.0],["2018-03-16",51.25,52.5,50.5,52.5,3136.0],["2018-03-19",52.0,52.75,51.0,52.5,2268.0],["2018-03-20",52.25,52.5,50.75,51.75,1472.0],["2018-03-21",51.5,52.5,51.0,51.75,1632.0],["2018-03-22",51.5,53.75,51.5,53.25,3820.0],["2018-03-23",53.0,53.25,51.75,53.25,2540.0],["2018-03-26",52.75,60.25,52.75,58.5,21696.0],["2018-03-27",58.75,65.75,58.75,62.75,59416.0],["2018-03-28",62.5,62.5,57.75,61.75,10872.0],["2018-03-29",61.5,61.75,53.75,54.0,20116.0],["2018-04-02",57.5,57.5,50.25,51.0,8204.0],["2018-04-03",51.5,52.0,40.0,42.25,34092.0],["2018-04-04",43.5,44.25,37.5,40.75,14512.0],["2018-04-05",40.75,42.5,40.25,42.0,3292.0],["2018-04-06",41.5,43.25,39.5,42.5,4128.0],["2018-04-09",42.25,43.25,42.0,42.0,3448.0],["2018-04-10",46.0,49.5,42.5,43.0,14156.0],["2018-04-11",43.0,43.0,40.75,42.0,3172.0],["2018-04-12",41.75,43.25,41.75,42.25,1152.0],["2018-04-13",42.5,43.25,41.75,42.5,2116.0],["2018-04-16",42.5,43.75,42.25,43.25,1280.0],["2018-04-17",43.25,44.25,42.25,42.5,2996.0],["2018-04-18",43.25,43.5,42.5,42.5,1080.0],["2018-04-19",42.0,43.25,42.0,42.0,1380.0],["2018-04-20",43.5,43.5,42.0,42.5,2300.0],["2018-04-23",42.5,42.5,40.0,40.75,4464.0],["2018-04-24",40.75,41.75,40.0,40.0,3432.0],["2018-04-25",40.0,42.0,40.0,41.25,2760.0],["2018-04-26",42.0,43.25,41.25,42.5,2608.0],["2018-04-27",43.0,43.75,41.75,43.0,1288.0],["2018-04-30",43.5,43.5,41.75,43.25,1552.0],["2018-05-01",43.75,43.75,42.0,43.0,816.0],["2018-05-02",42.75,45.0,42.25,44.25,8528.0],["2018-05-03",44.5,46.25,43.75,45.75,2348.0],["2018-05-04",46.0,47.0,45.25,46.5,5604.0],["2018-05-07",47.5,48.0,46.25,47.25,3936.0],["2018-05-08",47.0,48.0,46.25,47.0,1080.0],["2018-05-09",47.0,47.5,45.25,46.25,2664.0],["2018-05-10",46.5,47.25,46.25,47.25,2532.0],["2018-05-11",47.25,48.75,46.5,48.75,6716.0],["2018-05-14",47.5,47.75,44.25,45.25,14716.0],["2018-05-15",47.0,47.0,44.25,45.75,1460.0],["2018-05-16",45.5,45.5,44.75,45.25,1048.0],["2018-05-17",45.0,47.0,45.0,46.75,956.0],["2018-05-18",46.75,47.0,46.0,47.0,1552.0],["2018-05-21",47.0,47.75,47.0,47.5,2404.0],["2018-05-22",47.5,48.5,47.0,48.25,2016.0],["2018-05-23",48.25,50.5,47.0,49.5,9768.0],["2018-05-24",49.25,50.0,47.5,47.5,1556.0],["2018-05-25",47.25,48.5,46.75,47.25,872.0],["2018-05-29",47.0,47.5,47.0,47.5,396.0],["2018-05-30",47.5,47.5,46.25,46.25,1232.0],["2018-05-31",47.25,47.25,45.25,46.5,1696.0],["2018-06-01",46.75,46.75,46.0,46.0,856.0],["2018-06-04",46.0,46.75,45.0,46.5,1196.0],["2018-06-05",46.75,49.5,44.75,47.5,3816.0],["2018-06-06",47.5,47.5,45.5,45.5,1048.0],["2018-06-07",45.75,47.25,45.75,46.75,764.0],["2018-06-08",47.0,47.0,45.0,45.5,2488.0],["2018-06-11",45.5,46.75,45.0,45.5,1340.0],["2018-06-12",45.0,45.5,43.75,44.5,4236.0],["2018-06-13",45.0,45.5,43.75,44.25,2860.0],["2018-06-14",44.75,45.5,43.5,43.5,808.0],["2018-06-15",44.0,45.5,43.75,45.5,1504.0],["2018-06-18",45.5,46.5,44.75,45.25,964.0],["2018-06-19",45.5,45.5,43.0,45.25,824.0],["2018-06-20",45.0,46.25,44.25,45.75,676.0],["2018-06-21",45.75,46.25,44.75,45.25,456.0],["2018-06-22",45.0,45.25,44.25,44.75,1196.0],["2018-06-25",43.75,45.5,43.5,43.5,796.0],["2018-06-26",43.0,45.0,42.25,44.0,1924.0],["2018-06-27",44.5,44.5,42.25,42.75,2212.0],["2018-06-28",42.75,43.5,41.25,42.0,864.0],["2018-06-29",41.75,42.25,41.75,41.75,488.0],["2018-07-02",41.75,42.25,41.25,42.0,464.0],["2018-07-03",41.25,42.75,41.25,41.5,256.0],["2018-07-05",41.25,42.75,40.75,42.5,1240.0],["2018-07-06",40.5,44.25,40.5,42.25,1204.0],["2018-07-09",42.5,44.75,40.75,44.0,2456.0],["2018-07-10",44.0,45.0,43.75,44.5,564.0],["2018-07-11",43.75,46.25,43.25,43.75,704.0],["2018-07-12",44.25,44.25,44.0,44.0,432.0],["2018-07-13",45.25,45.75,44.5,44.5,568.0],["2018-07-16",44.0,46.25,44.0,45.75,3908.0],["2018-07-17",45.75,46.0,44.0,45.5,284.0],["2018-07-18",45.25,45.75,45.0,45.25,472.0],["2018-07-19",45.75,45.75,45.25,45.25,576.0],["2018-07-20",45.5,45.75,45.0,45.75,924.0],["2018-07-23",45.5,45.75,45.0,45.25,616.0],["2018-07-24",45.25,45.75,43.75,44.25,404.0],["2018-07-25",44.0,45.5,44.0,44.5,556.0],["2018-07-26",44.5,45.75,43.25,44.25,1544.0],["2018-07-27",45.25,46.0,43.75,45.0,2260.0],["2018-07-30",45.0,46.25,45.0,46.0,1900.0],["2018-07-31",46.0,46.25,44.25,45.5,276.0],["2018-08-01",46.5,47.0,46.25,47.0,1384.0],["2018-08-02",46.25,47.0,45.5,46.5,1456.0],["2018-08-03",46.25,47.0,45.75,46.25,768.0],["2018-08-06",46.0,46.5,46.0,46.0,968.0],["2018-08-07",46.5,46.5,44.25,44.75,672.0],["2018-08-08",45.0,46.25,45.0,45.5,264.0],["2018-08-09",45.25,46.25,45.25,46.0,388.0],["2018-08-10",45.5,46.0,45.5,46.0,700.0],["2018-08-13",46.5,49.5,42.25,45.0,21032.0],["2018-08-14",45.25,46.0,44.0,44.5,3256.0],["2018-08-15",44.75,44.75,40.5,42.0,5336.0],["2018-08-16",42.5,43.75,41.0,42.25,472.0],["2018-08-17",42.0,43.0,41.75,42.25,1500.0],["2018-08-20",43.5,44.25,40.75,42.0,1260.0],["2018-08-21",42.75,43.5,41.5,43.0,932.0],["2018-08-22",42.5,44.25,42.0,44.0,4832.0],["2018-08-23",44.25,46.0,43.5,45.5,5728.0],["2018-08-24",45.5,47.0,44.5,46.25,3000.0],["2018-08-27",46.75,47.0,44.25,44.25,2092.0],["2018-08-28",45.0,46.25,44.0,44.0,372.0],["2018-08-29",44.25,45.5,43.75,44.75,1540.0],["2018-08-30",44.75,45.0,44.25,45.0,576.0],["2018-08-31",45.0,45.0,44.5,44.5,204.0],["2018-09-04",44.25,44.5,43.5,44.0,1172.0],["2018-09-05",43.0,44.0,42.5,44.0,1444.0],["2018-09-06",43.0,44.0,42.25,42.75,1048.0],["2018-09-07",44.0,44.0,43.0,43.5,840.0],["2018-09-10",42.75,44.0,42.75,43.0,640.0],["2018-09-11",43.25,43.75,43.25,43.75,380.0],["2018-09-12",43.25,43.75,43.25,43.5,548.0],["2018-09-13",43.5,44.0,42.5,43.5,1024.0],["2018-09-14",43.5,44.0,42.5,42.5,652.0],["2018-09-17",43.0,44.0,42.25,42.75,944.0],["2018-09-18",43.75,44.0,43.25,44.0,848.0],["2018-09-19",43.75,43.75,42.25,42.75,1096.0],["2018-09-20",42.5,43.25,42.0,42.75,940.0],["2018-09-21",42.75,43.75,42.5,43.75,556.0],["2018-09-24",43.75,45.5,43.0,44.0,1712.0],["2018-09-25",43.75,45.0,43.75,44.5,648.0],["2018-09-26",44.5,45.0,42.5,43.5,604.0],["2018-09-27",44.25,44.25,43.5,43.75,416.0],["2018-09-28",43.75,44.0,43.5,43.5,216.0],["2018-10-01",42.75,44.25,42.0,42.0,968.0],["2018-10-02",42.5,44.0,42.25,43.25,872.0],["2018-10-03",42.75,43.25,42.0,42.75,496.0],["2018-10-04",42.5,43.75,42.5,43.25,1436.0],["2018-10-05",43.5,44.0,42.75,43.0,1252.0],["2018-10-08",43.0,43.5,42.0,42.5,1180.0],["2018-10-09",41.0,43.0,41.0,42.0,904.0],["2018-10-10",42.5,42.5,40.25,40.25,1424.0],["2018-10-11",40.25,41.25,35.5,39.5,1444.0],["2018-10-12",39.5,40.75,36.5,38.5,4536.0],["2018-10-15",38.5,39.5,37.0,37.75,832.0],["2018-10-16",37.5,39.25,35.25,37.75,368.0],["2018-10-17",37.5,37.5,36.75,37.25,1396.0],["2018-10-18",37.0,37.25,36.25,36.5,3536.0],["2018-10-19",36.25,36.25,35.0,35.25,2116.0],["2018-10-22",35.25,35.5,31.75,34.75,3196.0],["2018-10-23",34.75,34.75,33.25,33.5,452.0],["2018-10-24",32.75,34.5,32.5,32.5,724.0],["2018-10-25",33.5,34.5,33.0,33.0,1204.0],["2018-10-26",33.5,34.25,32.75,33.75,608.0],["2018-10-29",32.75,34.75,32.5,32.5,560.0],["2018-10-30",32.5,34.25,32.5,33.75,2232.0],["2018-10-31",33.75,36.0,32.25,32.25,4072.0],["2018-11-01",32.25,33.75,31.25,32.0,2272.0],["2018-11-02",32.25,33.75,30.0,31.25,4620.0],["2018-11-05",31.75,32.75,29.0,30.5,2080.0],["2018-11-06",31.0,32.5,29.25,30.5,4212.0],["2018-11-07",30.25,31.25,29.25,29.5,3948.0],["2018-11-08",30.0,32.0,29.5,31.5,2952.0],["2018-11-09",31.75,32.0,30.75,31.5,832.0],["2018-11-12",29.75,30.75,22.5,22.75,16668.0],["2018-11-13",23.25,23.25,20.5,22.25,5720.0],["2018-11-14",22.25,23.75,22.25,22.75,1616.0],["2018-11-15",22.75,23.5,22.0,22.5,1724.0],["2018-11-16",23.75,23.75,22.5,22.5,256.0],["2018-11-19",23.25,23.25,21.75,21.75,1972.0],["2018-11-20",21.75,22.5,20.5,22.5,1160.0],["2018-11-21",23.0,25.0,20.5,24.0,3244.0],["2018-11-23",24.0,26.0,24.0,26.0,624.0],["2018-11-26",26.0,26.0,24.0,25.0,1156.0],["2018-11-27",25.0,26.5,25.0,25.0,2264.0],["2018-11-28",25.75,25.75,23.5,24.75,1480.0],["2018-11-29",25.75,25.75,24.75,24.75,640.0],["2018-11-30",25.0,27.0,24.75,24.75,604.0],["2018-12-03",26.0,26.0,24.75,24.75,1452.0],["2018-12-04",26.0,26.25,22.75,25.0,2980.0],["2018-12-06",24.75,25.0,23.0,23.75,1240.0],["2018-12-07",25.0,25.0,23.25,23.25,1320.0],["2018-12-10",23.25,24.25,23.0,23.25,1472.0],["2018-12-11",23.25,23.75,22.0,22.0,492.0],["2018-12-12",22.25,22.5,20.5,21.0,3076.0],["2018-12-13",20.75,21.0,19.25,19.25,2716.0],["2018-12-14",19.25,21.25,19.25,20.0,1108.0],["2018-12-17",18.25,20.5,18.25,19.0,584.0],["2018-12-18",20.0,23.0,18.75,21.5,1656.0],["2018-12-19",22.25,22.5,21.25,21.5,1828.0],["2018-12-20",21.5,21.5,18.75,19.25,1740.0],["2018-12-21",15.75,18.0,10.25,11.5,26140.0],["2018-12-24",10.75,13.0,10.5,12.5,4152.0],["2018-12-26",13.0,14.0,12.75,13.25,4132.0],["2018-12-27",13.0,13.75,11.25,11.25,4508.0],["2018-12-28",11.5,13.0,11.25,11.75,3760.0],["2018-12-31",11.25,13.0,11.25,11.5,5588.0],["2019-01-02",12.75,13.25,12.25,13.25,2244.0],["2019-01-03",12.5,15.5,12.5,15.0,2476.0],["2019-01-04",15.75,16.25,15.25,15.75,1024.0],["2019-01-07",16.0,18.75,15.75,16.25,1128.0],["2019-01-08",18.0,18.0,16.75,17.0,3436.0],["2019-01-09",16.75,18.5,16.75,17.5,904.0],["2019-01-10",18.75,18.75,17.75,17.75,1028.0],["2019-01-11",18.5,18.5,17.5,18.5,2380.0],["2019-01-14",19.25,19.25,17.0,17.25,1532.0],["2019-01-15",17.5,18.0,17.5,17.5,240.0],["2019-01-16",18.0,18.5,17.5,18.5,816.0],["2019-01-17",18.25,18.25,17.5,17.75,1060.0],["2019-01-18",17.75,18.5,17.5,18.0,996.0],["2019-01-22",18.25,18.25,17.5,17.5,948.0],["2019-01-23",18.25,18.25,17.5,17.5,868.0],["2019-01-24",18.0,18.0,17.5,17.5,772.0],["2019-01-25",18.25,18.25,17.75,17.75,840.0],["2019-01-28",17.75,18.25,17.5,17.75,564.0],["2019-01-29",17.75,18.25,15.5,17.0,2772.0],["2019-01-30",17.5,17.75,17.25,17.5,444.0],["2019-01-31",17.5,17.75,17.0,17.25,476.0],["2019-02-01",17.25,17.25,17.0,17.0,452.0],["2019-02-04",17.0,17.25,17.0,17.0,308.0],["2019-02-05",17.0,17.25,16.75,16.75,996.0],["2019-02-06",17.0,17.0,16.5,17.0,1092.0],["2019-02-07",17.0,17.0,16.25,16.25,1280.0],["2019-02-08",16.5,16.5,16.25,16.25,424.0],["2019-02-11",16.5,16.5,16.0,16.25,396.0],["2019-02-12",16.5,18.0,16.25,18.0,2092.0],["2019-02-13",18.0,19.5,17.5,18.25,3752.0],["2019-02-14",18.75,19.5,18.75,19.25,432.0],["2019-02-15",19.5,22.0,19.5,20.25,6364.0],["2019-02-19",20.5,21.75,20.5,21.75,724.0],["2019-02-20",21.5,21.5,20.5,20.5,1064.0],["2019-02-21",21.5,21.5,20.75,21.25,568.0],["2019-02-22",21.25,21.25,20.5,21.0,1088.0],["2019-02-25",21.25,21.25,20.5,20.75,656.0],["2019-02-26",20.5,21.25,20.25,20.25,136.0],["2019-02-27",20.75,20.75,20.5,20.75,180.0],["2019-02-28",20.5,20.75,19.75,20.0,488.0],["2019-03-01",20.75,20.75,20.25,20.75,748.0],["2019-03-04",19.75,20.0,19.75,19.75,1028.0],["2019-03-05",19.75,20.75,19.75,20.5,836.0],["2019-03-06",20.5,20.75,20.25,20.25,244.0],["2019-03-07",20.0,20.5,19.75,20.25,200.0],["2019-03-08",20.0,20.25,19.75,20.0,424.0],["2019-03-11",19.25,19.5,18.75,19.0,748.0],["2019-03-12",18.75,19.25,18.75,19.0,524.0],["2019-03-13",19.5,19.5,19.25,19.5,208.0],["2019-03-14",20.0,22.0,20.0,21.75,8644.0],["2019-03-15",22.0,24.0,21.5,22.75,7016.0],["2019-03-18",22.75,22.75,20.5,22.25,1544.0],["2019-03-19",22.5,22.5,21.5,21.5,336.0],["2019-03-20",21.5,21.5,20.75,21.0,2088.0],["2019-03-21",20.75,20.75,20.25,20.5,976.0],["2019-03-22",20.0,20.5,19.0,19.0,1152.0],["2019-03-25",19.0,21.5,18.75,20.25,5240.0],["2019-03-26",20.5,21.0,19.75,20.25,1160.0],["2019-03-27",18.75,21.0,18.75,20.5,736.0],["2019-03-28",20.0,20.5,19.5,19.75,460.0],["2019-03-29",20.75,24.75,20.25,22.0,13024.0],["2019-04-01",23.0,23.0,22.0,22.25,4432.0],["2019-04-02",22.5,25.75,22.5,23.75,4856.0],["2019-04-03",23.25,25.0,23.25,25.0,1524.0],["2019-04-04",24.75,25.5,24.75,25.5,2032.0],["2019-04-05",25.75,25.75,24.75,25.75,2136.0],["2019-04-08",25.5,25.5,24.0,25.0,1260.0],["2019-04-09",24.0,25.0,23.75,25.0,980.0],["2019-04-10",24.5,25.0,24.5,24.75,692.0],["2019-04-11",25.0,25.5,24.75,25.25,272.0],["2019-04-12",25.25,25.25,24.5,24.5,876.0],["2019-04-15",25.5,25.5,24.5,25.25,496.0],["2019-04-16",25.25,25.5,24.5,25.5,976.0],["2019-04-17",25.0,25.5,24.75,24.75,664.0],["2019-04-18",25.25,25.5,24.5,24.5,340.0],["2019-04-22",25.0,25.0,24.75,25.0,592.0],["2019-04-23",24.75,25.0,24.5,24.5,856.0],["2019-04-24",24.25,25.0,22.5,22.5,4224.0],["2019-04-25",22.5,23.75,20.0,21.25,4368.0],["2019-04-26",21.25,21.25,20.25,20.25,1644.0],["2019-04-29",20.25,21.25,19.5,19.5,1384.0],["2019-04-30",19.5,19.75,18.75,19.0,4904.0],["2019-05-01",18.75,19.75,18.75,19.25,728.0],["2019-05-02",19.75,19.75,18.5,18.75,368.0],["2019-05-03",18.75,19.75,18.75,18.75,392.0],["2019-05-06",20.0,20.0,18.75,19.0,356.0],["2019-05-07",20.0,20.0,19.0,19.25,156.0],["2019-05-08",19.75,19.75,18.5,18.75,600.0],["2019-05-09",19.25,19.25,18.25,18.5,660.0],["2019-05-10",18.25,18.25,17.5,17.5,2216.0],["2019-05-13",17.5,18.0,17.5,17.5,860.0],["2019-05-14",17.0,18.0,17.0,17.25,1412.0],["2019-05-15",17.5,17.75,17.5,17.5,1104.0],["2019-05-16",18.0,18.0,17.5,17.5,2232.0],["2019-05-17",17.5,17.5,17.0,17.0,1320.0],["2019-05-20",17.5,17.5,17.0,17.25,1212.0],["2019-05-21",17.75,17.75,17.25,17.25,316.0],["2019-05-22",17.25,17.75,16.5,16.5,1884.0],["2019-05-23",17.0,17.25,16.75,16.75,524.0],["2019-05-24",17.5,17.5,17.0,17.5,232.0],["2019-05-28",17.5,18.0,16.75,17.75,4932.0],["2019-05-29",18.0,18.0,17.5,18.0,740.0],["2019-05-30",18.25,18.5,17.75,18.0,424.0],["2019-05-31",18.0,18.5,17.25,17.25,676.0],["2019-06-03",18.0,18.25,18.0,18.25,948.0],["2019-06-04",18.5,18.5,17.75,17.75,1368.0],["2019-06-05",17.5,18.25,17.5,18.25,1112.0],["2019-06-06",17.0,18.25,17.0,18.0,3400.0],["2019-06-07",18.5,18.5,18.0,18.25,1380.0],["2019-06-10",18.25,18.5,18.0,18.5,1136.0],["2019-06-11",20.25,22.0,19.5,21.25,10676.0],["2019-06-12",21.5,21.5,19.0,19.75,4168.0],["2019-06-13",20.25,20.75,18.5,19.25,1920.0],["2019-06-14",19.5,20.25,19.5,19.75,1168.0],["2019-06-17",20.0,20.0,19.25,19.25,1576.0],["2019-06-18",19.25,20.0,19.0,19.25,2300.0],["2019-06-19",19.0,19.0,18.75,18.75,1204.0],["2019-06-20",19.0,19.25,18.25,18.5,2100.0],["2019-06-21",18.25,19.25,18.25,18.25,2928.0],["2019-06-24",18.25,19.75,17.5,19.25,3912.0],["2019-06-25",19.0,19.0,17.5,18.5,2084.0],["2019-06-26",18.75,19.75,18.75,19.25,2524.0],["2019-06-27",19.0,19.0,18.25,18.75,2764.0],["2019-06-28",18.25,19.5,17.5,17.5,2868.0],["2019-07-01",18.0,19.25,18.0,18.25,1944.0],["2019-07-02",18.0,19.0,17.5,18.0,736.0],["2019-07-03",19.0,19.0,18.25,18.25,920.0],["2019-07-05",18.25,19.0,18.25,18.5,3728.0],["2019-07-08",19.0,19.25,18.5,19.0,2348.0],["2019-07-09",19.0,19.25,18.5,18.75,192.0],["2019-07-10",18.75,19.75,18.75,19.75,2896.0],["2019-07-11",19.25,20.5,19.25,20.25,2820.0],["2019-07-12",20.0,20.5,19.75,19.75,956.0],["2019-07-15",19.75,20.0,19.75,20.0,2000.0],["2019-07-16",20.25,20.5,19.75,20.25,1540.0],["2019-07-17",20.5,20.75,19.75,20.5,1380.0],["2019-07-18",20.0,21.0,20.0,20.75,1300.0],["2019-07-19",21.0,21.25,20.0,21.0,2312.0],["2019-07-22",20.5,22.0,20.5,21.25,1692.0],["2019-07-23",21.25,21.5,21.25,21.25,828.0],["2019-07-24",21.75,21.75,20.5,21.25,996.0],["2019-07-25",21.5,21.5,21.25,21.25,1092.0],["2019-07-26",21.5,21.5,21.25,21.25,1724.0],["2019-07-29",21.5,21.5,20.5,20.5,4956.0],["2019-07-30",20.75,21.75,20.75,21.25,1508.0],["2019-07-31",21.5,21.5,20.5,20.5,1740.0],["2019-08-01",20.5,21.25,20.5,20.5,2724.0],["2019-08-02",21.25,21.25,20.0,20.0,3000.0],["2019-08-05",20.0,20.0,19.5,19.75,732.0],["2019-08-06",20.25,21.0,19.75,19.75,1084.0],["2019-08-07",19.75,20.5,19.0,19.0,2244.0],["2019-08-08",20.75,20.75,19.0,19.0,1380.0],["2019-08-09",19.25,20.0,19.25,19.25,832.0],["2019-08-12",18.5,20.0,18.5,19.25,1236.0],["2019-08-13",20.0,20.5,19.0,19.0,744.0],["2019-08-14",19.75,20.5,19.0,19.0,1788.0],["2019-08-15",17.75,17.75,17.0,17.25,1432.0],["2019-08-16",17.0,17.75,16.75,16.75,1856.0],["2019-08-19",17.0,17.0,15.25,16.25,972.0],["2019-08-20",16.25,18.0,16.25,17.25,1296.0],["2019-08-21",16.75,16.75,16.5,16.75,1020.0],["2019-08-22",17.25,18.25,16.75,16.75,1344.0],["2019-08-23",16.5,17.5,16.5,17.0,984.0],["2019-08-26",17.25,17.25,16.75,17.0,772.0],["2019-08-27",16.5,17.25,16.25,17.0,736.0],["2019-08-28",16.5,17.25,16.5,17.25,208.0],["2019-08-29",17.25,17.75,16.75,16.75,1620.0],["2019-08-30",16.75,17.5,16.75,17.0,1200.0],["2019-09-03",17.0,18.75,17.0,18.0,588.0],["2019-09-04",17.75,18.0,17.25,17.5,500.0],["2019-09-05",18.25,18.25,17.75,18.0,972.0],["2019-09-06",17.5,18.25,17.5,17.75,360.0],["2019-09-09",17.5,18.25,17.5,18.0,1560.0],["2019-09-10",18.25,18.25,17.75,17.75,864.0],["2019-09-11",18.0,18.0,17.0,17.75,1004.0],["2019-09-12",17.75,17.75,16.0,17.0,2308.0],["2019-09-13",17.75,17.75,17.25,17.25,1400.0],["2019-09-16",17.75,17.75,17.25,17.25,1116.0],["2019-09-17",17.5,17.75,16.75,16.75,2464.0],["2019-09-18",17.25,17.25,16.75,16.75,1156.0],["2019-09-19",16.75,17.25,16.75,16.75,1340.0],["2019-09-20",17.0,17.25,16.5,17.0,1996.0],["2019-09-23",17.0,17.0,16.25,16.75,920.0],["2019-09-24",17.0,17.0,16.25,16.5,760.0],["2019-09-25",16.5,16.5,15.75,16.0,1400.0],["2019-09-26",15.5,16.0,15.25,16.0,988.0],["2019-09-27",16.0,16.0,15.5,15.5,1896.0],["2019-09-30",15.5,16.0,15.25,16.0,956.0],["2019-10-01",15.75,16.75,15.25,16.75,1204.0],["2019-10-02",15.5,17.0,15.5,15.5,932.0],["2019-10-03",15.25,15.25,14.0,14.25,2000.0],["2019-10-04",14.0,15.5,14.0,15.0,600.0],["2019-10-07",14.25,14.75,14.25,14.25,1572.0],["2019-10-08",14.25,14.5,12.75,13.75,3244.0],["2019-10-09",13.75,14.0,13.0,14.0,408.0],["2019-10-10",13.5,13.75,12.5,13.25,880.0],["2019-10-11",13.5,13.75,12.5,13.5,1396.0],["2019-10-14",13.25,13.25,12.75,13.25,1008.0],["2019-10-15",13.25,13.25,12.75,13.25,684.0],["2019-10-16",13.25,13.5,13.25,13.5,68.0],["2019-10-17",13.25,14.25,13.25,13.75,464.0],["2019-10-18",14.25,14.25,13.5,13.5,752.0],["2019-10-21",13.25,15.0,13.25,14.75,2424.0],["2019-10-22",15.0,15.0,14.75,14.75,372.0],["2019-10-23",13.5,15.5,13.5,14.5,188.0],["2019-10-24",14.25,15.0,14.25,15.0,336.0],["2019-10-25",15.0,15.5,13.5,13.5,2020.0],["2019-10-28",14.5,14.75,13.5,14.25,2272.0],["2019-10-29",13.75,15.0,13.75,14.0,412.0],["2019-10-30",14.25,14.5,14.0,14.25,724.0],["2019-10-31",14.0,14.0,14.0,14.0,356.0],["2019-11-01",14.0,14.75,14.0,14.25,504.0],["2019-11-04",13.75,14.25,13.75,14.0,296.0],["2019-11-05",14.0,14.25,13.75,14.0,276.0],["2019-11-06",14.25,14.25,14.0,14.0,80.0],["2019-11-07",14.0,14.0,13.0,13.75,1256.0],["2019-11-08",13.5,13.75,13.25,13.5,720.0],["2019-11-11",13.75,13.75,12.75,13.25,484.0],["2019-11-12",12.75,13.25,12.75,12.75,300.0],["2019-11-13",13.0,13.75,13.0,13.5,392.0],["2019-11-14",13.5,13.5,13.0,13.0,1136.0],["2019-11-15",13.5,13.5,12.75,12.75,932.0],["2019-11-18",12.75,13.0,12.75,12.75,1552.0],["2019-11-19",13.0,13.5,12.75,12.75,1072.0],["2019-11-20",13.25,13.75,12.75,13.0,828.0],["2019-11-21",12.75,13.25,12.75,12.75,964.0],["2019-11-22",12.75,12.75,12.75,12.75,340.0],["2019-11-25",13.25,13.25,12.5,12.75,432.0],["2019-11-26",12.5,12.75,12.5,12.5,224.0],["2019-11-27",12.5,12.75,12.5,12.5,576.0],["2019-11-29",12.5,12.5,12.0,12.0,632.0],["2019-12-02",11.5,12.5,11.5,11.75,1600.0],["2019-12-03",11.75,11.75,10.75,10.75,1428.0],["2019-12-04",11.0,11.0,10.75,10.75,2916.0],["2019-12-05",10.5,10.75,10.25,10.25,1384.0],["2019-12-06",10.75,11.5,10.0,10.0,7660.0],["2019-12-09",10.75,11.0,10.0,10.0,1916.0],["2019-12-10",10.0,10.5,9.75,10.0,3716.0],["2019-12-11",10.0,10.5,10.0,10.5,580.0],["2019-12-12",10.25,11.0,10.0,10.75,1008.0],["2019-12-13",10.75,11.0,10.25,10.25,968.0],["2019-12-16",10.25,10.75,10.0,10.5,740.0],["2019-12-17",11.0,11.0,10.5,10.75,1920.0],["2019-12-18",10.75,10.75,10.0,10.25,1116.0],["2019-12-19",10.5,10.5,10.0,10.25,592.0],["2019-12-20",10.0,10.25,10.0,10.0,1888.0],["2019-12-23",8.8,9.2,7.8,8.55,7700.0],["2019-12-24",8.55,9.0,7.95,8.5,4680.0],["2019-12-26",8.55,9.5,8.55,8.6,4220.0],["2019-12-27",8.2,9.15,8.2,8.6,4100.0],["2019-12-30",8.6,9.0,8.5,9.0,5380.0],["2019-12-31",9.35,9.8,9.0,9.25,4480.0],["2020-01-02",9.7,9.7,9.45,9.55,2320.0],["2020-01-03",9.7,9.9,9.3,9.3,2520.0],["2020-01-06",9.55,9.6,9.25,9.35,1320.0],["2020-01-07",9.5,9.8,9.25,9.75,2580.0],["2020-01-08",9.35,9.95,9.35,9.9,1520.0],["2020-01-09",9.9,9.95,9.85,9.9,1420.0],["2020-01-10",10.0,10.45,10.0,10.45,1000.0],["2020-01-13",10.95,10.95,10.25,10.35,4440.0],["2020-01-14",10.2,10.2,9.9,9.95,2280.0],["2020-01-15",9.9,9.9,9.45,9.45,2040.0],["2020-01-16",9.25,9.6,9.25,9.5,540.0],["2020-01-17",9.3,9.95,9.3,9.8,560.0],["2020-01-21",9.8,10.4,9.8,10.4,3320.0],["2020-01-22",10.2,10.5,10.15,10.25,2080.0],["2020-01-23",10.25,10.85,10.1,10.85,1720.0],["2020-01-24",10.85,10.85,10.5,10.5,800.0],["2020-01-27",10.5,10.7,10.35,10.5,640.0],["2020-01-28",10.75,12.0,10.7,11.35,1240.0],["2020-01-29",11.8,12.25,11.25,12.25,1840.0],["2020-01-30",12.25,12.25,10.3,11.1,1020.0],["2020-01-31",10.4,11.4,10.1,10.65,1340.0],["2020-02-03",10.55,11.85,10.4,11.1,360.0],["2020-02-04",11.25,11.5,10.95,11.5,220.0],["2020-02-05",10.15,10.8,10.15,10.35,1880.0],["2020-02-06",10.5,10.65,10.15,10.35,820.0],["2020-02-07",10.3,10.3,9.5,9.6,2460.0],["2020-02-10",9.9,10.0,9.85,9.95,600.0],["2020-02-11",10.1,10.1,10.1,10.1,100.0],["2020-02-12",9.55,9.75,9.5,9.65,1060.0],["2020-02-13",9.8,9.85,9.65,9.65,420.0],["2020-02-14",9.5,9.5,9.5,9.5,220.0],["2020-02-18",9.6,9.6,9.5,9.5,360.0],["2020-02-19",9.6,9.6,9.6,9.6,100.0],["2020-02-20",9.6,9.6,9.5,9.6,240.0],["2020-02-21",9.65,9.65,9.45,9.45,720.0],["2020-02-24",9.45,9.45,8.85,8.85,640.0],["2020-02-25",9.0,9.0,8.6,8.6,660.0],["2020-02-26",8.5,8.5,8.15,8.3,1180.0],["2020-02-27",8.45,8.45,8.15,8.15,700.0],["2020-02-28",8.1,8.1,7.2,7.65,5180.0],["2020-03-02",7.65,7.85,7.65,7.8,300.0],["2020-03-03",8.0,8.1,8.0,8.1,1340.0],["2020-03-04",8.1,8.5,8.1,8.5,60.0],["2020-03-05",8.7,9.25,8.7,9.25,1420.0],["2020-03-06",9.45,9.45,8.65,8.75,1500.0],["2020-03-09",9.1,9.1,7.85,7.9,1980.0],["2020-03-10",8.0,8.0,8.0,8.0,100.0],["2020-03-11",8.3,8.9,8.0,8.05,3340.0],["2020-03-12",8.2,8.2,5.1,6.1,12600.0],["2020-03-13",5.65,5.7,4.25,4.45,9560.0],["2020-03-16",4.5,5.0,4.4,4.85,2180.0],["2020-03-17",5.0,5.15,4.45,5.0,1740.0],["2020-03-18",5.0,5.0,3.3,3.85,8340.0],["2020-03-19",4.25,4.3,4.25,4.25,1960.0],["2020-03-20",4.95,4.95,4.25,4.5,1820.0],["2020-03-23",4.85,4.85,4.4,4.4,1120.0],["2020-03-24",4.9,5.35,4.6,5.35,6160.0],["2020-03-25",5.35,6.1,5.3,5.7,1640.0],["2020-03-26",6.25,6.25,5.65,5.65,1620.0],["2020-03-27",6.35,6.35,5.75,6.0,720.0],["2020-03-30",6.25,6.25,5.7,5.85,1420.0],["2020-03-31",5.95,6.15,5.4,5.5,3180.0],["2020-04-01",6.15,6.15,5.3,5.9,4440.0],["2020-04-02",5.05,5.7,5.05,5.55,440.0],["2020-04-03",5.85,5.85,5.45,5.45,240.0],["2020-04-06",5.95,5.95,5.4,5.45,600.0],["2020-04-07",5.35,5.9,5.35,5.5,380.0],["2020-04-08",5.8,5.8,5.35,5.45,820.0],["2020-04-09",6.05,6.05,5.7,5.85,2280.0],["2020-04-13",6.0,6.0,5.4,5.7,2680.0],["2020-04-14",5.4,5.75,5.4,5.7,1220.0],["2020-04-15",5.7,5.75,5.4,5.55,1660.0],["2020-04-16",5.75,5.75,5.55,5.55,1460.0],["2020-04-17",5.55,5.6,5.45,5.45,1840.0],["2020-04-20",5.25,5.45,4.0,5.25,10520.0],["2020-04-21",5.05,5.65,5.05,5.55,1540.0],["2020-04-22",5.5,5.5,5.1,5.5,900.0],["2020-04-23",5.45,5.55,5.1,5.5,1340.0],["2020-04-24",5.6,5.65,5.45,5.5,2760.0],["2020-04-27",5.5,5.7,5.45,5.65,1180.0],["2020-04-28",5.5,5.65,5.1,5.5,2300.0],["2020-04-29",5.3,5.6,5.25,5.6,3360.0],["2020-04-30",5.45,5.65,5.3,5.65,1060.0],["2020-05-01",5.65,5.65,5.4,5.65,1300.0],["2020-05-04",5.6,5.6,5.5,5.55,240.0],["2020-05-05",5.55,5.65,5.5,5.5,440.0],["2020-05-06",5.35,5.6,5.35,5.35,220.0],["2020-05-07",5.85,5.85,5.45,5.5,2740.0],["2020-05-08",5.7,5.75,5.6,5.7,4900.0],["2020-05-11",5.7,5.7,5.25,5.4,2040.0],["2020-05-12",5.5,5.7,5.4,5.6,680.0],["2020-05-13",5.4,5.6,5.25,5.5,780.0],["2020-05-14",5.55,5.7,5.4,5.6,720.0],["2020-05-15",5.55,5.65,5.55,5.65,360.0],["2020-05-18",5.7,5.7,5.55,5.7,5940.0],["2020-05-19",5.7,6.0,4.95,5.25,20180.0],["2020-05-20",5.45,5.65,5.2,5.5,2580.0],["2020-05-21",5.45,5.5,5.3,5.3,1300.0],["2020-05-22",5.35,5.65,5.3,5.65,2200.0],["2020-05-26",5.7,5.7,5.4,5.4,3480.0],["2020-05-27",5.3,6.35,5.3,5.9,25400.0],["2020-05-28",6.15,7.2,6.0,6.0,4560.0],["2020-05-29",6.0,8.05,6.0,6.0,31080.0],["2020-06-01",6.1,6.85,6.0,6.65,5920.0],["2020-06-02",6.3,7.1,5.55,6.35,4160.0],["2020-06-03",6.2,6.65,6.2,6.35,2500.0],["2020-06-04",6.3,6.65,6.25,6.3,2560.0],["2020-06-05",6.25,6.55,6.25,6.5,4380.0],["2020-06-08",6.75,7.8,6.2,7.25,25460.0],["2020-06-09",8.45,8.95,7.55,7.55,17640.0],["2020-06-10",7.05,8.3,7.05,7.25,3580.0],["2020-06-11",7.35,7.35,6.65,6.65,35480.0],["2020-06-12",7.05,8.75,6.65,8.5,34600.0],["2020-06-15",8.5,8.5,7.55,8.45,7640.0],["2020-06-16",8.35,8.35,7.1,7.7,6040.0],["2020-06-17",7.75,9.8,7.35,9.5,101500.0],["2020-06-18",12.5,13.5,8.7,12.25,708500.0],["2020-06-19",10.7,13.5,10.6,11.8,64840.0],["2020-06-22",13.05,13.05,10.4,11.05,18900.0],["2020-06-23",10.95,11.75,10.85,11.25,5440.0],["2020-06-24",11.2,11.75,9.5,9.75,21420.0],["2020-06-25",9.65,9.7,8.4,8.9,9240.0],["2020-06-26",8.8,9.55,8.75,8.95,6240.0],["2020-06-29",8.95,9.15,8.15,8.35,11340.0],["2020-06-30",8.7,9.95,8.7,9.65,5260.0],["2020-07-01",9.5,9.65,9.0,9.15,2780.0],["2020-07-02",9.65,11.4,9.4,10.4,22160.0],["2020-07-06",10.75,11.0,9.75,9.75,5820.0],["2020-07-07",9.05,9.95,9.05,9.45,3200.0],["2020-07-08",9.6,9.8,9.0,9.25,2800.0],["2020-07-09",9.2,10.35,8.75,9.4,8020.0],["2020-07-10",9.4,10.2,9.4,10.0,5840.0],["2020-07-13",9.55,10.45,9.5,10.45,2880.0],["2020-07-14",10.85,11.35,10.1,10.15,22740.0],["2020-07-15",10.15,11.0,10.15,10.7,1620.0],["2020-07-16",10.65,10.95,10.5,10.5,5340.0],["2020-07-17",10.65,11.05,10.25,10.25,4440.0],["2020-07-20",10.8,10.9,10.25,10.75,3280.0],["2020-07-21",11.0,11.0,10.35,10.55,2280.0],["2020-07-22",10.35,10.8,8.95,8.95,18380.0],["2020-07-23",8.9,8.95,8.2,8.2,14700.0],["2020-07-24",8.5,9.1,7.55,7.55,6240.0],["2020-07-27",7.55,8.1,7.55,7.85,2980.0],["2020-07-28",8.15,8.65,8.1,8.5,2460.0],["2020-07-29",8.6,8.6,7.9,8.1,1940.0],["2020-07-30",8.15,8.35,8.1,8.25,2340.0],["2020-07-31",7.85,8.15,7.55,7.6,4940.0],["2020-08-03",7.5,8.05,7.25,7.35,3000.0],["2020-08-04",8.25,8.3,7.7,7.75,5040.0],["2020-08-05",7.9,8.0,7.85,8.0,1020.0],["2020-08-06",7.95,12.9,7.8,11.9,295680.0],["2020-08-07",9.75,10.8,8.8,9.1,93820.0],["2020-08-10",9.25,9.55,8.4,9.25,17280.0],["2020-08-11",9.1,9.1,8.4,9.0,13820.0],["2020-08-12",8.6,8.9,8.3,8.45,6040.0],["2020-08-13",8.35,8.7,8.35,8.5,2900.0],["2020-08-14",8.4,8.55,7.85,8.1,55540.0],["2020-08-17",8.05,8.65,7.35,8.5,19700.0],["2020-08-18",8.5,8.9,8.2,8.75,4520.0],["2020-08-19",9.25,9.25,8.5,8.75,1860.0],["2020-08-20",8.6,8.65,8.45,8.6,1400.0],["2020-08-21",8.45,8.95,8.3,8.4,1260.0],["2020-08-24",8.4,8.6,7.9,8.15,6360.0],["2020-08-25",8.6,8.65,8.1,8.3,780.0],["2020-08-26",8.3,8.55,8.2,8.2,1320.0],["2020-08-27",8.1,8.15,7.9,8.0,2880.0],["2020-08-28",8.05,8.4,8.0,8.1,3120.0],["2020-08-31",8.25,8.25,8.05,8.1,1000.0],["2020-09-01",8.25,8.25,7.6,7.65,5460.0],["2020-09-02",7.9,7.95,7.25,7.75,4600.0],["2020-09-03",7.75,8.0,7.65,7.8,3700.0],["2020-09-04",8.15,8.15,7.65,7.9,740.0],["2020-09-08",8.2,8.2,7.75,7.85,760.0],["2020-09-09",7.75,8.0,7.65,8.0,1840.0],["2020-09-10",7.85,7.95,7.6,7.65,6360.0],["2020-09-11",7.75,7.75,7.55,7.55,2640.0],["2020-09-14",7.85,7.85,7.55,7.6,2160.0],["2020-09-15",7.7,8.0,7.5,7.55,2480.0],["2020-09-16",8.0,8.0,7.8,7.8,880.0],["2020-09-17",7.8,8.25,7.8,7.95,2900.0],["2020-09-18",8.0,8.3,7.75,8.3,700.0],["2020-09-21",8.15,8.25,7.75,7.75,3100.0],["2020-09-22",7.9,8.05,7.75,7.95,720.0],["2020-09-23",7.8,7.9,7.75,7.75,520.0],["2020-09-24",7.75,8.05,7.75,7.9,1560.0],["2020-09-25",7.75,7.95,7.75,7.95,300.0],["2020-09-28",8.2,8.2,7.95,8.1,820.0],["2020-09-29",8.2,8.25,7.9,8.05,3460.0],["2020-09-30",8.05,8.4,8.05,8.25,3720.0],["2020-10-01",8.1,8.35,8.05,8.1,2360.0],["2020-10-02",8.2,8.3,8.1,8.3,700.0],["2020-10-05",8.4,8.4,8.0,8.1,1020.0],["2020-10-06",8.1,8.5,8.0,8.45,4060.0],["2020-10-07",8.45,9.35,8.45,9.05,12180.0],["2020-10-08",9.35,9.35,8.8,9.0,6400.0],["2020-10-09",8.8,9.65,8.5,8.5,31580.0],["2020-10-12",8.65,9.15,8.65,8.85,6340.0],["2020-10-13",9.35,9.35,8.85,9.1,1720.0],["2020-10-14",8.9,9.15,8.55,9.05,400.0],["2020-10-15",8.6,9.15,8.6,9.15,1400.0],["2020-10-16",9.15,11.35,8.95,10.15,37880.0],["2020-10-19",10.05,11.65,10.05,10.1,28600.0],["2020-10-20",10.4,11.75,10.0,10.8,92760.0],["2020-10-21",10.6,11.15,10.0,10.55,8320.0],["2020-10-22",10.7,15.4,10.55,12.5,451100.0],["2020-10-23",12.0,13.0,10.45,11.95,44820.0],["2020-10-26",11.05,11.7,10.8,11.0,15040.0],["2020-10-27",10.85,11.4,10.55,10.9,10020.0],["2020-10-28",10.5,10.5,9.35,9.5,11560.0],["2020-10-29",9.65,10.45,9.45,9.7,6540.0],["2020-10-30",10.0,10.2,9.25,9.55,2640.0],["2020-11-02",9.25,10.15,9.25,9.7,5760.0],["2020-11-03",9.85,9.95,9.15,9.9,6420.0],["2020-11-04",9.85,9.85,9.55,9.75,940.0],["2020-11-05",10.0,10.35,9.75,10.0,2800.0],["2020-11-06",9.8,10.25,9.8,10.0,1160.0],["2020-11-09",10.25,11.0,10.05,10.2,10660.0],["2020-11-10",10.15,10.6,9.75,9.9,2460.0],["2020-11-11",9.9,9.9,9.25,9.55,12900.0],["2020-11-12",9.3,9.75,9.3,9.5,2540.0],["2020-11-13",9.35,10.0,9.0,9.7,14640.0],["2020-11-16",9.75,10.15,9.4,9.9,19140.0],["2020-11-17",10.1,10.6,9.95,10.6,18320.0],["2020-11-18",10.5,11.2,10.5,10.9,13220.0],["2020-11-19",11.35,11.35,10.05,10.45,5800.0],["2020-11-20",10.35,10.35,9.8,9.9,11920.0],["2020-11-23",10.15,10.6,10.0,10.25,10500.0],["2020-11-24",10.1,10.35,9.5,10.2,22660.0],["2020-11-25",10.2,11.25,10.2,11.15,16300.0],["2020-11-27",11.15,11.15,10.5,10.75,5140.0],["2020-11-30",10.6,10.75,10.2,10.6,7900.0],["2020-12-01",10.45,10.45,10.0,10.1,4380.0],["2020-12-02",10.3,12.95,10.05,11.2,69580.0],["2020-12-03",11.15,12.25,10.75,11.6,25660.0],["2020-12-04",12.15,13.35,11.55,12.05,17800.0],["2020-12-07",12.4,12.4,10.35,10.4,10280.0],["2020-12-08",10.5,11.0,9.7,10.5,24380.0],["2020-12-09",10.45,10.6,10.0,10.1,4840.0],["2020-12-10",10.25,10.25,9.8,10.0,2660.0],["2020-12-11",10.0,10.4,9.95,10.0,5440.0],["2020-12-14",10.25,10.6,10.25,10.5,5760.0],["2020-12-15",10.5,11.5,10.45,11.5,17360.0],["2020-12-16",11.45,11.45,10.0,10.5,9300.0],["2020-12-17",10.5,10.7,10.35,10.7,1360.0],["2020-12-18",10.65,10.85,10.5,10.7,2560.0],["2020-12-21",10.7,11.6,10.4,11.1,15300.0],["2020-12-22",11.55,12.15,11.1,11.45,21220.0],["2020-12-23",11.35,12.95,11.35,12.15,16140.0],["2020-12-24",12.2,12.4,11.05,11.15,6780.0],["2020-12-28",11.25,11.5,10.75,10.85,5160.0],["2020-12-29",10.8,13.8,10.8,13.3,78060.0],["2020-12-30",12.6,13.05,12.05,12.4,21240.0],["2020-12-31",13.0,13.0,11.55,11.9,6800.0],["2021-01-04",12.0,12.2,11.35,11.85,20440.0],["2021-01-05",11.75,12.35,11.75,11.9,10660.0],["2021-01-06",11.65,12.2,11.55,11.55,8700.0],["2021-01-07",11.85,12.25,11.7,11.95,10140.0],["2021-01-08",12.05,16.9,12.05,15.2,375780.0],["2021-01-11",14.0,15.0,13.25,14.45,41640.0],["2021-01-12",13.95,16.0,13.95,15.5,22800.0],["2021-01-13",15.9,16.1,14.8,15.0,20660.0],["2021-01-14",15.05,15.35,14.3,14.3,10640.0],["2021-01-15",14.3,14.8,13.0,13.25,9120.0],["2021-01-19",13.55,13.9,13.5,13.75,6900.0],["2021-01-20",13.75,15.3,13.75,14.4,14120.0],["2021-01-21",14.4,15.4,13.95,14.85,23700.0],["2021-01-22",14.7,17.95,14.7,16.9,55960.0],["2021-01-25",17.3,17.3,15.15,15.6,27220.0],["2021-01-26",17.6,17.75,15.85,16.75,42780.0],["2021-01-27",17.65,20.35,15.0,15.2,84220.0],["2021-01-28",15.2,16.1,14.3,14.85,17900.0],["2021-01-29",14.85,15.25,14.05,14.1,18300.0],["2021-02-01",14.55,14.55,13.75,13.85,9680.0],["2021-02-02",13.8,14.65,13.75,14.1,4820.0],["2021-02-03",14.35,15.5,14.2,14.4,13100.0],["2021-02-04",14.7,15.3,14.55,15.05,3780.0],["2021-02-05",15.35,16.3,15.15,15.2,12880.0],["2021-02-08",15.8,16.75,15.4,16.2,12820.0],["2021-02-09",16.45,19.5,16.25,17.45,348380.0],["2021-02-10",17.1,17.4,15.4,16.35,40200.0],["2021-02-11",16.05,17.15,15.25,15.85,22920.0],["2021-02-12",16.05,16.7,15.7,16.1,10800.0],["2021-02-16",16.1,17.75,16.1,17.4,17640.0],["2021-02-17",17.6,18.4,16.6,18.0,44060.0],["2021-02-18",18.2,18.2,16.25,17.0,20720.0],["2021-02-19",16.8,17.7,16.8,17.5,7500.0],["2021-02-22",17.0,18.6,17.0,18.0,25640.0],["2021-02-23",17.8,17.8,15.5,16.05,20160.0],["2021-02-24",15.75,17.2,15.75,16.35,5100.0],["2021-02-25",16.4,17.1,14.35,14.5,14260.0],["2021-02-26",14.3,15.3,13.9,14.5,17700.0],["2021-03-01",15.05,15.65,14.6,14.8,8200.0],["2021-03-02",14.9,15.05,14.7,15.05,1520.0],["2021-03-03",15.25,15.25,14.15,14.35,5180.0],["2021-03-04",14.2,14.45,12.0,12.15,14460.0],["2021-03-05",12.2,13.0,10.2,11.2,17040.0],["2021-03-08",11.55,12.4,10.65,11.75,9740.0],["2021-03-09",11.75,12.65,11.75,11.9,6960.0],["2021-03-10",12.1,12.35,11.65,12.0,608200.0],["2021-03-11",34.65,37.45,21.0,22.45,7553840.0],["2021-03-12",20.35,26.8,19.0,24.7,295720.0],["2021-03-15",21.7,22.75,21.0,21.4,78980.0],["2021-03-16",20.7,20.7,17.85,18.65,80180.0],["2021-03-17",17.8,18.65,17.75,18.4,27260.0],["2021-03-18",18.0,18.4,16.8,17.0,25920.0],["2021-03-19",17.2,19.85,16.35,18.9,121320.0],["2021-03-22",18.75,19.5,16.95,18.15,59080.0],["2021-03-23",17.8,18.35,17.45,17.55,10160.0],["2021-03-24",17.5,17.55,16.65,16.95,9200.0],["2021-03-25",16.05,17.4,15.65,17.1,9580.0],["2021-03-26",17.15,18.5,16.3,16.7,26440.0],["2021-03-29",16.45,16.7,15.4,15.7,25120.0],["2021-03-30",15.25,15.7,14.6,15.15,11980.0],["2021-03-31",15.6,17.1,15.6,16.2,11220.0],["2021-04-01",16.75,16.8,16.0,16.8,7040.0],["2021-04-05",16.8,17.2,16.1,16.95,7420.0],["2021-04-06",16.95,17.15,16.0,16.35,12160.0],["2021-04-07",16.35,16.8,15.55,15.7,7440.0],["2021-04-08",15.7,15.95,15.15,15.75,4660.0],["2021-04-09",15.65,16.3,15.45,15.6,4880.0],["2021-04-12",15.6,16.3,14.3,15.0,20440.0],["2021-04-13",14.5,15.15,14.35,14.9,5440.0],["2021-04-14",14.6,15.55,14.6,15.3,6400.0],["2021-04-15",15.0,15.2,14.5,14.55,9900.0],["2021-04-16",14.5,14.65,14.0,14.2,11440.0],["2021-04-19",13.8,14.05,13.5,13.7,7200.0],["2021-04-20",13.6,13.75,13.05,13.35,5740.0],["2021-04-21",13.5,14.0,13.1,13.9,7460.0],["2021-04-22",14.0,14.65,14.0,14.15,4120.0],["2021-04-23",14.35,14.55,14.1,14.35,3040.0],["2021-04-26",14.5,15.45,14.5,14.95,3060.0],["2021-04-27",14.95,15.3,14.25,14.25,2680.0],["2021-04-28",14.05,15.05,13.85,14.5,5360.0],["2021-04-29",14.55,15.25,14.1,14.65,8100.0],["2021-04-30",14.4,14.4,13.6,13.65,2820.0],["2021-05-03",14.05,14.25,13.2,13.55,5580.0],["2021-05-04",13.35,13.8,12.75,13.55,5220.0],["2021-05-05",13.5,14.25,12.95,13.7,14040.0],["2021-05-06",13.55,17.95,13.55,15.9,80980.0],["2021-05-07",15.55,15.75,13.7,14.05,17920.0],["2021-05-10",14.0,14.3,13.4,13.5,9180.0],["2021-05-11",13.15,13.95,12.8,13.75,4780.0],["2021-05-12",13.7,13.7,12.6,12.6,6620.0],["2021-05-13",12.65,13.2,12.65,12.85,3540.0],["2021-05-14",12.9,13.65,12.85,13.15,5460.0],["2021-05-17",13.25,13.75,13.1,13.7,9200.0],["2021-05-18",13.9,14.25,13.8,13.85,4560.0],["2021-05-19",14.9,15.25,13.65,13.8,13540.0],["2021-05-20",13.75,14.35,13.55,13.85,12180.0],["2021-05-21",13.85,14.35,13.7,14.05,3760.0],["2021-05-24",14.75,14.8,13.9,14.25,2020.0],["2021-05-25",14.25,16.4,14.1,15.3,33840.0],["2021-05-26",14.7,16.2,14.7,15.15,25760.0],["2021-05-27",15.15,15.6,14.95,15.0,3660.0],["2021-05-28",15.6,15.6,14.6,14.95,4140.0],["2021-06-01",15.0,16.25,14.8,15.65,8480.0],["2021-06-02",15.95,16.0,15.5,15.65,3040.0],["2021-06-03",15.6,16.5,15.35,15.6,17960.0],["2021-06-04",15.25,15.75,15.25,15.3,2560.0],["2021-06-07",15.25,16.25,15.25,15.7,4780.0],["2021-06-08",15.7,16.1,14.95,15.45,10180.0],["2021-06-09",15.5,16.75,15.25,15.95,20860.0],["2021-06-10",16.1,17.05,15.8,16.0,18700.0],["2021-06-11",16.25,16.45,15.55,15.55,3040.0],["2021-06-14",16.15,16.4,15.9,16.15,4820.0],["2021-06-15",16.05,16.4,15.55,16.15,3980.0],["2021-06-16",16.2,16.8,15.55,16.1,9240.0],["2021-06-17",16.25,16.75,15.65,15.75,10420.0],["2021-06-18",15.65,15.65,14.3,14.85,11880.0],["2021-06-21",14.85,14.85,14.25,14.35,4060.0],["2021-06-22",14.25,14.65,13.85,14.3,2660.0],["2021-06-23",14.45,15.1,14.45,14.95,5440.0],["2021-06-24",15.15,15.4,15.0,15.0,1800.0],["2021-06-25",14.9,15.4,14.85,15.0,3060.0],["2021-06-28",15.4,15.4,14.95,15.2,2440.0],["2021-06-29",15.3,15.3,14.85,15.05,4740.0],["2021-06-30",15.0,16.75,14.8,15.7,25700.0],["2021-07-01",15.7,16.1,15.45,15.65,3180.0],["2021-07-02",15.55,19.4,14.65,18.3,62020.0],["2021-07-06",18.25,18.25,16.5,17.1,29080.0],["2021-07-07",17.25,19.6,16.5,18.95,52520.0],["2021-07-08",17.45,33.3,16.75,32.5,3193800.0],["2021-07-09",23.85,24.5,21.3,23.6,786360.0],["2021-07-12",22.3,22.5,19.25,19.3,156440.0],["2021-07-13",18.9,20.0,17.75,18.15,287700.0],["2021-07-14",19.75,21.1,16.9,16.95,245760.0],["2021-07-15",17.4,18.45,17.2,18.1,200380.0],["2021-07-16",18.0,18.1,16.5,16.6,45780.0],["2021-07-19",16.5,16.6,15.35,16.4,35700.0],["2021-07-20",16.75,23.1,16.0,22.45,2569220.0],["2021-07-21",23.3,27.5,18.3,20.2,1724400.0],["2021-07-22",18.95,19.25,17.0,17.45,531620.0],["2021-07-23",12.95,13.05,11.7,12.0,484020.0],["2021-07-26",11.55,12.3,11.25,11.8,117980.0],["2021-07-27",11.85,12.15,10.6,11.1,115540.0],["2021-07-28",11.25,11.5,10.65,10.85,124360.0],["2021-07-29",10.9,11.4,10.5,11.4,338080.0],["2021-07-30",11.55,12.2,11.15,11.4,142360.0],["2021-08-02",11.4,12.45,11.15,11.8,146820.0],["2021-08-03",11.85,11.9,11.2,11.55,66780.0],["2021-08-04",11.65,11.85,11.25,11.5,73260.0],["2021-08-05",11.6,12.25,11.4,12.0,94080.0],["2021-08-06",11.85,12.6,11.85,12.35,68460.0],["2021-08-09",12.2,12.7,11.9,12.5,56420.0],["2021-08-10",12.7,13.0,11.9,12.15,52760.0],["2021-08-11",12.1,12.25,11.6,11.8,31780.0],["2021-08-12",11.8,12.15,11.05,11.35,44540.0],["2021-08-13",11.15,11.35,10.6,10.9,31720.0],["2021-08-16",11.1,11.35,10.7,11.1,47900.0],["2021-08-17",10.6,10.85,9.5,9.65,55340.0],["2021-08-18",9.85,10.4,9.8,10.0,23400.0],["2021-08-19",10.2,10.7,9.7,10.05,21900.0],["2021-08-20",9.9,10.75,9.7,10.65,69740.0],["2021-08-23",10.55,10.95,10.45,10.9,20260.0],["2021-08-24",11.15,11.4,10.75,11.4,25620.0],["2021-08-25",11.2,11.6,11.0,11.0,54300.0],["2021-08-26",10.85,11.15,10.5,10.7,18920.0],["2021-08-27",10.55,12.2,10.45,11.3,63080.0],["2021-08-30",11.3,12.05,10.6,11.45,62000.0],["2021-08-31",11.35,11.85,11.1,11.85,41160.0],["2021-09-01",11.65,11.95,11.35,11.55,16840.0],["2021-09-02",11.5,12.25,11.25,11.5,32300.0],["2021-09-03",11.45,12.3,11.1,11.35,77780.0],["2021-09-07",11.5,11.65,10.7,10.85,38660.0],["2021-09-08",10.9,11.45,10.4,10.8,41240.0],["2021-09-09",10.6,11.6,10.45,11.3,30500.0],["2021-09-10",11.25,11.6,10.9,11.3,16720.0],["2021-09-13",11.3,12.2,11.0,11.7,40200.0],["2021-09-14",11.7,11.7,10.85,11.0,22900.0],["2021-09-15",11.15,11.25,10.65,10.75,15240.0],["2021-09-16",10.95,11.05,10.45,10.45,9940.0],["2021-09-17",10.5,11.15,10.5,10.75,35600.0],["2021-09-20",10.5,11.9,10.5,10.8,100200.0],["2021-09-21",11.0,11.55,10.55,10.55,37560.0],["2021-09-22",10.75,10.95,10.4,10.5,23700.0],["2021-09-23",10.7,11.45,10.5,11.0,26600.0],["2021-09-24",10.8,11.35,10.8,11.05,16820.0],["2021-09-27",11.25,12.2,11.25,12.1,50680.0],["2021-09-28",11.8,12.1,11.05,11.05,39480.0],["2021-09-29",11.1,11.5,11.0,11.25,16500.0],["2021-09-30",11.55,11.6,11.1,11.35,19500.0],["2021-10-01",11.4,11.5,11.05,11.25,10480.0],["2021-10-04",11.1,11.2,10.65,10.8,16720.0],["2021-10-05",11.0,11.1,10.5,10.75,18980.0],["2021-10-06",10.55,11.2,10.5,10.8,45580.0],["2021-10-07",11.0,11.05,10.75,10.85,8500.0],["2021-10-08",10.9,11.2,10.85,11.1,10180.0],["2021-10-11",10.95,11.1,10.9,11.0,10280.0],["2021-10-12",11.05,12.4,11.05,11.85,122580.0],["2021-10-13",12.1,12.25,11.2,11.35,23860.0],["2021-10-14",11.4,11.75,11.4,11.5,7000.0],["2021-10-15",11.45,11.8,11.15,11.25,16120.0],["2021-10-18",11.35,11.45,11.0,11.2,12100.0],["2021-10-19",11.0,11.6,10.9,11.3,14680.0],["2021-10-20",11.45,12.15,11.2,11.8,55560.0],["2021-10-21",11.7,12.5,11.25,11.6,41400.0],["2021-10-22",11.35,13.55,11.0,11.05,191400.0],["2021-10-25",11.25,11.5,10.75,11.3,29280.0],["2021-10-26",11.2,11.35,10.9,11.0,18460.0],["2021-10-27",11.15,12.5,10.5,10.85,155480.0],["2021-10-28",10.8,11.4,10.65,11.05,30460.0],["2021-10-29",10.9,11.5,10.85,11.35,16720.0],["2021-11-01",11.4,11.85,11.05,11.8,24700.0],["2021-11-02",11.7,12.4,11.2,11.8,75320.0],["2021-11-03",11.75,12.1,11.6,11.7,15800.0],["2021-11-04",11.8,12.0,11.5,11.6,11580.0],["2021-11-05",11.85,11.9,11.6,11.75,8380.0],["2021-11-08",12.1,12.1,11.55,12.0,23440.0],["2021-11-09",12.1,12.1,11.5,11.7,6660.0],["2021-11-10",11.7,11.7,11.1,11.35,12400.0],["2021-11-11",11.3,11.3,10.9,11.0,9760.0],["2021-11-12",11.1,11.6,10.85,11.2,7300.0],["2021-11-15",11.15,11.65,11.15,11.15,8740.0],["2021-11-16",11.3,11.8,10.9,11.65,23680.0],["2021-11-17",11.5,11.55,11.05,11.25,8520.0],["2021-11-18",11.35,11.55,10.55,10.6,21380.0],["2021-11-19",10.6,10.85,10.5,10.5,8360.0],["2021-11-22",10.55,10.9,10.5,10.6,15400.0],["2021-11-23",10.7,10.75,10.1,10.25,13860.0],["2021-11-24",10.0,10.45,9.7,10.35,14700.0],["2021-11-26",10.05,10.2,9.75,10.2,3540.0],["2021-11-29",10.25,10.4,9.85,9.9,20660.0],["2021-11-30",9.9,10.1,9.35,9.75,20800.0],["2021-12-01",9.9,9.95,9.35,9.45,6800.0],["2021-12-02",9.75,9.95,9.45,9.8,12860.0],["2021-12-03",10.0,10.0,9.1,9.4,15140.0],["2021-12-06",9.4,9.45,9.0,9.3,13120.0],["2021-12-07",9.35,9.75,9.3,9.75,7540.0],["2021-12-08",9.9,10.25,9.5,10.1,32540.0],["2021-12-09",10.0,10.4,9.7,9.9,9400.0],["2021-12-10",10.2,10.2,9.65,9.95,11660.0],["2021-12-13",9.9,10.2,9.4,10.05,9440.0],["2021-12-14",9.95,9.95,9.5,9.75,3040.0],["2021-12-15",9.75,9.75,9.2,9.35,7800.0],["2021-12-16",9.45,9.9,9.4,9.65,2820.0],["2021-12-17",9.8,9.95,9.35,9.5,4820.0],["2021-12-20",9.3,9.35,8.95,9.1,6440.0],["2021-12-21",9.1,9.3,9.0,9.3,2280.0],["2021-12-22",9.3,9.5,9.15,9.4,2440.0],["2021-12-23",9.75,9.75,9.0,9.1,5980.0],["2021-12-27",9.2,9.2,8.85,8.9,9040.0],["2021-12-28",9.45,9.7,8.9,9.7,21560.0],["2021-12-29",9.75,9.75,9.25,9.35,7180.0],["2021-12-30",9.25,9.65,9.05,9.5,17360.0],["2021-12-31",9.05,9.6,9.05,9.35,13860.0],["2022-01-03",9.3,9.95,9.05,9.85,8660.0],["2022-01-04",9.75,9.75,9.25,9.5,11560.0],["2022-01-05",9.3,9.7,9.3,9.3,6400.0],["2022-01-06",9.05,9.75,9.05,9.25,7620.0],["2022-01-07",9.75,9.75,9.1,9.15,2820.0],["2022-01-10",8.95,9.15,8.75,8.75,6860.0],["2022-01-11",8.75,9.1,8.75,8.85,3880.0],["2022-01-12",9.0,9.1,8.65,8.8,7280.0],["2022-01-13",8.65,8.85,8.5,8.65,6940.0],["2022-01-14",8.45,9.7,8.45,9.15,24020.0],["2022-01-18",9.15,9.35,8.5,8.6,13260.0],["2022-01-19",9.0,9.0,8.45,8.8,8940.0],["2022-01-20",8.5,9.0,8.5,8.65,10000.0],["2022-01-21",8.6,8.8,8.0,8.0,9080.0],["2022-01-24",8.0,8.25,7.35,8.05,12480.0],["2022-01-25",8.0,8.45,7.8,7.85,26420.0],["2022-01-26",8.2,8.25,7.7,7.75,7220.0],["2022-01-27",7.8,8.2,7.5,7.65,27160.0],["2022-01-28",7.45,8.05,7.45,7.85,26020.0],["2022-01-31",7.85,8.25,7.55,8.0,6860.0],["2022-02-01",7.75,8.25,7.75,8.0,8760.0],["2022-02-02",8.0,8.95,8.0,8.5,15640.0],["2022-02-03",8.25,8.7,8.25,8.4,5020.0],["2022-02-04",8.45,8.5,7.8,8.05,32140.0],["2022-02-07",7.8,8.6,7.8,8.5,12680.0],["2022-02-08",8.5,8.5,7.9,8.2,8460.0],["2022-02-09",8.25,8.45,7.95,8.4,19760.0],["2022-02-10",8.35,8.35,7.65,7.75,37120.0],["2022-02-11",7.95,8.1,7.7,7.8,12520.0],["2022-02-14",7.85,7.85,7.45,7.55,15260.0],["2022-02-15",7.55,7.75,6.95,7.6,22100.0],["2022-02-16",7.45,7.75,7.25,7.7,9540.0],["2022-02-17",7.7,8.5,7.0,7.05,71260.0],["2022-02-18",6.95,7.25,6.7,7.25,27860.0],["2022-02-22",7.25,7.25,6.5,6.75,6420.0],["2022-02-23",6.85,6.95,6.5,6.95,3680.0],["2022-02-24",6.35,6.9,6.35,6.55,7580.0],["2022-02-25",6.45,6.75,6.35,6.4,11100.0],["2022-02-28",6.5,6.75,6.25,6.6,7920.0],["2022-03-01",6.45,6.9,6.35,6.75,15420.0],["2022-03-02",6.8,7.35,6.75,7.1,18860.0],["2022-03-03",7.15,7.15,6.85,6.95,1580.0],["2022-03-04",6.9,6.9,6.45,6.6,6700.0],["2022-03-07",6.7,6.8,5.9,6.0,17020.0],["2022-03-08",6.15,6.3,5.75,6.2,8220.0],["2022-03-09",6.3,6.55,6.05,6.3,15940.0],["2022-03-10",6.3,6.45,6.1,6.15,4960.0],["2022-03-11",6.4,6.75,6.2,6.35,15020.0],["2022-03-14",6.15,6.3,5.7,5.7,3200.0],["2022-03-15",5.95,6.15,5.75,6.05,1760.0],["2022-03-16",6.1,6.25,5.95,6.25,7820.0],["2022-03-17",6.45,7.1,6.0,7.1,45740.0],["2022-03-18",6.55,7.4,6.55,7.2,22160.0],["2022-03-21",6.8,7.1,6.7,7.05,8380.0],["2022-03-22",6.85,7.75,6.8,7.7,16220.0],["2022-03-23",7.75,7.8,7.3,7.65,5840.0],["2022-03-24",7.8,7.8,7.3,7.7,3620.0],["2022-03-25",7.45,7.45,7.1,7.45,4140.0],["2022-03-28",7.15,7.15,6.8,7.0,4640.0],["2022-03-29",6.75,7.15,6.75,6.95,3380.0],["2022-03-30",6.95,7.5,6.65,7.3,13860.0],["2022-03-31",7.1,7.55,7.0,7.5,4880.0],["2022-04-01",7.5,7.55,7.25,7.35,4560.0],["2022-04-04",7.25,7.4,6.75,7.4,13860.0],["2022-04-05",6.95,8.0,6.95,7.65,6600.0],["2022-04-06",7.8,8.5,7.25,8.0,31700.0],["2022-04-07",7.75,8.25,7.5,7.85,10040.0],["2022-04-08",8.5,8.95,7.25,7.4,35480.0],["2022-04-11",7.0,7.4,6.65,6.7,22160.0],["2022-04-12",6.95,7.0,6.15,6.3,7700.0],["2022-04-13",6.05,6.4,6.05,6.3,3880.0],["2022-04-14",6.5,6.5,6.05,6.1,1480.0],["2022-04-18",6.05,6.15,5.8,5.85,3320.0],["2022-04-19",5.65,6.25,5.65,6.2,4220.0],["2022-04-20",6.15,7.0,6.15,6.2,1480.0],["2022-04-21",6.55,6.8,6.15,6.15,740.0],["2022-04-22",6.15,6.15,5.85,5.85,2180.0],["2022-04-25",5.75,5.85,5.55,5.8,2980.0],["2022-04-26",5.9,5.95,5.35,5.5,5120.0],["2022-04-27",5.5,5.55,5.15,5.5,3020.0],["2022-04-28",5.3,5.5,5.2,5.25,5000.0],["2022-04-29",5.35,5.35,5.25,5.3,1360.0],["2022-05-02",5.35,5.5,5.1,5.35,2120.0],["2022-05-03",5.5,5.9,4.95,5.05,4080.0],["2022-05-04",5.25,5.3,5.1,5.3,6060.0],["2022-05-05",5.35,5.45,4.95,5.1,4120.0],["2022-05-06",5.25,5.25,4.6,4.75,9360.0],["2022-05-09",4.7,4.8,3.85,3.85,26320.0],["2022-05-10",3.9,4.0,3.15,3.6,18000.0],["2022-05-11",3.8,3.8,3.25,3.45,7100.0],["2022-05-12",3.5,3.5,3.15,3.35,9740.0],["2022-05-13",3.2,3.5,3.2,3.45,4180.0],["2022-05-16",3.35,4.05,3.35,3.9,7280.0],["2022-05-17",3.5,4.25,3.5,4.05,3760.0],["2022-05-18",3.8,4.2,3.8,4.1,3360.0],["2022-05-19",4.35,4.35,3.95,4.0,2480.0],["2022-05-20",4.15,4.35,4.0,4.2,5180.0],["2022-05-23",4.3,4.3,4.0,4.25,1200.0],["2022-05-24",4.25,4.25,4.0,4.0,820.0],["2022-05-25",3.8,4.2,3.8,3.9,2680.0],["2022-05-26",4.0,4.25,3.95,4.0,1220.0],["2022-05-27",4.0,4.1,3.8,3.8,2080.0],["2022-05-31",4.0,4.0,3.5,3.9,3900.0],["2022-06-01",3.9,4.8,3.5,4.25,12740.0],["2022-06-02",4.35,4.35,4.05,4.05,1280.0],["2022-06-03",4.05,4.05,3.55,3.75,5100.0],["2022-06-06",3.95,4.0,3.8,3.9,2900.0],["2022-06-07",4.3,5.15,3.95,4.4,97300.0],["2022-06-08",4.5,4.7,4.2,4.3,13920.0],["2022-06-09",3.95,4.4,3.75,4.4,27880.0],["2022-06-10",4.25,4.25,4.15,4.15,6340.0],["2022-06-13",4.05,4.05,3.15,3.95,17340.0],["2022-06-14",3.9,3.9,3.5,3.5,2540.0],["2022-06-15",3.45,3.65,3.45,3.55,5820.0],["2022-06-16",3.65,3.65,3.4,3.6,4360.0],["2022-06-17",3.5,3.6,3.4,3.4,1260.0],["2022-06-21",3.6,3.95,3.6,3.6,4640.0],["2022-06-22",3.6,3.8,3.45,3.5,900.0],["2022-06-23",3.45,3.65,3.45,3.55,4540.0],["2022-06-24",3.55,3.9,3.4,3.9,20500.0],["2022-06-27",3.85,4.0,3.75,4.0,5140.0],["2022-06-28",4.0,4.25,3.75,4.0,4460.0],["2022-06-29",3.6,4.0,3.5,3.85,19340.0],["2022-06-30",3.9,3.9,3.6,3.6,1480.0],["2022-07-01",3.8,3.8,3.6,3.6,560.0],["2022-07-05",3.7,3.8,3.7,3.7,9620.0],["2022-07-06",3.85,3.85,3.7,3.7,2080.0],["2022-07-07",3.75,4.05,3.75,4.05,4400.0],["2022-07-08",3.9,4.05,3.75,4.05,2340.0],["2022-07-11",3.9,3.95,3.7,3.95,1180.0],["2022-07-12",3.9,3.9,3.65,3.75,1340.0],["2022-07-13",3.8,3.8,3.4,3.4,1140.0],["2022-07-14",3.5,3.6,3.4,3.6,940.0],["2022-07-15",3.55,3.55,3.55,3.55,1960.0],["2022-07-18",3.45,3.7,3.4,3.55,3720.0],["2022-07-19",3.6,3.7,3.5,3.65,1820.0],["2022-07-20",3.55,3.65,3.5,3.65,840.0],["2022-07-21",3.65,3.95,3.65,3.95,7600.0],["2022-07-22",3.9,3.95,3.85,3.9,4100.0],["2022-07-25",3.9,3.9,3.55,3.9,1860.0],["2022-07-26",3.8,3.85,3.8,3.85,1200.0],["2022-07-27",3.85,3.9,3.75,3.85,800.0],["2022-07-28",3.8,3.95,3.8,3.9,420.0],["2022-07-29",3.7,3.8,3.7,3.7,2660.0],["2022-08-01",3.7,3.7,3.7,3.7,180.0],["2022-08-02",3.85,3.95,3.7,3.95,3820.0],["2022-08-03",3.95,4.9,3.65,4.75,83760.0],["2022-08-04",4.75,5.4,4.65,4.85,47380.0],["2022-08-05",4.85,5.1,4.6,4.95,6260.0],["2022-08-08",4.9,5.0,4.6,4.75,3260.0],["2022-08-09",4.85,4.85,4.55,4.6,6980.0],["2022-08-10",4.6,5.0,4.5,4.5,5380.0],["2022-08-11",4.5,4.75,3.75,3.9,25740.0],["2022-08-12",3.8,4.75,3.8,3.9,14620.0],["2022-08-15",4.0,4.0,3.7,3.7,8860.0],["2022-08-16",3.95,4.0,3.9,3.95,10400.0],["2022-08-17",3.9,6.05,3.5,5.55,340840.0],["2022-08-18",6.35,6.7,4.25,4.5,613180.0],["2022-08-19",4.15,5.0,3.75,4.45,84760.0],["2022-08-22",4.3,4.3,3.9,3.9,14180.0],["2022-08-23",3.85,4.2,3.8,4.05,14980.0],["2022-08-24",4.1,4.3,4.1,4.1,5200.0],["2022-08-25",4.1,4.25,3.85,4.1,8840.0],["2022-08-26",4.05,4.1,3.85,3.95,14460.0],["2022-08-29",3.85,4.0,3.85,4.0,7060.0],["2022-08-30",3.8,4.0,3.8,4.0,8020.0],["2022-08-31",3.75,4.0,3.75,3.75,4100.0],["2022-09-01",3.8,3.9,3.75,3.75,6240.0],["2022-09-02",3.9,3.9,3.55,3.75,6960.0],["2022-09-06",3.95,3.95,3.55,3.65,9140.0],["2022-09-07",3.55,3.75,3.55,3.75,6560.0],["2022-09-08",3.55,3.7,3.45,3.7,3180.0],["2022-09-09",3.7,3.7,3.7,3.7,400.0],["2022-09-12",3.65,3.7,3.5,3.55,8740.0],["2022-09-13",3.6,3.85,3.6,3.75,2640.0],["2022-09-14",3.7,3.75,3.5,3.5,1340.0],["2022-09-15",3.5,3.9,3.5,3.7,2300.0],["2022-09-16",3.5,4.0,3.5,3.65,5440.0],["2022-09-19",3.65,3.65,3.5,3.65,5740.0],["2022-09-20",3.6,3.6,3.45,3.45,1200.0],["2022-09-21",3.45,3.75,3.45,3.7,7820.0],["2022-09-22",3.55,3.7,3.45,3.55,6380.0],["2022-09-23",3.7,3.8,3.45,3.8,3820.0],["2022-09-26",3.5,3.65,3.4,3.6,1360.0],["2022-09-27",3.5,3.85,3.4,3.8,10060.0],["2022-09-28",3.65,4.05,3.65,4.0,3980.0],["2022-09-29",3.8,3.95,3.65,3.65,640.0],["2022-09-30",3.85,3.9,3.55,3.7,1040.0],["2022-10-03",3.6,4.05,3.4,3.6,7120.0],["2022-10-04",3.6,3.75,3.45,3.65,2580.0],["2022-10-05",3.55,3.7,3.5,3.7,1800.0],["2022-10-06",3.7,3.7,3.35,3.55,4120.0],["2022-10-07",3.45,3.5,3.35,3.4,2000.0],["2022-10-10",3.35,3.45,3.25,3.25,1300.0],["2022-10-11",3.25,3.4,3.25,3.35,500.0],["2022-10-12",3.2,3.35,3.15,3.35,3080.0],["2022-10-13",3.1,3.4,3.1,3.4,1880.0],["2022-10-14",3.4,3.4,3.35,3.35,140.0],["2022-10-17",3.35,3.35,3.2,3.35,1060.0],["2022-10-18",3.2,3.4,3.2,3.2,1120.0],["2022-10-19",3.25,3.55,3.2,3.55,1760.0],["2022-10-20",3.55,3.55,3.45,3.5,3720.0],["2022-10-21",3.25,3.55,3.25,3.45,13720.0],["2022-10-24",3.45,3.45,3.15,3.15,1700.0],["2022-10-25",3.2,3.25,3.15,3.25,860.0],["2022-10-26",3.3,3.3,3.3,3.3,1700.0],["2022-10-27",3.25,3.4,3.15,3.4,1400.0],["2022-10-28",3.15,3.3,3.15,3.15,2300.0],["2022-10-31",3.3,3.4,2.95,3.0,3380.0],["2022-11-01",3.05,3.4,3.0,3.05,1360.0],["2022-11-02",2.9,3.15,2.85,3.15,2600.0],["2022-11-03",3.15,3.15,2.95,3.0,1220.0],["2022-11-04",3.0,3.1,2.9,3.1,1900.0],["2022-11-07",2.95,2.95,2.95,2.95,60.0],["2022-11-08",3.05,3.05,2.95,2.95,600.0],["2022-11-09",2.95,3.05,2.8,2.95,1260.0],["2022-11-10",2.9,3.05,2.8,3.0,2380.0],["2022-11-11",3.05,3.05,2.8,2.95,4040.0],["2022-11-14",3.0,3.05,2.9,3.05,4940.0],["2022-11-15",3.1,3.4,2.75,3.0,6620.0],["2022-11-16",3.2,3.2,2.8,2.8,5960.0],["2022-11-17",2.8,3.15,2.55,2.65,13100.0],["2022-11-18",2.75,2.9,2.55,2.7,2180.0],["2022-11-21",2.55,2.7,2.35,2.45,7180.0],["2022-11-22",2.9,2.9,2.6,2.7,960.0],["2022-11-23",2.7,2.7,2.45,2.7,540.0],["2022-11-25",2.7,2.9,2.7,2.9,440.0],["2022-11-28",2.9,2.9,2.45,2.5,1240.0],["2022-11-29",2.6,2.6,2.5,2.55,1400.0],["2022-11-30",2.7,2.7,2.5,2.55,640.0],["2022-12-01",2.65,2.65,2.35,2.6,4640.0],["2022-12-02",2.65,2.65,2.45,2.6,780.0],["2022-12-05",2.6,2.6,2.35,2.5,660.0],["2022-12-06",2.6,2.6,2.6,2.6,940.0],["2022-12-07",2.55,2.55,2.35,2.4,1660.0],["2022-12-08",2.5,2.55,2.3,2.3,1480.0],["2022-12-09",2.25,2.4,2.25,2.4,980.0],["2022-12-12",2.25,2.95,2.2,2.85,26520.0],["2022-12-13",2.95,2.95,1.95,2.55,10740.0],["2022-12-14",2.7,2.75,2.2,2.25,6960.0],["2022-12-15",2.35,2.5,2.35,2.5,1500.0],["2022-12-16",2.6,2.6,2.0,2.5,4260.0],["2022-12-19",2.5,2.5,2.3,2.3,660.0],["2022-12-20",2.25,2.4,2.0,2.1,10080.0],["2022-12-21",2.25,2.25,2.0,2.2,1780.0],["2022-12-22",2.35,2.35,2.0,2.05,1320.0],["2022-12-23",2.25,2.3,2.0,2.0,2340.0],["2022-12-27",2.0,2.15,2.0,2.1,580.0],["2022-12-28",2.1,2.15,2.0,2.0,2640.0],["2022-12-29",2.1,2.2,2.1,2.1,1180.0],["2022-12-30",2.1,2.3,1.95,2.15,2940.0],["2023-01-03",2.3,2.3,2.2,2.3,1780.0],["2023-01-04",2.35,2.45,2.35,2.45,500.0],["2023-01-05",2.45,2.45,2.2,2.4,680.0],["2023-01-06",2.3,2.4,2.3,2.4,200.0],["2023-01-09",2.4,2.6,2.4,2.5,1420.0],["2023-01-10",2.35,2.55,2.35,2.55,2400.0],["2023-01-11",2.7,2.7,2.6,2.6,460.0],["2023-01-12",2.55,2.6,2.4,2.5,1940.0],["2023-01-13",2.75,3.2,2.7,3.0,11340.0],["2023-01-17",3.05,3.75,3.05,3.7,20320.0],["2023-01-18",3.45,3.6,3.25,3.3,6280.0],["2023-01-19",3.45,3.75,3.3,3.75,12180.0],["2023-01-20",3.9,3.9,3.7,3.7,4560.0],["2023-01-23",3.8,3.8,3.8,3.8,1800.0],["2023-01-24",3.8,3.8,3.5,3.8,3100.0],["2023-01-25",3.7,4.5,3.65,4.2,17820.0],["2023-01-26",4.2,4.5,4.1,4.3,5760.0],["2023-01-27",4.15,4.3,4.05,4.25,2000.0],["2023-01-30",4.25,4.75,4.25,4.4,9760.0],["2023-01-31",4.85,4.85,4.35,4.6,2820.0],["2023-02-01",4.65,6.0,4.65,5.3,45180.0],["2023-02-02",5.7,5.7,4.3,4.3,8260.0],["2023-02-03",4.05,5.4,4.05,5.2,21220.0],["2023-02-06",5.05,5.5,5.05,5.4,4620.0],["2023-02-07",5.95,5.95,5.4,5.5,3200.0],["2023-02-08",5.25,5.45,5.25,5.35,2100.0],["2023-02-09",5.3,5.3,5.0,5.2,2800.0],["2023-02-10",5.25,6.85,5.15,5.55,63160.0],["2023-02-13",5.55,5.55,5.0,5.25,9560.0],["2023-02-14",5.05,5.4,4.8,4.85,11420.0],["2023-02-15",4.7,4.7,3.5,3.85,20280.0],["2023-02-16",4.35,4.35,3.7,3.9,8700.0],["2023-02-17",3.75,3.8,3.4,3.6,4540.0],["2023-02-21",3.75,3.75,3.55,3.65,1300.0],["2023-02-22",3.5,3.55,3.5,3.55,340.0],["2023-02-23",3.55,3.6,3.5,3.5,1520.0],["2023-02-24",3.65,3.95,3.65,3.7,2840.0],["2023-02-27",3.75,3.95,3.75,3.8,1760.0],["2023-02-28",3.55,3.75,3.35,3.75,3200.0],["2023-03-01",3.35,3.65,3.35,3.45,2020.0],["2023-03-02",3.45,3.45,3.3,3.35,1780.0],["2023-03-03",3.3,3.55,3.3,3.3,620.0],["2023-03-06",3.3,3.8,3.3,3.35,3580.0],["2023-03-07",3.6,3.6,3.3,3.3,680.0],["2023-03-08",3.25,3.3,3.25,3.3,100.0],["2023-03-09",3.5,3.5,3.5,3.5,120.0],["2023-03-10",3.35,3.35,3.2,3.2,820.0],["2023-03-13",3.2,3.4,2.55,3.2,3420.0],["2023-03-14",3.05,3.2,2.8,2.9,2560.0],["2023-03-15",2.9,2.9,2.9,2.9,80.0],["2023-03-16",2.8,3.4,2.8,3.15,2100.0],["2023-03-17",3.25,3.6,2.8,3.2,4220.0],["2023-03-20",2.95,3.1,2.95,3.05,180.0],["2023-03-21",3.15,3.3,3.0,3.3,320.0],["2023-03-22",3.1,3.1,2.55,2.9,1600.0],["2023-03-23",2.8,2.95,2.8,2.9,640.0],["2023-03-24",3.1,3.1,2.85,2.85,260.0],["2023-03-27",2.95,2.95,2.8,2.8,260.0],["2023-03-28",2.8,3.05,2.8,2.9,1000.0],["2023-03-29",2.9,3.0,2.9,3.0,280.0],["2023-03-30",2.8,3.0,2.8,3.0,180.0],["2023-03-31",2.85,3.0,2.85,3.0,100.0],["2023-04-03",3.05,3.4,3.0,3.2,960.0],["2023-04-04",3.2,3.4,3.2,3.25,1640.0],["2023-04-05",3.1,3.45,3.1,3.45,900.0],["2023-04-06",3.45,3.5,2.9,2.9,1720.0],["2023-04-10",3.0,3.5,2.9,3.05,820.0],["2023-04-11",3.1,3.6,3.1,3.35,960.0],["2023-04-12",3.5,3.5,3.15,3.5,1940.0],["2023-04-13",3.25,3.4,3.25,3.3,460.0],["2023-04-14",3.3,3.45,2.95,3.0,4080.0],["2023-04-17",3.25,3.25,2.95,2.95,2420.0],["2023-04-18",2.95,2.95,2.95,2.95,340.0],["2023-04-19",2.9,3.2,2.8,3.0,5040.0],["2023-04-20",2.85,3.05,2.85,2.9,2720.0],["2023-04-21",2.9,3.1,2.8,2.8,1400.0],["2023-04-24",2.8,3.1,2.8,3.1,900.0],["2023-04-25",2.85,2.9,2.85,2.9,320.0],["2023-04-26",2.9,3.0,2.9,3.0,200.0],["2023-04-27",2.9,2.9,2.75,2.75,1720.0],["2023-04-28",2.8,2.8,2.75,2.75,560.0],["2023-05-01",2.7,3.0,2.7,2.8,700.0],["2023-05-02",2.75,3.05,2.75,3.0,360.0],["2023-05-03",2.75,2.9,2.7,2.7,2060.0],["2023-05-04",2.9,2.9,2.7,2.9,2120.0],["2023-05-05",2.9,2.9,2.7,2.75,700.0],["2023-05-08",2.7,2.8,2.65,2.65,1980.0],["2023-05-09",2.85,2.85,2.65,2.65,240.0],["2023-05-10",2.65,2.65,2.65,2.65,100.0],["2023-05-11",2.65,2.75,2.55,2.65,1100.0],["2023-05-12",2.65,2.65,2.65,2.65,60.0],["2023-05-15",2.5,2.55,2.5,2.55,440.0],["2023-05-16",2.55,2.65,2.55,2.6,1140.0],["2023-05-17",2.5,2.65,2.5,2.55,540.0],["2023-05-18",2.5,2.5,2.5,2.5,1560.0],["2023-05-19",2.5,2.55,2.5,2.5,560.0],["2023-05-22",2.5,2.5,2.4,2.4,1680.0],["2023-05-23",2.4,3.7,2.15,2.95,120160.0],["2023-05-24",3.36,3.47,2.8,3.06,226000.0],["2023-05-25",2.94,3.03,2.65,3.01,48000.0],["2023-05-26",3.0,3.3,2.68,3.06,48500.0],["2023-05-30",3.14,3.31,2.31,2.94,98800.0],["2023-05-31",2.83,3.09,2.5,2.63,50900.0],["2023-06-01",2.64,2.7,2.6,2.6,2000.0],["2023-06-02",2.48,2.69,2.46,2.49,25700.0],["2023-06-05",2.54,2.57,2.52,2.54,3300.0],["2023-06-06",2.52,2.59,2.3,2.36,19600.0],["2023-06-07",2.24,2.24,2.01,2.09,24700.0],["2023-06-08",2.04,2.08,1.88,2.01,13500.0],["2023-06-09",1.98,2.56,1.93,2.1,62100.0],["2023-06-12",2.02,2.07,1.98,1.99,5200.0],["2023-06-13",2.01,2.01,1.83,1.93,15600.0],["2023-06-14",1.95,2.11,1.94,2.01,15800.0],["2023-06-15",2.13,2.23,2.08,2.23,20100.0],["2023-06-16",2.08,2.23,2.08,2.21,5100.0],["2023-06-20",2.2,2.2,2.2,2.2,4900.0],["2023-06-21",2.25,2.25,2.25,2.25,1400.0],["2023-06-22",2.21,2.22,2.2,2.2,3800.0],["2023-06-23",2.1,2.21,2.1,2.12,2500.0],["2023-06-26",2.12,2.12,2.12,2.12,300.0],["2023-06-27",2.05,2.06,2.05,2.05,1000.0],["2023-06-28",2.08,2.08,2.05,2.06,6500.0],["2023-06-29",2.18,2.19,2.06,2.15,7500.0],["2023-06-30",2.06,2.24,2.05,2.24,1800.0],["2023-07-03",2.23,2.23,2.05,2.12,4100.0],["2023-07-05",2.03,2.03,1.88,2.02,4300.0],["2023-07-06",2.02,2.06,2.02,2.06,3500.0],["2023-07-07",2.03,2.03,2.03,2.03,300.0],["2023-07-10",2.05,2.05,2.04,2.04,2800.0],["2023-07-11",2.05,2.18,2.05,2.1,5600.0],["2023-07-12",2.24,3.99,1.98,2.71,650000.0],["2023-07-13",2.48,2.61,2.12,2.4,92400.0],["2023-07-14",2.33,2.45,2.1,2.22,36800.0],["2023-07-17",3.06,3.29,2.4,2.81,5336800.0],["2023-07-18",2.52,3.09,2.52,2.95,256100.0],["2023-07-19",2.95,3.41,2.76,2.86,246100.0],["2023-07-20",2.86,2.98,2.34,2.34,48800.0],["2023-07-21",2.48,2.61,2.4,2.54,22900.0],["2023-07-24",2.54,2.57,2.27,2.43,42500.0],["2023-07-25",2.37,2.46,2.13,2.13,49100.0],["2023-07-26",2.18,2.38,2.07,2.08,56600.0],["2023-07-27",2.21,2.34,2.05,2.17,69900.0],["2023-07-28",2.1,2.26,2.03,2.03,27000.0],["2023-07-31",2.17,2.23,2.1,2.16,9200.0],["2023-08-01",2.08,2.58,2.05,2.32,81600.0],["2023-08-02",2.31,2.74,2.23,2.56,36700.0],["2023-08-03",2.61,2.75,2.51,2.74,15200.0],["2023-08-04",2.79,2.86,2.56,2.79,34800.0],["2023-08-07",2.79,2.99,2.57,2.93,28300.0],["2023-08-08",2.91,2.91,2.63,2.85,9500.0],["2023-08-09",2.65,2.89,2.65,2.88,9600.0],["2023-08-10",2.79,2.83,2.69,2.83,3500.0],["2023-08-11",2.68,2.8,2.64,2.8,10600.0],["2023-08-14",2.71,2.84,2.55,2.75,18900.0],["2023-08-15",2.67,2.78,2.56,2.78,5500.0],["2023-08-16",2.68,2.74,2.53,2.74,3200.0],["2023-08-17",2.68,2.68,2.51,2.59,5200.0],["2023-08-18",2.6,2.6,2.28,2.45,6600.0],["2023-08-21",2.49,2.72,2.45,2.72,1400.0],["2023-08-22",2.53,2.58,2.53,2.58,800.0],["2023-08-23",2.53,2.55,2.31,2.55,4900.0],["2023-08-24",2.52,2.52,2.52,2.52,1200.0],["2023-08-25",2.64,2.85,2.47,2.47,1400.0],["2023-08-28",2.48,2.74,2.48,2.72,6900.0],["2023-08-29",2.64,2.72,2.61,2.72,6000.0],["2023-08-30",2.72,2.72,2.72,2.72,100.0],["2023-08-31",2.7,2.8,2.54,2.65,11000.0],["2023-09-01",2.73,2.73,2.73,2.73,500.0],["2023-09-05",2.75,2.75,2.7,2.7,300.0],["2023-09-06",2.75,3.3,2.69,3.05,43900.0],["2023-09-07",3.02,3.1,2.4,2.4,14300.0],["2023-09-08",2.45,2.94,2.45,2.63,11900.0],["2023-09-11",2.66,2.79,2.66,2.79,1100.0],["2023-09-12",2.61,2.64,2.44,2.64,4200.0],["2023-09-13",2.6,2.62,2.46,2.46,3200.0],["2023-09-14",2.44,2.45,2.43,2.44,1400.0],["2023-09-15",2.54,2.75,2.44,2.44,10300.0],["2023-09-18",2.42,2.45,2.42,2.45,2400.0],["2023-09-19",2.65,2.72,2.65,2.66,4200.0],["2023-09-20",2.64,2.79,2.57,2.57,4300.0],["2023-09-21",2.55,2.55,2.55,2.55,300.0],["2023-09-22",2.62,2.62,2.55,2.59,2000.0],["2023-09-25",2.52,2.77,2.41,2.77,6600.0],["2023-09-26",2.58,2.73,2.49,2.73,1900.0],["2023-09-27",2.57,2.96,2.57,2.68,4300.0],["2023-09-28",2.55,2.55,2.54,2.54,1000.0],["2023-09-29",2.66,2.66,2.42,2.42,10200.0],["2023-10-02",2.41,2.58,2.41,2.47,4400.0],["2023-10-03",2.47,2.47,2.47,2.47,500.0],["2023-10-04",2.47,2.47,2.47,2.47,1700.0],["2023-10-05",2.46,2.46,2.37,2.37,800.0],["2023-10-06",2.35,2.35,2.16,2.16,4900.0],["2023-10-09",2.23,2.23,2.21,2.21,700.0],["2023-10-10",2.21,2.21,2.21,2.21,4000.0],["2023-10-11",2.36,2.38,2.35,2.38,6100.0],["2023-10-12",2.38,2.38,2.38,2.38,400.0],["2023-10-13",2.53,2.54,2.53,2.54,1800.0],["2023-10-16",2.3,2.3,2.23,2.23,900.0],["2023-10-17",2.56,2.56,2.35,2.35,1000.0],["2023-10-18",2.35,2.35,2.35,2.35,300.0],["2023-10-19",2.35,2.35,2.35,2.35,0.0],["2023-10-20",2.31,2.32,2.2,2.2,2500.0],["2023-10-23",2.2,2.2,2.2,2.2,0.0],["2023-10-24",2.2,2.2,2.2,2.2,0.0],["2023-10-25",2.2,2.2,2.2,2.2,600.0],["2023-10-26",2.22,2.5,2.22,2.5,2400.0],["2023-10-27",2.4,2.4,2.25,2.27,1000.0],["2023-10-30",2.19,2.28,2.17,2.28,6300.0],["2023-10-31",2.18,2.18,2.13,2.13,3100.0],["2023-11-01",2.13,2.13,2.13,2.13,400.0],["2023-11-02",2.15,2.2,1.74,1.89,23600.0],["2023-11-03",2.01,2.25,1.81,1.94,1500.0],["2023-11-06",1.94,1.94,1.94,1.94,500.0],["2023-11-07",1.74,2.19,1.74,2.15,2000.0],["2023-11-08",2.0,2.4,1.86,2.36,7400.0],["2023-11-09",1.93,2.18,1.93,2.15,2500.0],["2023-11-10",2.1,2.38,2.03,2.3,11200.0],["2023-11-13",2.09,2.42,2.04,2.35,10700.0],["2023-11-14",2.2,2.84,2.16,2.65,14500.0],["2023-11-15",2.53,2.7,2.09,2.36,11000.0],["2023-11-16",2.2,2.44,2.19,2.35,4900.0],["2023-11-17",2.21,2.21,2.2,2.2,900.0],["2023-11-20",2.21,2.21,2.2,2.2,1400.0],["2023-11-21",2.2,2.62,2.06,2.2,9300.0],["2023-11-22",2.03,2.6,2.03,2.6,5200.0],["2023-11-24",2.58,2.58,2.35,2.35,1000.0],["2023-11-27",2.21,2.21,2.21,2.21,700.0],["2023-11-28",2.2,2.35,2.2,2.29,5700.0],["2023-11-29",2.24,2.45,2.12,2.21,8100.0],["2023-11-30",2.3,2.58,2.05,2.05,14100.0],["2023-12-01",2.13,2.28,2.01,2.28,11600.0],["2023-12-04",2.29,2.31,2.12,2.25,6700.0],["2023-12-05",2.21,2.3,2.09,2.15,4200.0],["2023-12-06",2.12,2.25,2.1,2.1,4100.0],["2023-12-07",2.1,2.1,2.1,2.1,0.0],["2023-12-08",2.0,2.03,1.81,1.81,7800.0],["2023-12-11",1.99,1.99,1.82,1.82,1500.0],["2023-12-12",1.86,1.91,1.86,1.91,1400.0],["2023-12-13",1.91,1.91,1.91,1.91,600.0],["2023-12-14",1.91,1.91,1.91,1.91,300.0],["2023-12-15",1.83,1.83,1.79,1.79,5300.0],["2023-12-18",1.94,1.94,1.77,1.77,8600.0],["2023-12-19",1.85,1.85,1.65,1.69,4100.0],["2023-12-20",1.66,1.95,1.66,1.87,9600.0],["2023-12-21",1.69,1.75,1.69,1.75,6600.0],["2023-12-22",1.67,1.76,1.6,1.64,11500.0],["2023-12-26",1.6,1.69,1.58,1.63,15200.0],["2023-12-27",1.54,1.65,1.5,1.55,10600.0],["2023-12-28",4.56,6.38,3.41,4.7,47111900.0],["2023-12-29",4.33,4.33,3.4,3.77,2122100.0],["2024-01-02",3.55,3.88,3.02,3.78,432000.0],["2024-01-03",3.34,3.69,3.25,3.42,119000.0],["2024-01-04",3.26,3.49,3.05,3.16,89900.0],["2024-01-05",3.08,3.24,2.92,3.2,80600.0],["2024-01-08",3.14,3.32,3.11,3.26,45700.0],["2024-01-09",3.25,3.59,3.15,3.4,66000.0],["2024-01-10",3.55,3.65,3.35,3.43,71800.0],["2024-01-11",3.36,3.42,3.0,3.2,45400.0],["2024-01-12",3.19,3.33,3.05,3.15,19100.0],["2024-01-16",3.13,3.17,2.81,2.88,84000.0],["2024-01-17",2.7,2.93,2.62,2.79,62600.0],["2024-01-18",2.58,2.61,2.48,2.56,30600.0],["2024-01-19",2.53,2.75,2.53,2.63,8900.0],["2024-01-22",2.54,2.73,2.45,2.61,7200.0],["2024-01-23",2.72,2.76,2.53,2.58,23600.0],["2024-01-24",2.85,2.85,2.54,2.66,6500.0],["2024-01-25",2.63,2.65,2.3,2.45,28200.0],["2024-01-26",2.29,2.47,2.29,2.3,16100.0],["2024-01-29",2.06,2.46,2.06,2.34,43300.0],["2024-01-30",2.27,2.34,2.05,2.16,19500.0],["2024-01-31",2.16,2.41,2.01,2.03,29300.0],["2024-02-01",2.19,2.58,1.88,2.13,24500.0],["2024-02-02",2.07,2.35,2.07,2.11,22500.0],["2024-02-05",2.19,2.21,1.95,2.05,349000.0],["2024-02-06",2.01,2.03,1.81,2.0,19400.0],["2024-02-07",2.0,2.08,1.82,1.92,8900.0],["2024-02-08",1.84,2.07,1.71,1.9,22500.0],["2024-02-09",1.9,1.99,1.84,1.95,7800.0],["2024-02-12",1.87,1.94,1.84,1.92,13700.0],["2024-02-13",1.84,2.0,1.83,2.0,23300.0],["2024-02-14",1.92,2.08,1.82,2.04,16100.0],["2024-02-15",2.03,2.3,2.03,2.28,40400.0],["2024-02-16",2.21,2.21,1.96,2.06,33700.0],["2024-02-20",2.0,2.01,1.89,2.01,6700.0],["2024-02-21",1.91,2.0,1.91,1.98,5000.0],["2024-02-22",1.96,1.96,1.73,1.85,13700.0],["2024-02-23",1.75,1.88,1.75,1.86,10800.0],["2024-02-26",1.79,1.86,1.67,1.78,14500.0],["2024-02-27",1.71,1.82,1.71,1.74,4100.0],["2024-02-28",1.67,1.8,1.63,1.65,7800.0],["2024-02-29",1.61,1.68,1.61,1.63,11400.0],["2024-03-01",1.73,1.73,1.62,1.63,10300.0],["2024-03-04",1.7,1.8,1.6,1.75,17500.0],["2024-03-05",1.68,1.75,1.67,1.74,6300.0],["2024-03-06",1.75,1.79,1.62,1.7,8000.0],["2024-03-07",1.66,1.78,1.65,1.67,8900.0],["2024-03-08",1.74,1.75,1.6,1.73,11100.0],["2024-03-11",1.52,1.69,1.52,1.69,31500.0],["2024-03-12",1.63,1.7,1.58,1.6,8500.0],["2024-03-13",1.6,1.64,1.6,1.64,4300.0],["2024-03-14",1.6,1.64,1.55,1.55,12000.0],["2024-03-15",1.64,1.64,1.54,1.54,2400.0],["2024-03-18",1.6,1.6,1.54,1.54,3500.0],["2024-03-19",1.54,1.56,1.5,1.5,12700.0],["2024-03-20",1.45,1.59,1.45,1.52,16700.0],["2024-03-21",1.48,1.85,1.48,1.85,2732300.0],["2024-03-22",3.5,4.42,2.87,3.04,69178300.0],["2024-03-25",2.75,3.0,2.57,2.91,713600.0],["2024-03-26",2.79,2.84,2.61,2.75,223600.0],["2024-03-27",2.67,3.14,2.67,2.86,214100.0],["2024-03-28",3.01,3.07,2.77,2.99,93500.0],["2024-04-01",2.9,3.05,2.8,2.91,64900.0],["2024-04-02",2.86,3.03,2.83,2.97,50900.0],["2024-04-03",3.05,3.29,2.93,3.2,177500.0],["2024-04-04",3.11,3.25,3.02,3.1,44800.0],["2024-04-05",3.0,3.1,2.85,2.95,34500.0],["2024-04-08",3.0,3.03,2.8,2.83,44600.0],["2024-04-09",2.89,3.05,2.83,3.0,38800.0],["2024-04-10",2.91,2.91,2.65,2.65,25300.0],["2024-04-11",2.62,2.7,2.45,2.45,20500.0],["2024-04-12",2.38,2.41,2.28,2.31,11500.0],["2024-04-15",2.52,2.52,2.33,2.33,14000.0],["2024-04-16",2.3,2.38,2.28,2.38,6500.0],["2024-04-17",2.35,2.41,2.22,2.22,30200.0],["2024-04-18",2.15,2.19,2.11,2.11,13400.0],["2024-04-19",2.15,3.73,2.15,2.76,33478800.0],["2024-04-22",2.71,2.73,2.37,2.47,341000.0],["2024-04-23",2.44,2.75,2.44,2.59,90200.0],["2024-04-24",2.66,2.77,2.44,2.68,61200.0],["2024-04-25",2.51,2.78,2.51,2.7,45800.0],["2024-04-26",2.73,2.83,2.64,2.79,103700.0],["2024-04-29",2.79,2.79,2.65,2.66,14900.0],["2024-04-30",2.58,2.65,2.4,2.42,23900.0],["2024-05-01",2.47,2.61,2.42,2.48,34300.0],["2024-05-02",2.59,2.59,2.41,2.45,7900.0],["2024-05-03",2.42,2.44,2.28,2.29,18400.0],["2024-05-06",2.21,2.31,2.21,2.21,17100.0],["2024-05-07",2.22,2.52,2.2,2.27,42100.0],["2024-05-08",2.22,2.24,2.16,2.19,12100.0],["2024-05-09",2.17,2.18,2.08,2.18,7700.0],["2024-05-10",2.14,2.14,1.95,1.95,9100.0],["2024-05-13",1.95,2.18,1.95,2.0,13500.0],["2024-05-14",1.96,2.04,1.96,2.04,10000.0],["2024-05-15",2.07,2.19,2.01,2.05,29500.0],["2024-05-16",2.13,2.13,2.02,2.07,17300.0],["2024-05-17",2.09,2.1,1.98,2.05,14700.0],["2024-05-20",2.08,2.09,1.96,2.09,8700.0],["2024-05-21",2.09,2.09,1.98,2.09,2200.0],["2024-05-22",2.08,2.08,1.98,1.98,6200.0],["2024-05-23",1.99,2.09,1.94,1.99,23700.0],["2024-05-24",2.06,2.06,1.86,1.9,10300.0],["2024-05-28",1.89,1.94,1.65,1.82,30400.0],["2024-05-29",1.89,1.93,1.68,1.72,5900.0],["2024-05-30",1.72,1.76,1.52,1.65,25100.0],["2024-05-31",1.6,1.81,1.6,1.72,17200.0],["2024-06-03",1.86,1.86,1.61,1.73,9300.0],["2024-06-04",1.61,1.69,1.61,1.63,5900.0],["2024-06-05",1.62,2.19,1.62,1.96,198800.0],["2024-06-06",2.04,2.07,1.76,1.83,43800.0],["2024-06-07",1.76,1.81,1.63,1.64,42000.0],["2024-06-10",1.61,1.76,1.61,1.66,23700.0],["2024-06-11",1.62,1.64,1.58,1.64,9900.0],["2024-06-12",1.66,1.66,1.56,1.57,9600.0],["2024-06-13",1.56,1.64,1.56,1.62,18000.0],["2024-06-14",1.62,1.62,1.55,1.57,13100.0],["2024-06-17",1.61,1.64,1.55,1.55,9000.0],["2024-06-18",1.57,1.57,1.5,1.5,6000.0],["2024-06-20",1.5,1.53,1.45,1.47,16700.0],["2024-06-21",1.47,1.6,1.45,1.59,19200.0],["2024-06-24",1.61,1.93,1.6,1.73,122800.0],["2024-06-25",1.73,1.73,1.62,1.63,8000.0],["2024-06-26",1.61,1.64,1.56,1.56,10300.0],["2024-06-27",1.65,1.71,1.6,1.71,20700.0],["2024-06-28",1.67,1.71,1.62,1.63,6900.0],["2024-07-01",1.63,1.7,1.56,1.64,17200.0],["2024-07-02",1.64,1.64,1.58,1.6,22500.0],["2024-07-03",1.67,1.67,1.58,1.63,14800.0],["2024-07-05",1.57,1.63,1.57,1.59,2900.0],["2024-07-08",1.59,1.6,1.59,1.6,2000.0],["2024-07-09",1.57,1.85,1.57,1.75,100000.0],["2024-07-10",1.64,1.78,1.61,1.61,19600.0],["2024-07-11",1.77,1.78,1.62,1.66,42100.0],["2024-07-12",1.66,1.87,1.66,1.87,46600.0],["2024-07-15",1.81,1.82,1.7,1.7,6900.0],["2024-07-16",1.81,1.9,1.78,1.86,41600.0],["2024-07-17",1.8,1.86,1.75,1.76,28400.0],["2024-07-18",1.8,1.81,1.68,1.68,13500.0],["2024-07-19",1.68,1.71,1.66,1.66,5400.0],["2024-07-22",1.65,1.69,1.65,1.68,8400.0],["2024-07-23",1.67,1.74,1.62,1.74,16300.0],["2024-07-24",1.74,2.08,1.72,1.77,155900.0],["2024-07-25",1.84,1.84,1.64,1.66,46900.0],["2024-07-26",1.71,1.71,1.58,1.62,20300.0],["2024-07-29",1.62,1.63,1.6,1.61,8000.0],["2024-07-30",1.62,1.65,1.61,1.61,5800.0],["2024-07-31",1.61,1.62,1.61,1.61,4700.0],["2024-08-01",1.68,1.68,1.61,1.61,3100.0],["2024-08-02",1.61,1.61,1.48,1.48,15000.0],["2024-08-05",1.3,1.33,1.25,1.3,32800.0],["2024-08-06",1.35,1.35,1.31,1.31,3100.0],["2024-08-07",1.32,1.37,1.32,1.36,2000.0],["2024-08-08",1.35,1.35,1.31,1.31,4000.0],["2024-08-09",1.36,1.57,1.36,1.47,9600.0],["2024-08-12",1.47,1.47,1.4,1.46,5900.0],["2024-08-13",1.45,1.46,1.39,1.39,5200.0],["2024-08-14",1.36,1.4,1.29,1.3,18900.0],["2024-08-15",1.29,1.31,1.27,1.27,5000.0],["2024-08-16",1.28,1.31,1.25,1.31,8400.0],["2024-08-19",1.34,1.34,1.31,1.31,3000.0],["2024-08-20",1.31,1.31,1.26,1.31,5400.0],["2024-08-21",1.3,1.36,1.3,1.34,3700.0],["2024-08-22",1.39,1.4,1.35,1.38,4100.0],["2024-08-23",1.4,1.4,1.36,1.39,2600.0],["2024-08-26",1.35,1.35,1.35,1.35,2200.0],["2024-08-27",1.39,1.39,1.32,1.34,5100.0],["2024-08-28",1.3,1.35,1.26,1.34,98800.0],["2024-08-29",1.37,1.57,1.37,1.53,63200.0],["2024-08-30",1.46,1.5,1.43,1.49,18400.0],["2024-09-03",1.52,1.52,1.37,1.42,8800.0],["2024-09-04",1.41,1.42,1.33,1.38,15200.0],["2024-09-05",1.34,1.39,1.33,1.38,5200.0],["2024-09-06",1.41,1.41,1.31,1.32,13900.0],["2024-09-09",1.33,1.43,1.31,1.35,15600.0],["2024-09-10",1.36,1.43,1.36,1.39,2000.0],["2024-09-11",1.44,1.58,1.41,1.49,10400.0],["2024-09-12",1.5,1.54,1.39,1.53,5500.0],["2024-09-13",1.47,1.54,1.42,1.52,5100.0],["2024-09-16",1.5,1.61,1.47,1.54,10000.0],["2024-09-17",1.5,1.59,1.37,1.5,16200.0],["2024-09-18",1.57,1.58,1.43,1.44,5500.0],["2024-09-19",1.42,1.48,1.38,1.42,4500.0],["2024-09-20",1.5,1.5,1.4,1.4,5900.0],["2024-09-23",1.38,1.5,1.38,1.47,4800.0],["2024-09-24",1.44,1.49,1.4,1.42,3800.0],["2024-09-25",1.47,1.48,1.43,1.43,2700.0],["2024-09-26",1.47,1.5,1.43,1.43,8200.0],["2024-09-27",1.51,1.59,1.46,1.47,17700.0],["2024-09-30",1.48,1.53,1.47,1.53,1200.0],["2024-10-01",1.52,1.53,1.45,1.46,10000.0],["2024-10-02",1.43,1.45,1.39,1.42,7700.0],["2024-10-03",1.42,1.42,1.28,1.34,7700.0],["2024-10-04",1.35,1.39,1.29,1.39,13000.0],["2024-10-07",1.4,1.47,1.32,1.4,24800.0],["2024-10-08",1.34,1.42,1.31,1.32,13000.0],["2024-10-09",1.37,1.54,1.28,1.34,28800.0],["2024-10-10",1.39,1.39,1.35,1.35,2700.0],["2024-10-11",1.33,1.48,1.28,1.41,13000.0],["2024-10-14",1.4,1.4,1.3,1.36,5300.0],["2024-10-15",1.36,1.43,1.3,1.37,6100.0],["2024-10-16",1.37,1.37,1.3,1.35,7500.0],["2024-10-17",1.35,1.42,1.31,1.31,13900.0],["2024-10-18",1.34,1.35,1.31,1.31,5300.0],["2024-10-21",1.31,1.42,1.31,1.37,12100.0],["2024-10-22",1.4,1.41,1.2,1.32,33800.0],["2024-10-23",1.32,1.34,1.27,1.3,5700.0],["2024-10-24",1.27,1.27,1.18,1.24,12500.0],["2024-10-25",1.23,1.23,1.11,1.18,25900.0],["2024-10-28",1.18,1.18,1.12,1.16,10100.0],["2024-10-29",1.15,1.2,1.13,1.18,38900.0],["2024-10-30",1.17,1.2,1.11,1.14,9800.0],["2024-10-31",1.14,1.16,1.02,1.09,31200.0],["2024-11-01",1.09,1.09,1.0,1.05,19300.0],["2024-11-04",1.05,1.05,0.93,1.03,27500.0],["2024-11-05",1.0,1.0,0.95,0.97,14400.0],["2024-11-06",0.97,0.97,0.92,0.92,4200.0],["2024-11-07",0.93,1.0,0.9,0.98,40500.0],["2024-11-08",0.99,1.03,0.93,0.95,46500.0],["2024-11-11",1.02,1.17,0.93,1.13,341400.0],["2024-11-12",1.05,1.05,0.86,0.89,117700.0],["2024-11-13",0.91,0.92,0.81,0.83,31400.0],["2024-11-14",0.85,0.85,0.73,0.76,45300.0],["2024-11-15",0.76,0.77,0.67,0.7,42000.0],["2024-11-18",0.71,0.71,0.64,0.71,36200.0],["2024-11-19",0.66,0.69,0.55,0.62,99500.0],["2024-11-20",0.65,0.68,0.6,0.6,63800.0],["2024-11-21",0.6,0.6,0.56,0.6,15600.0],["2024-11-22",0.6,0.63,0.59,0.61,40200.0],["2024-11-25",0.63,0.63,0.58,0.58,35600.0],["2024-11-26",0.58,0.63,0.46,0.52,236500.0],["2024-11-27",0.51,0.55,0.48,0.5,162000.0],["2024-11-29",0.48,0.55,0.48,0.49,33000.0],["2024-12-02",0.49,0.53,0.46,0.46,170200.0],["2024-12-03",0.48,0.49,0.43,0.44,91300.0],["2024-12-04",0.44,0.45,0.42,0.45,79000.0],["2024-12-05",0.46,0.46,0.41,0.45,105900.0],["2024-12-06",0.43,0.45,0.39,0.44,114900.0],["2024-12-09",0.45,0.55,0.41,0.49,127700.0],["2024-12-10",0.48,0.49,0.44,0.46,19200.0],["2024-12-11",0.46,0.48,0.46,0.47,43600.0],["2024-12-12",0.5,0.5,0.45,0.45,40200.0],["2024-12-13",0.47,0.47,0.4,0.41,44600.0],["2024-12-16",0.41,0.44,0.41,0.44,25500.0],["2024-12-17",0.44,0.46,0.41,0.42,20200.0],["2024-12-18",0.43,0.48,0.43,0.43,56800.0],["2024-12-19",0.45,0.49,0.44,0.47,56000.0],["2024-12-20",0.47,0.5,0.45,0.49,103500.0],["2024-12-23",0.49,0.6,0.47,0.56,603400.0],["2024-12-24",0.61,0.61,0.53,0.53,56500.0],["2024-12-26",0.52,0.56,0.49,0.56,62200.0],["2024-12-27",0.52,0.54,0.52,0.53,7500.0],["2024-12-30",0.52,0.6,0.51,0.55,34000.0],["2024-12-31",0.57,0.79,0.56,0.67,971800.0],["2025-01-02",0.66,0.72,0.6,0.65,113500.0],["2025-01-03",0.67,0.7,0.64,0.66,112100.0],["2025-01-06",0.65,0.68,0.63,0.68,56200.0],["2025-01-07",0.68,0.68,0.63,0.67,24000.0],["2025-01-08",0.62,0.65,0.6,0.65,54100.0],["2025-01-10",0.65,0.65,0.61,0.62,10400.0],["2025-01-13",0.63,0.63,0.55,0.6,26700.0],["2025-01-14",0.6,0.65,0.6,0.6,16000.0],["2025-01-15",0.61,0.63,0.56,0.63,21500.0],["2025-01-16",0.63,0.63,0.57,0.6,15900.0],["2025-01-17",0.62,0.62,0.59,0.6,5700.0],["2025-01-21",0.63,0.63,0.57,0.63,10000.0],["2025-01-22",0.63,0.63,0.57,0.6,8500.0],["2025-01-23",0.61,0.64,0.57,0.58,58700.0],["2025-01-24",0.57,0.58,0.55,0.58,8700.0],["2025-01-27",0.55,0.68,0.55,0.58,7800.0],["2025-01-28",0.6,0.62,0.6,0.61,4600.0],["2025-01-29",0.58,0.59,0.57,0.59,4700.0],["2025-01-30",0.63,0.68,0.49,0.63,34900.0],["2025-01-31",0.6,0.63,0.58,0.61,11200.0],["2025-02-03",0.61,0.63,0.55,0.6,10900.0],["2025-02-04",0.59,0.65,0.58,0.62,51000.0],["2025-02-05",0.62,0.62,0.59,0.59,3800.0],["2025-02-06",0.59,0.64,0.55,0.62,32100.0],["2025-02-07",0.64,0.67,0.61,0.65,6200.0],["2025-02-10",0.65,0.67,0.59,0.64,7300.0],["2025-02-11",0.61,0.64,0.6,0.64,2900.0],["2025-02-12",0.62,0.62,0.57,0.6,5600.0],["2025-02-13",0.6,0.61,0.55,0.61,3200.0],["2025-02-14",0.6,0.63,0.56,0.58,4600.0],["2025-02-18",0.58,0.62,0.56,0.61,9000.0],["2025-02-19",0.59,0.62,0.57,0.6,3100.0],["2025-02-20",0.57,0.61,0.57,0.61,400.0],["2025-02-21",0.61,0.61,0.55,0.57,8600.0],["2025-02-24",0.54,0.61,0.54,0.56,7500.0],["2025-02-25",0.56,0.61,0.55,0.56,6100.0],["2025-02-26",0.58,0.61,0.56,0.61,3800.0],["2025-02-27",0.6,0.72,0.59,0.6,235500.0],["2025-02-28",0.6,0.63,0.51,0.54,28300.0],["2025-03-03",0.58,0.6,0.54,0.54,5000.0],["2025-03-04",0.51,0.53,0.5,0.5,14900.0],["2025-03-05",0.49,0.6,0.49,0.55,2700.0],["2025-03-06",0.59,0.59,0.55,0.56,6300.0],["2025-03-07",0.54,0.57,0.54,0.54,2600.0],["2025-03-10",0.54,0.55,0.5,0.5,10000.0],["2025-03-11",0.5,0.5,0.46,0.46,9500.0],["2025-03-12",0.46,0.47,0.45,0.45,29000.0],["2025-03-13",0.47,0.47,0.45,0.45,18500.0],["2025-03-14",0.46,0.48,0.41,0.41,52900.0],["2025-03-17",0.44,0.82,0.44,0.53,31343000.0],["2025-03-18",0.5,0.59,0.47,0.56,932800.0],["2025-03-19",0.57,0.57,0.5,0.51,199800.0],["2025-03-20",0.5,0.6,0.47,0.57,150200.0],["2025-03-21",0.53,0.64,0.51,0.64,158500.0],["2025-03-24",0.66,0.66,0.57,0.62,51000.0],["2025-03-25",0.62,0.63,0.6,0.6,24400.0],["2025-03-26",0.6,0.72,0.6,0.72,197700.0],["2025-03-27",0.67,0.72,0.65,0.7,46800.0],["2025-03-28",0.73,0.75,0.67,0.71,19600.0],["2025-03-31",0.72,0.72,0.64,0.68,21000.0],["2025-04-01",0.7,0.7,0.65,0.68,14600.0],["2025-04-02",0.66,0.69,0.65,0.65,6900.0],["2025-04-03",0.68,0.68,0.6,0.6,19800.0],["2025-04-04",0.67,0.67,0.6,0.6,50200.0],["2025-04-07",0.61,0.64,0.61,0.61,900.0],["2025-04-08",0.6,0.68,0.57,0.6,141100.0],["2025-04-09",0.61,0.67,0.58,0.67,68200.0],["2025-04-10",0.64,0.67,0.64,0.64,14600.0],["2025-04-11",0.66,0.7,0.64,0.67,12100.0],["2025-04-14",0.71,0.72,0.67,0.71,7000.0],["2025-04-15",0.67,0.71,0.67,0.69,9400.0],["2025-04-16",0.71,0.71,0.62,0.67,3300.0],["2025-04-17",0.64,0.67,0.63,0.67,8200.0],["2025-04-21",0.67,0.82,0.67,0.77,146600.0],["2025-04-22",0.77,0.82,0.71,0.74,10900.0],["2025-04-23",0.75,0.91,0.71,0.83,63800.0],["2025-04-24",0.78,0.88,0.78,0.88,43000.0],["2025-04-25",0.88,1.07,0.8,1.07,150700.0],["2025-04-28",1.08,1.08,0.93,1.04,64800.0],["2025-04-29",1.04,1.1,1.01,1.03,80300.0],["2025-04-30",1.01,1.04,0.93,1.02,193600.0],["2025-05-01",1.04,1.1,1.01,1.04,30900.0],["2025-05-02",1.04,1.05,1.01,1.02,7300.0],["2025-05-05",1.04,1.04,0.93,1.02,74000.0],["2025-05-06",1.02,1.1,0.98,1.06,42200.0],["2025-05-07",1.07,1.08,0.99,1.04,10500.0],["2025-05-08",1.08,1.08,1.01,1.07,13800.0],["2025-05-09",1.06,1.1,1.01,1.06,6300.0],["2025-05-12",1.05,1.08,1.01,1.06,35400.0],["2025-05-13",1.08,1.19,1.01,1.09,88800.0],["2025-05-14",1.13,1.18,1.04,1.15,29000.0],["2025-05-15",1.15,1.16,1.09,1.16,20000.0],["2025-05-16",1.17,1.17,1.09,1.1,5200.0],["2025-05-19",1.13,1.24,1.06,1.22,17600.0],["2025-05-20",1.25,1.34,1.24,1.31,49900.0],["2025-05-21",1.39,1.67,1.38,1.59,55600.0],["2025-05-22",1.58,1.65,1.54,1.54,41700.0],["2025-05-23",1.5,1.55,1.43,1.48,16500.0],["2025-05-27",1.42,1.45,1.04,1.22,143400.0],["2025-05-28",1.22,1.25,1.06,1.06,39200.0],["2025-05-29",1.14,1.15,1.01,1.03,23200.0],["2025-05-30",1.03,1.08,1.02,1.04,23800.0],["2025-06-02",1.03,1.22,0.91,1.2,42900.0],["2025-06-03",1.19,1.19,1.0,1.0,26300.0],["2025-06-04",1.03,1.14,1.03,1.08,25800.0],["2025-06-05",1.11,1.23,1.07,1.11,25500.0],["2025-06-06",1.07,1.25,1.0,1.22,13300.0],["2025-06-09",1.22,1.59,1.05,1.22,570300.0],["2025-06-10",1.19,1.4,1.15,1.24,76200.0],["2025-06-11",1.28,1.31,1.17,1.25,50700.0],["2025-06-12",1.15,1.29,1.15,1.22,15600.0],["2025-06-13",1.2,1.48,1.2,1.33,180000.0],["2025-06-16",1.3,1.62,1.28,1.5,35900.0],["2025-06-17",1.5,1.63,1.47,1.54,41200.0],["2025-06-18",1.26,1.97,1.24,1.68,185600.0],["2025-06-20",1.73,2.03,1.52,1.52,156400.0],["2025-06-23",1.53,1.81,1.37,1.37,81600.0],["2025-06-24",1.41,1.44,1.27,1.4,57000.0],["2025-06-25",1.49,1.51,1.36,1.4,21300.0],["2025-06-26",1.37,1.44,1.37,1.44,14500.0],["2025-06-27",1.44,1.48,1.3,1.4,159400.0],["2025-06-30",1.36,1.48,1.33,1.38,215900.0],["2025-07-01",1.35,1.48,1.28,1.41,100000.0],["2025-07-02",1.36,1.48,1.36,1.44,45900.0],["2025-07-03",1.42,1.47,1.36,1.36,59900.0],["2025-07-07",1.41,1.55,1.38,1.54,63300.0],["2025-07-08",1.58,1.7,1.55,1.59,119500.0],["2025-07-09",1.63,2.04,1.58,2.02,145500.0],["2025-07-10",2.04,2.23,2.01,2.18,125300.0],["2025-07-11",2.17,2.58,2.11,2.58,141100.0],["2025-07-14",2.54,2.89,2.41,2.44,163700.0],["2025-07-15",2.48,2.55,2.3,2.42,129900.0],["2025-07-16",2.41,3.3,2.41,3.19,194000.0],["2025-07-17",3.19,3.59,2.8,3.19,270900.0],["2025-07-18",3.22,3.33,2.86,3.19,104300.0],["2025-07-21",3.21,3.25,2.95,3.07,141800.0],["2025-07-22",3.07,3.07,2.77,3.03,109800.0],["2025-07-23",3.01,3.08,2.49,2.67,105600.0],["2025-07-24",2.59,2.74,1.96,2.02,329300.0],["2025-07-25",2.05,2.4,2.02,2.29,190200.0],["2025-07-28",2.28,2.48,2.2,2.34,130500.0],["2025-07-29",2.34,2.36,2.21,2.22,56300.0],["2025-07-30",2.2,2.57,2.2,2.45,223000.0],["2025-07-31",2.49,2.6,2.29,2.29,245800.0],["2025-08-01",2.27,2.41,2.18,2.35,81900.0],["2025-08-04",2.35,2.52,2.34,2.39,32600.0],["2025-08-05",2.32,2.78,2.32,2.75,179600.0],["2025-08-06",2.76,2.86,2.19,2.2,289600.0],["2025-08-07",2.17,2.35,1.86,1.99,220000.0],["2025-08-08",2.0,2.07,1.81,1.82,98800.0],["2025-08-11",1.82,1.86,1.81,1.82,56500.0],["2025-08-12",1.82,1.9,1.79,1.82,42700.0],["2025-08-13",1.91,1.95,1.8,1.92,37200.0],["2025-08-14",1.9,1.91,1.76,1.77,42100.0],["2025-08-15",1.75,1.82,1.71,1.77,28000.0],["2025-08-18",1.5,1.81,1.41,1.76,5605400.0],["2025-08-19",1.7,2.4,1.7,1.96,4860100.0],["2025-08-20",1.77,1.87,1.72,1.76,275300.0],["2025-08-21",1.71,1.83,1.56,1.66,144000.0],["2025-08-22",1.66,1.83,1.65,1.8,82600.0],["2025-08-25",1.75,1.95,1.75,1.85,64800.0],["2025-08-26",1.83,2.06,1.81,2.01,181300.0],["2025-08-27",2.03,2.09,1.95,1.95,58600.0],["2025-08-28",1.81,1.95,1.66,1.69,335800.0],["2025-08-29",1.83,1.83,1.65,1.78,43400.0],["2025-09-02",1.75,1.88,1.75,1.83,15600.0],["2025-09-03",1.71,2.39,1.67,2.31,746300.0],["2025-09-04",2.31,2.68,2.15,2.67,153800.0],["2025-09-05",2.79,4.67,2.6,4.4,20687400.0],["2025-09-08",4.91,5.93,4.28,4.76,5188300.0],["2025-09-09",4.83,5.39,4.57,4.82,2322200.0],["2025-09-10",4.72,4.94,4.64,4.83,1002000.0],["2025-09-11",4.9,5.2,4.72,4.95,682700.0],["2025-09-12",5.06,5.18,4.86,5.05,1344600.0],["2025-09-15",5.11,5.18,4.95,5.11,1659700.0],["2025-09-16",5.16,5.39,4.9,5.1,832900.0],["2025-09-17",5.02,5.22,5.0,5.08,655900.0],["2025-09-18",5.15,5.25,5.02,5.1,380300.0],["2025-09-19",5.16,5.22,5.06,5.21,587100.0],["2025-09-22",5.06,5.23,5.06,5.14,553900.0],["2025-09-23",5.11,5.33,5.0,5.15,776800.0],["2025-09-24",5.11,5.3,5.11,5.16,400400.0],["2025-09-25",5.08,5.33,5.01,5.08,818400.0],["2025-09-26",5.16,5.35,5.08,5.22,1236600.0],["2025-09-29",5.17,5.6,5.17,5.49,2187400.0],["2025-09-30",5.5,5.78,5.38,5.51,1327700.0],["2025-10-01",5.6,5.61,5.4,5.47,599600.0],["2025-10-02",5.53,5.58,5.43,5.5,264600.0],["2025-10-03",5.46,5.51,5.3,5.37,585600.0],["2025-10-06",5.37,5.53,5.3,5.47,611900.0],["2025-10-07",5.49,5.53,5.31,5.46,622800.0],["2025-10-08",5.48,5.68,5.44,5.53,610900.0],["2025-10-09",5.53,5.59,5.22,5.34,962400.0],["2025-10-10",5.41,5.52,5.2,5.38,4280800.0],["2025-10-13",5.35,5.45,5.21,5.39,983800.0],["2025-10-14",5.31,5.41,5.22,5.36,1239200.0],["2025-10-15",5.39,5.44,5.3,5.44,688300.0],["2025-10-16",5.39,5.54,5.3,5.31,955600.0],["2025-10-17",5.35,5.57,4.8,5.43,1627200.0],["2025-10-20",5.49,5.57,5.4,5.47,1062500.0],["2025-10-21",5.51,5.57,5.39,5.53,1538700.0],["2025-10-22",5.55,5.63,5.43,5.61,832600.0],["2025-10-23",5.64,6.08,5.52,5.76,3760900.0],["2025-10-24",5.76,5.8,5.6,5.67,1095500.0],["2025-10-27",5.72,5.75,5.65,5.71,695200.0],["2025-10-28",5.75,5.78,5.6,5.73,674600.0],["2025-10-29",5.73,5.74,5.6,5.64,1540600.0],["2025-10-30",5.65,5.66,5.5,5.58,946500.0],["2025-10-31",5.58,5.63,5.43,5.56,1361300.0],["2025-11-03",5.57,5.77,5.51,5.66,511100.0],["2025-11-04",5.61,5.75,5.55,5.57,546600.0],["2025-11-05",5.58,5.7,5.44,5.62,939300.0],["2025-11-06",5.7,5.71,5.38,5.48,468400.0],["2025-11-07",5.65,5.68,5.25,5.38,693200.0],["2025-11-10",5.5,6.01,5.5,5.77,794100.0],["2025-11-11",5.73,5.99,5.5,5.62,466600.0],["2025-11-12",5.58,5.72,5.49,5.61,536900.0],["2025-11-13",5.61,5.7,5.31,5.5,575600.0],["2025-11-14",5.52,5.66,5.4,5.46,545700.0],["2025-11-17",5.59,5.6,5.2,5.2,670600.0],["2025-11-18",5.4,5.89,5.35,5.66,1003900.0],["2025-11-19",5.66,5.73,5.57,5.58,411300.0],["2025-11-20",5.58,5.7,5.34,5.37,530300.0],["2025-11-21",5.37,5.52,5.26,5.37,322100.0],["2025-11-24",5.42,5.58,5.32,5.58,436700.0],["2025-11-25",5.46,5.5,5.2,5.45,907100.0],["2025-11-26",5.45,5.54,5.36,5.46,490300.0],["2025-11-28",5.51,5.58,5.46,5.53,190800.0],["2025-12-01",5.48,5.49,5.28,5.41,870300.0],["2025-12-02",5.41,5.63,5.41,5.47,377500.0],["2025-12-03",5.47,5.64,5.42,5.49,858900.0],["2025-12-04",5.47,5.63,5.46,5.51,515300.0],["2025-12-05",5.5,5.66,5.37,5.54,807200.0],["2025-12-08",5.5,5.72,5.41,5.71,999000.0],["2025-12-09",5.8,6.18,5.52,6.14,1314700.0],["2025-12-10",6.03,6.23,5.85,5.98,847800.0],["2025-12-11",5.8,6.04,5.8,5.93,479100.0],["2025-12-12",5.8,6.14,5.8,5.92,474100.0],["2025-12-15",5.9,6.01,5.89,5.93,423800.0],["2025-12-16",5.9,5.99,5.84,5.93,596200.0],["2025-12-17",5.9,6.06,5.86,5.97,518600.0],["2025-12-18",5.9,6.07,5.9,6.02,728900.0],["2025-12-19",6.04,6.11,5.98,6.06,3174600.0],["2025-12-22",6.07,6.22,6.03,6.07,740000.0],["2025-12-23",6.05,6.09,5.87,5.93,2019200.0],["2025-12-24",5.93,6.13,5.93,6.06,777700.0],["2025-12-26",6.02,6.11,5.99,6.0,1031100.0],["2025-12-29",5.99,6.04,5.75,5.95,1309900.0],["2025-12-30",5.99,6.07,5.97,6.03,275600.0],["2025-12-31",6.01,6.04,5.93,6.0,297400.0],["2026-01-02",6.03,6.13,5.91,6.0,1046700.0],["2026-01-05",6.04,6.04,5.73,5.9,954900.0],["2026-01-06",5.88,5.96,5.86,5.92,1016100.0],["2026-01-07",5.96,5.96,5.79,5.89,769700.0],["2026-01-08",5.88,5.95,5.74,5.89,597900.0],["2026-01-09",5.96,5.96,5.71,5.78,672500.0],["2026-01-12",5.82,5.85,5.68,5.76,735800.0],["2026-01-13",5.82,5.9,5.73,5.8,705800.0],["2026-01-14",5.83,5.9,5.82,5.88,325900.0],["2026-01-15",5.9,6.01,5.89,5.95,408600.0],["2026-01-16",5.99,6.09,5.95,6.02,734400.0],["2026-01-20",5.99,6.12,5.99,6.06,505000.0],["2026-01-21",6.06,6.1,5.51,5.83,1370200.0],["2026-01-22",5.85,6.06,5.78,5.79,708900.0],["2026-01-23",5.92,5.97,5.76,5.92,677800.0],["2026-01-26",5.92,5.97,5.78,5.92,355800.0],["2026-01-27",5.92,6.02,5.9,5.93,930200.0],["2026-01-28",5.94,6.0,5.75,5.76,564400.0],["2026-01-29",5.84,5.86,5.65,5.78,1185700.0],["2026-01-30",5.77,5.8,5.65,5.65,545500.0],["2026-02-02",5.7,5.91,5.55,5.9,756700.0],["2026-02-03",5.94,6.13,5.89,6.09,1482000.0],["2026-02-04",6.1,6.33,6.1,6.24,956500.0],["2026-02-05",6.22,6.26,6.05,6.11,644100.0],["2026-02-06",6.13,6.28,6.13,6.17,1325500.0],["2026-02-09",6.1,6.15,5.89,6.0,747500.0],["2026-02-10",6.0,6.19,5.98,6.15,565200.0],["2026-02-11",6.15,6.19,6.0,6.17,568500.0],["2026-02-12",6.15,6.39,6.13,6.27,1133100.0],["2026-02-13",6.3,6.38,6.16,6.2,444500.0],["2026-02-17",6.27,6.38,6.18,6.26,521100.0],["2026-02-18",6.27,6.35,6.13,6.14,476800.0],["2026-02-19",6.1,6.19,6.08,6.18,403500.0],["2026-02-20",6.18,6.23,6.13,6.2,410200.0],["2026-02-23",6.2,6.27,6.19,6.22,245200.0],["2026-02-24",6.24,6.26,6.14,6.15,453600.0],["2026-02-25",6.18,6.24,6.13,6.17,490800.0],["2026-02-26",6.17,6.2,6.1,6.17,533900.0],["2026-02-27",6.18,6.18,6.07,6.13,574400.0],["2026-03-02",6.12,6.22,6.11,6.19,493200.0],["2026-03-03",6.15,6.22,6.07,6.13,511500.0],["2026-03-04",6.13,6.3,6.13,6.18,930000.0],["2026-03-05",6.22,6.25,6.11,6.18,1001700.0],["2026-03-06",6.16,6.33,6.16,6.23,1222600.0],["2026-03-09",6.22,6.26,6.16,6.19,718400.0],["2026-03-10",6.19,6.26,6.16,6.21,654100.0],["2026-03-11",6.34,6.34,6.2,6.23,519800.0],["2026-03-12",6.23,6.32,6.16,6.17,1229900.0],["2026-03-13",6.17,6.25,6.14,6.19,991700.0],["2026-03-16",6.18,6.24,6.16,6.2,513300.0],["2026-03-17",6.2,6.25,6.17,6.19,1089900.0],["2026-03-18",6.21,6.25,6.18,6.24,935000.0],["2026-03-19",6.22,6.75,6.22,6.65,1852900.0],["2026-03-20",6.62,7.17,6.54,7.0,2385100.0],["2026-03-23",7.1,7.26,7.08,7.13,2056500.0],["2026-03-24",7.13,7.25,7.13,7.18,1049400.0],["2026-03-25",7.19,7.42,7.15,7.25,2052500.0],["2026-03-26",7.26,7.37,7.18,7.23,1160500.0],["2026-03-27",7.23,7.33,7.15,7.16,1821200.0],["2026-03-30",7.16,7.25,7.1,7.15,1071800.0],["2026-03-31",7.11,7.24,7.11,7.24,661800.0],["2026-04-01",7.25,7.32,7.14,7.23,1196200.0],["2026-04-02",7.24,7.42,7.19,7.31,1026700.0],["2026-04-06",7.3,7.4,7.25,7.26,783600.0],["2026-04-07",7.26,7.37,7.2,7.21,603500.0],["2026-04-08",7.21,7.28,7.17,7.21,858100.0],["2026-04-09",7.21,7.26,7.15,7.22,748800.0],["2026-04-10",7.23,7.27,7.17,7.21,620300.0],["2026-04-13",7.22,7.38,7.17,7.37,1164900.0],["2026-04-14",7.37,7.4,7.19,7.21,739700.0],["2026-04-15",7.2,7.28,7.18,7.19,840200.0],["2026-04-16",7.19,7.25,7.18,7.21,805000.0],["2026-04-17",7.29,7.29,7.18,7.28,583800.0],["2026-04-20",7.3,7.41,7.27,7.34,774400.0],["2026-04-21",7.38,7.42,7.27,7.33,934900.0],["2026-04-22",7.3,7.41,7.3,7.34,907000.0],["2026-04-23",7.34,7.38,7.24,7.24,1100300.0],["2026-04-24",7.26,7.34,7.1,7.28,1502200.0],["2026-04-27",7.28,7.36,7.2,7.34,869300.0],["2026-04-28",7.34,7.67,7.34,7.49,1413100.0],["2026-04-29",7.52,8.15,7.44,8.04,2117400.0],["2026-04-30",7.92,8.12,7.92,8.07,1149500.0],["2026-05-01",8.09,8.15,8.08,8.09,935800.0],["2026-05-04",8.08,8.19,7.99,8.06,1365200.0],["2026-05-05",8.07,8.18,8.04,8.1,1220100.0],["2026-05-06",8.15,8.15,8.02,8.1,1054800.0],["2026-05-07",8.1,8.27,8.09,8.25,759500.0],["2026-05-08",8.25,8.44,8.24,8.34,2094700.0],["2026-05-11",8.36,8.56,8.35,8.45,2245100.0],["2026-05-12",8.5,8.59,8.25,8.46,1754000.0],["2026-05-13",8.51,8.69,8.11,8.32,3257200.0],["2026-05-14",8.32,8.43,8.21,8.27,1208200.0],["2026-05-15",8.28,8.35,8.14,8.24,1391100.0],["2026-05-18",8.24,8.41,7.9,7.9,2114200.0],["2026-05-19",8.02,8.37,7.83,8.04,1474400.0],["2026-05-20",8.04,8.27,8.04,8.15,753400.0],["2026-05-21",8.23,8.83,7.8,8.6,3619300.0],["2026-05-22",8.56,8.7,8.3,8.39,1472500.0],["2026-05-26",8.42,8.48,7.77,8.18,2900100.0],["2026-05-27",8.09,8.37,8.01,8.28,864300.0],["2026-05-28",8.4,8.63,8.24,8.53,1100500.0],["2026-05-29",8.53,8.61,8.36,8.55,636800.0],["2026-06-01",8.57,8.67,8.44,8.56,993500.0],["2026-06-02",8.55,8.65,8.48,8.58,1094100.0],["2026-06-03",8.64,8.64,8.53,8.55,868000.0],["2026-06-04",8.54,8.65,8.46,8.51,890100.0],["2026-06-05",8.54,8.59,8.1,8.16,1559500.0],["2026-06-08",8.21,8.67,8.15,8.59,1136300.0],["2026-06-09",8.55,8.67,8.24,8.29,952800.0],["2026-06-10",8.3,8.64,8.3,8.61,800000.0],["2026-06-11",8.61,8.75,8.51,8.63,1310500.0],["2026-06-12",8.63,8.75,8.1,8.1,2392500.0],["2026-06-15",8.1,8.45,8.1,8.41,1086400.0],["2026-06-16",8.39,8.39,8.11,8.19,728300.0],["2026-06-17",8.19,8.24,8.11,8.2,628100.0],["2026-06-18",8.2,8.28,8.11,8.23,2011100.0],["2026-06-22",8.3,8.32,8.1,8.18,1135400.0],["2026-06-23",8.27,8.6,8.18,8.6,860400.0],["2026-06-24",8.52,8.78,8.24,8.34,1057200.0],["2026-06-25",8.36,8.67,8.25,8.65,901400.0],["2026-06-26",8.65,8.89,8.41,8.79,10915600.0],["2026-06-29",8.75,9.06,8.37,8.95,1410000.0],["2026-06-30",8.88,9.14,8.84,9.09,1657700.0],["2026-07-01",9.09,9.31,8.99,9.15,1517700.0],["2026-07-02",9.04,9.16,8.86,8.94,1023800.0],["2026-07-06",8.94,9.06,8.85,8.96,833665.35215],["2026-07-07",8.93,8.97,8.635,8.72,1172891.335287],["2026-07-08",8.7,8.9299,8.4512,8.63,1208091.620627],["2026-07-09",8.63,8.99,8.6,8.81,804037.408581],["2026-07-10",8.91,8.91,8.58,8.6,695124.706452],["2026-07-13",8.58,8.67,8.27,8.54,2641978.787607],["2026-07-14",8.62,8.73,8.47,8.61,621570.272116],["2026-07-15",8.7,8.705,8.525,8.63,626368.269333],["2026-07-16",8.59,8.69,8.42,8.53,1215865.050693],["2026-07-17",8.51,8.565,8.41,8.51,530047.869858],["2026-07-20",8.45,8.57,8.43,8.47,360767.207737],["2026-07-21",8.52,8.65,8.48,8.62,442853.30313],["2026-07-22",8.59,8.66,8.5612,8.6,394664.186122],["2026-07-23",8.59,8.63,8.4809,8.51,463619.49164],["2026-07-24",8.49,8.52,8.35,8.43,792858.781371],["2026-07-27",8.43,8.53,8.3626,8.44,400416.537406],["2026-07-28",8.44,8.48,8.31,8.43,887057.572876],["2026-07-29",8.44,8.47,8.3,8.33,784518.078351],["2026-07-30",8.44,8.79,8.4,8.77,548236.036082],["2026-07-31",8.77,9.015,8.56,8.62,623253.41268],["2026-08-03",8.62,8.805,8.61,8.78,570720.590082],["2026-08-04",8.84,9.31,8.8,9.1,1159877.335391],["2026-08-05",9.1,9.285,9.085,9.13,545956.924343],["2026-08-06",9.18,9.285,9.15,9.17,459379.909837],["2026-08-07",9.23,9.24,9.06,9.09,341024.135973],["2026-08-10",9.09,9.275,9.04,9.2,443333.706188],["2026-08-11",9.26,9.4,9.205,9.34,506663.548406],["2026-08-12",9.36,9.399,8.9,8.91,669850.214447],["2026-08-13",8.9,9.045,8.73,8.89,614561.028051],["2026-08-14",8.93,9.1,8.93,9.07,387604.660887],["2026-08-17",9.17,9.31,8.92,8.95,556101.880913],["2026-08-18",8.95,9.02,8.86,8.87,509257.56175],["2026-08-19",8.89,8.98,8.825,8.89,609940.707217],["2026-08-20",8.82,8.91,8.515,8.55,786325.150731],["2026-08-21",8.73,8.78,8.6,8.61,409830.951873],["2026-08-24",8.64,9.06,8.565,9.03,636200.594287],["2026-08-25",9.02,9.39,8.8501,9.21,560225.190726],["2026-08-26",9.13,9.255,9.09,9.14,405530.07513],["2026-08-27",9.14,9.165,8.95,9.05,490659.165279],["2026-08-28",8.99,9.07,8.905,8.93,297899.287072],["2026-08-31",8.91,9.03,8.91,8.97,263275.457883],["2026-09-01",8.94,8.945,8.72,8.79,702011.660676],["2026-09-02",8.82,8.865,8.74,8.78,513519.00534],["2026-09-03",8.82,8.82,8.66,8.67,605354.452756],["2026-09-04",8.67,8.785,8.61,8.63,460037.75222],["2026-09-08",8.62,8.72,8.49,8.52,718472.362084],["2026-09-09",8.5,8.5847,8.421,8.5,1156590.992834],["2026-09-10",8.44,8.56,8.44,8.54,420533.108515],["2026-09-11",8.59,8.62,8.52,8.55,511181.344757],["2026-09-14",8.55,8.905,8.55,8.83,827894.906048],["2026-09-15",8.76,8.97,8.755,8.875,475642.20762],["2026-09-16",8.9,8.9,8.68,8.78,723016.778027]]}