{"t":"DARE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-04-10",852.0,919.2,780.0,822.0,8207.0],["2014-04-11",800.4,840.0,732.0,822.0,1253.0],["2014-04-14",850.8,967.2,804.0,846.0,307.0],["2014-04-15",828.0,828.0,786.0,787.2,294.0],["2014-04-16",927.6,927.6,804.0,819.6,388.0],["2014-04-17",822.0,822.0,753.6,786.0,208.0],["2014-04-21",879.6,879.6,770.4,838.8,463.0],["2014-04-22",813.6,886.68,768.24,852.0,229.0],["2014-04-23",852.0,897.6,816.0,828.0,1106.0],["2014-04-24",818.4,849.6,796.8,808.8,510.0],["2014-04-25",804.0,856.8,753.6,798.0,309.0],["2014-04-28",798.0,820.8,778.56,805.2,119.0],["2014-04-29",801.6,834.0,794.4,817.2,72.0],["2014-04-30",810.0,850.68,804.0,832.8,309.0],["2014-05-01",834.6,840.0,818.4,829.2,156.0],["2014-05-02",831.6,844.8,800.4,832.8,394.0],["2014-05-05",810.0,826.8,810.0,810.0,53.0],["2014-05-06",817.2,851.4,816.0,820.8,119.0],["2014-05-07",805.2,846.0,805.2,808.8,226.0],["2014-05-08",805.2,810.0,780.0,801.6,179.0],["2014-05-09",780.0,783.6,769.2,780.0,122.0],["2014-05-12",765.6,780.0,751.92,769.2,205.0],["2014-05-13",752.4,852.0,752.4,778.8,277.0],["2014-05-14",777.6,823.2,763.2,823.2,52.0],["2014-05-15",790.8,790.8,775.2,775.2,59.0],["2014-05-16",775.2,800.4,775.2,775.2,15.0],["2014-05-19",774.84,794.28,774.84,778.8,22.0],["2014-05-20",774.0,780.0,751.2,752.4,53.0],["2014-05-21",753.6,783.6,751.2,762.0,207.0],["2014-05-22",751.2,766.8,724.8,750.0,332.0],["2014-05-23",761.16,761.16,606.0,685.2,328.0],["2014-05-27",663.6,828.0,663.6,690.0,307.0],["2014-05-28",706.8,733.2,649.2,687.6,82.0],["2014-05-29",679.2,708.0,672.0,672.0,109.0],["2014-05-30",674.4,690.0,656.4,685.2,160.0],["2014-06-02",709.2,709.2,654.0,680.4,245.0],["2014-06-03",687.6,690.0,668.4,682.8,308.0],["2014-06-04",665.4,693.6,652.8,693.6,178.0],["2014-06-05",676.8,679.2,637.2,671.04,124.0],["2014-06-06",658.8,672.0,644.4,651.6,138.0],["2014-06-09",648.0,777.0,648.0,750.6,219.0],["2014-06-10",840.0,840.0,762.0,792.0,179.0],["2014-06-11",830.4,830.4,792.0,793.2,133.0],["2014-06-12",808.8,830.4,792.0,826.8,186.0],["2014-06-13",831.6,832.8,802.92,831.6,122.0],["2014-06-16",830.4,840.0,810.24,823.2,203.0],["2014-06-17",837.6,852.0,814.8,844.2,158.0],["2014-06-18",852.0,894.0,852.0,856.8,357.0],["2014-06-19",876.0,897.6,864.0,872.4,358.0],["2014-06-20",896.4,896.4,697.2,697.2,953.0],["2014-06-23",780.0,814.8,700.8,758.4,744.0],["2014-06-24",758.4,758.4,660.0,687.6,518.0],["2014-06-25",662.4,719.52,662.4,681.6,422.0],["2014-06-26",718.8,732.0,696.0,703.2,185.0],["2014-06-27",703.2,720.0,694.8,694.8,108.0],["2014-06-30",703.2,705.0,655.2,696.0,384.0],["2014-07-01",696.0,696.0,660.0,674.4,372.0],["2014-07-02",674.4,674.4,630.0,644.4,280.0],["2014-07-03",648.0,667.2,600.0,630.0,446.0],["2014-07-07",616.8,644.4,616.8,627.6,98.0],["2014-07-08",626.4,636.0,626.4,636.0,107.0],["2014-07-09",661.2,667.2,637.2,662.4,130.0],["2014-07-10",664.8,672.0,656.4,672.0,63.0],["2014-07-11",669.6,687.6,666.0,680.4,275.0],["2014-07-14",649.2,664.8,613.2,649.2,116.0],["2014-07-15",667.2,669.6,624.0,628.8,39.0],["2014-07-16",619.2,637.8,612.0,631.2,45.0],["2014-07-17",656.4,656.4,597.6,597.6,313.0],["2014-07-18",601.2,618.0,595.2,601.2,51.0],["2014-07-21",615.6,616.8,600.0,602.4,127.0],["2014-07-22",615.6,626.4,589.2,614.4,148.0],["2014-07-23",614.4,614.4,607.2,613.2,22.0],["2014-07-24",628.8,631.8,603.6,608.4,73.0],["2014-07-25",604.8,605.4,573.6,576.0,93.0],["2014-07-28",570.0,573.6,492.6,513.6,264.0],["2014-07-29",583.2,599.76,511.2,529.2,150.0],["2014-07-30",514.8,519.6,482.4,499.2,239.0],["2014-07-31",501.6,508.8,483.6,483.6,230.0],["2014-08-01",481.2,510.0,481.2,484.8,89.0],["2014-08-04",480.0,482.4,456.0,472.8,180.0],["2014-08-05",453.6,478.2,402.0,446.4,148.0],["2014-08-06",511.2,511.2,446.4,450.0,61.0],["2014-08-07",439.2,454.8,438.0,452.4,80.0],["2014-08-08",466.8,468.84,430.8,430.8,75.0],["2014-08-11",460.8,460.8,414.0,414.0,153.0],["2014-08-12",414.0,435.6,408.0,415.2,162.0],["2014-08-13",450.0,568.8,450.0,542.4,502.0],["2014-08-14",594.0,876.0,556.8,608.4,8272.0],["2014-08-15",601.2,673.2,588.0,605.28,1236.0],["2014-08-18",614.4,638.4,594.0,618.0,353.0],["2014-08-19",630.0,630.0,576.0,580.8,720.0],["2014-08-20",598.8,598.8,532.8,537.6,425.0],["2014-08-21",546.0,576.0,545.4,560.4,163.0],["2014-08-22",560.4,586.8,528.0,538.8,353.0],["2014-08-25",548.4,548.4,510.0,516.0,173.0],["2014-08-26",511.2,519.6,469.2,488.4,356.0],["2014-08-27",489.6,492.0,439.2,488.4,345.0],["2014-08-28",472.8,538.8,472.8,514.8,168.0],["2014-08-29",524.4,556.8,481.2,520.8,284.0],["2014-09-02",517.2,524.04,492.0,513.6,129.0],["2014-09-03",505.2,526.8,477.6,520.8,216.0],["2014-09-04",513.6,524.4,510.0,516.96,120.0],["2014-09-05",516.0,536.4,492.0,498.0,183.0],["2014-09-08",505.2,505.2,482.4,496.8,82.0],["2014-09-09",476.4,510.0,474.0,487.2,113.0],["2014-09-10",483.6,492.0,477.72,486.0,158.0],["2014-09-11",481.2,481.2,465.6,475.2,184.0],["2014-09-12",458.4,492.0,456.0,492.0,166.0],["2014-09-15",498.6,498.6,459.6,474.0,238.0],["2014-09-16",469.2,474.0,454.8,470.4,88.0],["2014-09-17",475.2,504.0,468.0,478.8,74.0],["2014-09-18",508.8,508.8,465.6,465.6,193.0],["2014-09-19",469.2,474.0,451.32,469.2,211.0],["2014-09-22",474.0,480.0,433.2,433.2,466.0],["2014-09-23",446.4,476.4,446.4,452.4,168.0],["2014-09-24",459.6,471.6,420.0,420.0,583.0],["2014-09-25",432.0,456.0,424.8,430.8,291.0],["2014-09-26",421.2,494.4,421.2,472.8,718.0],["2014-09-29",436.8,480.0,436.8,478.8,170.0],["2014-09-30",480.0,513.6,456.0,506.4,470.0],["2014-10-01",488.4,562.8,481.2,542.4,698.0],["2014-10-02",538.8,597.6,538.8,579.6,247.0],["2014-10-03",573.6,624.0,565.2,568.8,543.0],["2014-10-06",573.6,600.6,542.4,547.2,68.0],["2014-10-07",532.8,547.2,510.0,519.6,146.0],["2014-10-08",517.2,561.6,516.0,528.0,115.0],["2014-10-09",524.4,572.4,516.0,555.6,428.0],["2014-10-10",556.8,576.0,494.52,567.6,303.0],["2014-10-13",568.8,570.0,482.4,548.4,234.0],["2014-10-14",535.2,554.4,520.8,538.8,83.0],["2014-10-15",526.8,554.4,504.0,540.0,53.0],["2014-10-16",541.2,570.0,540.0,570.0,99.0],["2014-10-17",553.2,572.4,540.0,566.4,128.0],["2014-10-20",562.8,568.56,530.4,538.8,351.0],["2014-10-21",552.0,552.0,481.2,516.0,465.0],["2014-10-22",519.6,540.0,492.0,523.2,399.0],["2014-10-23",526.8,526.8,487.2,494.4,98.0],["2014-10-24",486.0,494.4,474.0,475.2,189.0],["2014-10-27",479.16,496.8,479.16,496.8,2.0],["2014-10-28",506.4,506.4,494.4,494.4,88.0],["2014-10-29",501.6,525.6,494.4,523.2,43.0],["2014-10-30",509.04,582.0,507.6,571.2,305.0],["2014-10-31",566.4,612.0,509.88,582.0,621.0],["2014-11-03",604.8,618.0,578.4,594.0,210.0],["2014-11-04",592.8,608.4,577.2,598.8,58.0],["2014-11-05",607.2,622.8,598.8,611.88,241.0],["2014-11-06",606.0,655.2,606.0,655.2,114.0],["2014-11-07",666.0,707.88,633.6,661.2,221.0],["2014-11-10",670.8,713.88,670.32,690.0,139.0],["2014-11-11",666.0,714.0,630.0,686.4,320.0],["2014-11-12",692.4,729.6,678.0,685.2,304.0],["2014-11-13",691.32,728.4,691.2,711.6,131.0],["2014-11-14",711.6,729.6,694.56,729.6,283.0],["2014-11-17",711.6,718.8,661.2,698.4,171.0],["2014-11-18",696.0,696.0,636.0,681.6,169.0],["2014-11-19",673.2,673.2,649.32,661.2,30.0],["2014-11-20",660.0,664.68,626.4,626.4,68.0],["2014-11-21",626.4,646.8,625.2,625.2,53.0],["2014-11-24",615.6,621.0,556.92,589.2,258.0],["2014-11-25",588.0,634.44,588.0,604.8,62.0],["2014-11-26",604.8,604.8,604.8,604.8,0.0],["2014-11-28",606.0,685.2,597.6,685.2,7.0],["2014-12-01",696.0,696.0,589.2,622.8,113.0],["2014-12-02",589.2,628.8,589.2,590.4,132.0],["2014-12-03",588.0,622.8,588.0,592.8,129.0],["2014-12-04",596.4,596.4,535.2,561.6,146.0],["2014-12-05",543.6,591.6,540.0,573.36,103.0],["2014-12-08",560.4,565.2,533.04,552.0,28.0],["2014-12-09",532.8,639.6,504.0,631.2,110.0],["2014-12-10",624.0,627.6,576.0,615.6,148.0],["2014-12-11",615.6,644.4,600.0,620.4,55.0],["2014-12-12",607.2,720.0,546.72,720.0,629.0],["2014-12-15",720.0,770.4,697.2,748.8,329.0],["2014-12-16",636.0,741.6,636.0,738.0,139.0],["2014-12-17",744.0,768.0,744.0,745.2,138.0],["2014-12-18",754.8,762.0,660.0,745.2,227.0],["2014-12-19",741.6,741.6,697.2,721.2,324.0],["2014-12-22",724.8,741.6,709.2,730.8,27.0],["2014-12-23",738.0,774.0,696.24,774.0,213.0],["2014-12-24",774.0,774.0,721.2,774.0,47.0],["2014-12-26",772.8,774.0,772.8,774.0,6.0],["2014-12-29",745.44,774.0,729.36,774.0,23.0],["2014-12-30",772.8,772.8,771.0,771.0,9.0],["2014-12-31",770.4,770.4,722.4,746.4,50.0],["2015-01-02",746.4,771.6,746.4,770.4,24.0],["2015-01-05",771.6,771.6,733.2,766.8,23.0],["2015-01-06",849.6,874.8,801.6,807.0,343.0],["2015-01-07",835.2,958.8,822.48,885.6,361.0],["2015-01-08",913.2,990.0,912.0,969.6,579.0],["2015-01-09",960.0,969.6,900.0,937.2,238.0],["2015-01-12",960.0,982.8,901.2,982.8,260.0],["2015-01-13",987.6,990.0,913.2,939.6,264.0],["2015-01-14",918.0,988.8,918.0,969.6,172.0],["2015-01-15",974.4,974.4,907.2,931.2,141.0],["2015-01-16",948.0,948.0,900.0,946.8,83.0],["2015-01-20",928.8,970.8,926.4,932.4,78.0],["2015-01-21",960.0,960.0,930.0,956.4,76.0],["2015-01-22",933.6,963.6,930.0,955.2,88.0],["2015-01-23",964.8,990.0,948.0,990.0,174.0],["2015-01-26",990.0,990.0,943.56,960.0,303.0],["2015-01-27",960.0,981.6,960.0,975.6,18.0],["2015-01-28",970.32,985.2,943.68,973.2,74.0],["2015-01-29",951.6,981.6,950.4,972.0,81.0],["2015-01-30",978.0,981.6,926.4,931.2,67.0],["2015-02-02",912.0,988.8,912.0,987.6,172.0],["2015-02-03",990.0,990.0,961.2,986.4,274.0],["2015-02-04",970.8,988.8,961.2,975.6,61.0],["2015-02-05",987.6,990.0,970.08,979.2,233.0],["2015-02-06",975.6,990.0,974.4,988.8,38.0],["2015-02-09",990.0,990.0,976.8,988.8,162.0],["2015-02-10",990.0,990.0,940.8,948.0,203.0],["2015-02-11",926.4,954.0,866.4,898.8,49.0],["2015-02-12",885.6,885.6,788.4,801.6,269.0],["2015-02-13",817.2,847.08,762.0,794.4,208.0],["2015-02-17",760.8,802.8,721.2,744.6,354.0],["2015-02-18",730.8,732.0,681.6,717.6,323.0],["2015-02-19",704.4,838.56,704.4,759.6,88.0],["2015-02-20",759.6,816.0,757.2,795.6,138.0],["2015-02-23",820.68,976.8,820.68,940.8,503.0],["2015-02-24",954.0,990.0,924.0,957.6,273.0],["2015-02-25",925.2,1012.8,923.28,980.4,173.0],["2015-02-26",990.0,990.0,966.0,972.0,73.0],["2015-02-27",979.2,1001.4,949.2,987.6,273.0],["2015-03-02",984.0,988.8,954.0,988.8,123.0],["2015-03-03",1000.8,1015.2,895.2,909.6,193.0],["2015-03-04",903.6,962.4,825.0,962.4,77.0],["2015-03-05",966.0,984.24,942.0,957.12,198.0],["2015-03-06",952.8,979.2,936.0,974.4,172.0],["2015-03-09",960.0,990.0,949.2,976.8,79.0],["2015-03-10",954.0,972.0,942.36,970.68,44.0],["2015-03-11",990.0,991.2,951.6,957.6,187.0],["2015-03-12",951.6,976.8,951.6,958.8,56.0],["2015-03-13",980.4,980.4,950.4,962.4,67.0],["2015-03-16",954.24,988.8,952.8,962.4,123.0],["2015-03-17",972.96,990.0,972.0,986.4,176.0],["2015-03-18",990.0,1164.0,989.28,1107.6,3189.0],["2015-03-19",1147.2,1304.4,1072.8,1279.2,2935.0],["2015-03-20",1262.4,1272.0,1180.8,1230.0,2007.0],["2015-03-23",1200.0,1227.6,1165.2,1180.8,1483.0],["2015-03-24",1186.8,1200.0,1155.6,1188.0,431.0],["2015-03-25",1179.6,1186.8,1117.2,1149.6,457.0],["2015-03-26",1140.0,1200.0,1080.0,1197.6,503.0],["2015-03-27",1200.0,1233.6,1134.0,1167.6,962.0],["2015-03-30",1165.2,1165.2,1090.5601,1140.0,473.0],["2015-03-31",1108.8,1110.0,1056.0,1081.2,710.0],["2015-04-01",1059.6,1108.8,877.2,966.0,1173.0],["2015-04-02",928.8,962.4,843.6,870.0,1498.0],["2015-04-06",900.0,900.0,775.2,780.0,2554.0],["2015-04-07",792.0,793.2,741.6,741.6,18795.0],["2015-04-08",751.2,796.8,751.2,772.8,5836.0],["2015-04-09",780.0,798.0,759.6,766.8,2330.0],["2015-04-10",780.0,805.2,768.0,790.8,2762.0],["2015-04-13",817.2,822.0,780.0,806.4,3339.0],["2015-04-14",806.4,813.6,770.4,772.8,2889.0],["2015-04-15",776.4,800.4,768.0,772.8,1487.0],["2015-04-16",776.4,790.8,750.0,758.4,1723.0],["2015-04-17",762.0,773.28,730.8,730.8,2945.0],["2015-04-20",734.4,748.8,679.2,708.0,2672.0],["2015-04-21",704.4,752.4,685.2,742.8,2283.0],["2015-04-22",752.4,769.2,712.8,718.8,1964.0],["2015-04-23",714.0,754.8,704.4,744.0,2109.0],["2015-04-24",744.0,766.2,726.0,752.4,1849.0],["2015-04-27",748.8,764.4,708.0,712.8,2664.0],["2015-04-28",778.8,783.6,709.2,727.2,2746.0],["2015-04-29",726.0,741.0,714.0,718.8,1707.0],["2015-04-30",720.0,732.0,705.6,715.2,3040.0],["2015-05-01",716.4,727.2,705.6,717.6,1550.0],["2015-05-04",717.6,752.4,710.4,720.0,920.0],["2015-05-05",720.0,738.0,714.0,735.6,622.0],["2015-05-06",738.0,745.2,716.4,723.6,803.0],["2015-05-07",744.0,744.0,703.2,730.8,1117.0],["2015-05-08",736.8,738.96,722.4,730.8,838.0],["2015-05-11",729.6,753.6,724.44,732.0,1160.0],["2015-05-12",722.4,765.6,722.4,758.4,1251.0],["2015-05-13",762.0,789.6,746.64,754.8,1375.0],["2015-05-14",752.4,781.2,699.6,727.2,1185.0],["2015-05-15",722.4,749.76,708.0,738.0,2525.0],["2015-05-18",747.6,768.48,739.2,764.4,1302.0],["2015-05-19",760.8,770.4,720.0,735.6,1283.0],["2015-05-20",733.56,742.8,715.2,738.0,994.0],["2015-05-21",742.8,753.48,720.0,728.4,1031.0],["2015-05-22",740.4,804.0,714.0,729.6,4958.0],["2015-05-26",788.4,792.0,705.6,714.0,12811.0],["2015-05-27",718.8,722.4,697.2,706.8,2301.0],["2015-05-28",705.6,718.8,681.6,711.6,1952.0],["2015-05-29",715.2,718.8,697.2,714.0,1212.0],["2015-06-01",722.4,722.4,684.0,690.0,1796.0],["2015-06-02",681.6,684.48,588.0,602.4,5438.0],["2015-06-03",600.0,617.76,565.2,601.2,3374.0],["2015-06-04",601.2,603.6,574.8,574.8,1375.0],["2015-06-05",564.0,612.0,552.0,579.6,1961.0],["2015-06-08",576.0,598.2,556.8,558.0,1110.0],["2015-06-09",564.0,583.2,554.4,570.0,899.0],["2015-06-10",567.6,579.6,558.0,565.2,937.0],["2015-06-11",565.2,577.2,555.6,568.8,889.0],["2015-06-12",571.2,580.8,561.6,564.0,528.0],["2015-06-15",561.6,562.8,547.2,553.2,1212.0],["2015-06-16",547.2,570.0,547.2,553.2,568.0],["2015-06-17",553.8,570.0,553.2,555.6,543.0],["2015-06-18",555.6,574.8,552.0,553.2,884.0],["2015-06-19",559.2,573.6,552.0,552.0,992.0],["2015-06-22",556.8,576.0,553.2,561.6,1125.0],["2015-06-23",559.2,586.68,559.2,562.8,1034.0],["2015-06-24",565.2,590.4,565.2,573.6,503.0],["2015-06-25",579.6,596.4,567.6,585.6,952.0],["2015-06-26",582.0,592.8,568.8,573.6,1348.0],["2015-06-29",567.6,567.6,510.0,528.0,2212.0],["2015-06-30",536.4,555.6,518.4,552.0,538.0],["2015-07-01",555.6,555.6,517.2,525.6,758.0],["2015-07-02",522.0,532.92,522.0,532.8,278.0],["2015-07-06",526.8,556.8,517.32,552.0,548.0],["2015-07-07",555.6,570.0,537.6,558.0,833.0],["2015-07-08",553.2,558.0,520.8,532.8,950.0],["2015-07-09",540.0,540.0,520.8,528.0,555.0],["2015-07-10",540.0,545.88,534.0,542.4,482.0],["2015-07-13",548.4,555.6,530.4,538.8,649.0],["2015-07-14",542.4,544.08,528.0,542.4,1016.0],["2015-07-15",541.2,546.0,516.0,528.0,1009.0],["2015-07-16",532.8,544.8,519.6,537.6,769.0],["2015-07-17",537.6,546.0,522.0,543.6,486.0],["2015-07-20",541.32,552.24,517.2,519.6,532.0],["2015-07-21",524.4,528.0,510.0,511.2,312.0],["2015-07-22",510.0,510.0,492.0,504.0,489.0],["2015-07-23",500.4,516.72,500.4,508.8,374.0],["2015-07-24",506.4,512.4,496.8,496.8,490.0],["2015-07-27",489.6,489.6,462.0,470.4,598.0],["2015-07-28",516.0,516.0,454.8,504.0,285.0],["2015-07-29",505.2,505.2,474.0,492.0,230.0],["2015-07-30",486.0,514.8,476.4,476.4,641.0],["2015-07-31",499.8,500.4,480.0,484.8,101.0],["2015-08-03",483.6,498.0,475.2,475.2,297.0],["2015-08-04",499.2,523.92,475.2,488.4,177.0],["2015-08-05",488.4,492.0,469.2,474.0,281.0],["2015-08-06",480.0,526.8,452.4,458.4,343.0],["2015-08-07",482.4,482.4,420.0,472.8,369.0],["2015-08-10",472.8,499.2,423.6,470.4,338.0],["2015-08-11",463.2,464.4,456.0,457.2,104.0],["2015-08-12",457.2,464.4,434.4,451.2,308.0],["2015-08-13",453.6,462.48,434.4,434.4,209.0],["2015-08-14",433.2,440.76,417.6,432.0,493.0],["2015-08-17",336.0,421.2,332.4,418.8,1438.0],["2015-08-18",415.2,430.8,414.0,423.6,326.0],["2015-08-19",421.2,421.2,404.4,410.4,126.0],["2015-08-20",403.2,429.6,382.8,403.2,134.0],["2015-08-21",402.0,433.8,391.2,410.4,393.0],["2015-08-24",396.0,420.0,382.8,403.2,841.0],["2015-08-25",412.8,419.76,387.6,400.8,563.0],["2015-08-26",409.2,440.4,396.0,420.0,333.0],["2015-08-27",409.2,439.2,409.2,423.6,231.0],["2015-08-28",438.0,456.0,438.0,453.6,778.0],["2015-08-31",464.4,494.4,454.8,483.6,958.0],["2015-09-01",480.0,518.4,460.8,518.4,726.0],["2015-09-02",522.0,522.0,496.8,506.4,221.0],["2015-09-03",512.4,522.0,498.0,504.0,346.0],["2015-09-04",494.4,506.4,494.4,505.2,216.0],["2015-09-08",511.2,531.6,504.0,528.0,379.0],["2015-09-09",532.8,562.08,532.8,558.0,602.0],["2015-09-10",558.0,590.4,542.4,585.6,821.0],["2015-09-11",579.6,588.0,554.4,564.0,1260.0],["2015-09-14",565.2,586.8,565.2,584.4,797.0],["2015-09-15",586.8,600.0,576.0,584.4,340.0],["2015-09-16",585.6,585.6,576.0,583.2,301.0],["2015-09-17",583.2,592.8,582.0,588.0,199.0],["2015-09-18",583.2,603.6,582.0,603.6,359.0],["2015-09-21",606.0,620.4,602.4,612.0,600.0],["2015-09-22",624.0,624.0,576.0,578.4,731.0],["2015-09-23",582.0,592.8,570.0,576.0,438.0],["2015-09-24",571.2,613.2,524.4,595.2,1218.0],["2015-09-25",594.0,596.88,528.6,541.2,367.0],["2015-09-28",543.6,543.6,504.0,506.4,638.0],["2015-09-29",487.2,498.0,399.6,416.4,1134.0],["2015-09-30",460.8,460.8,422.4,439.2,400.0],["2015-10-01",439.2,457.2,417.6,452.4,558.0],["2015-10-02",448.8,480.0,441.6,478.8,498.0],["2015-10-05",480.0,516.0,471.6,474.0,705.0],["2015-10-06",474.0,478.32,446.4,456.0,641.0],["2015-10-07",457.2,487.2,420.0,428.4,4966.0],["2015-10-08",424.8,442.8,402.0,429.6,1690.0],["2015-10-09",429.6,438.0,415.2,438.0,797.0],["2015-10-12",438.0,450.0,420.0,426.0,277.0],["2015-10-13",424.8,426.0,410.4,411.6,678.0],["2015-10-14",417.6,417.6,404.4,414.0,230.0],["2015-10-15",416.4,430.8,415.2,430.8,463.0],["2015-10-16",429.6,438.72,420.0,432.0,228.0],["2015-10-19",432.0,440.4,410.4,414.0,244.0],["2015-10-20",411.6,435.6,408.0,432.0,498.0],["2015-10-21",434.4,434.4,400.8,404.4,508.0],["2015-10-22",404.4,414.0,402.0,404.4,150.0],["2015-10-23",409.2,428.52,402.0,416.4,253.0],["2015-10-26",411.6,416.4,399.6,403.2,162.0],["2015-10-27",399.6,446.4,396.0,439.2,541.0],["2015-10-28",439.2,466.8,402.0,466.8,407.0],["2015-10-29",465.6,471.6,453.6,471.6,328.0],["2015-10-30",470.4,471.6,426.0,438.0,382.0],["2015-11-02",435.6,466.8,432.0,465.6,210.0],["2015-11-03",457.2,460.8,444.0,460.8,172.0],["2015-11-04",458.4,458.4,426.0,442.8,394.0],["2015-11-05",436.8,436.8,411.6,422.4,324.0],["2015-11-06",414.0,417.6,397.2,417.6,113.0],["2015-11-09",412.8,424.8,398.4,417.6,150.0],["2015-11-10",414.0,414.0,399.6,406.8,193.0],["2015-11-11",410.4,410.4,386.4,388.8,191.0],["2015-11-12",384.0,388.8,376.8,380.4,157.0],["2015-11-13",378.0,443.16,374.4,404.4,667.0],["2015-11-16",406.8,406.8,378.0,396.0,333.0],["2015-11-17",399.6,417.6,346.8,355.2,1145.0],["2015-11-18",356.4,395.4,352.8,382.8,591.0],["2015-11-19",390.0,393.6,366.0,380.4,519.0],["2015-11-20",372.0,384.0,372.0,384.0,213.0],["2015-11-23",372.0,397.2,370.8,393.6,358.0],["2015-11-24",390.0,404.4,384.0,397.2,323.0],["2015-11-25",397.2,409.2,397.2,403.2,364.0],["2015-11-27",398.4,398.4,390.0,390.0,442.0],["2015-11-30",386.4,403.2,381.6,388.8,508.0],["2015-12-01",392.4,412.8,388.8,394.8,149.0],["2015-12-02",391.2,417.6,391.2,416.4,309.0],["2015-12-03",417.6,469.2,417.6,441.6,1628.0],["2015-12-04",445.2,450.0,416.4,422.4,307.0],["2015-12-07",427.2,427.2,386.4,388.8,527.0],["2015-12-08",388.8,396.6,379.2,390.0,353.0],["2015-12-09",388.8,396.0,367.2,370.2,513.0],["2015-12-10",382.8,385.2,370.8,385.2,226.0],["2015-12-11",380.4,385.2,367.2,368.4,2073.0],["2015-12-14",369.6,393.6,360.0,366.0,314.0],["2015-12-15",368.4,385.2,363.0,381.24,294.0],["2015-12-16",384.0,402.0,378.48,402.0,133.0],["2015-12-17",400.8,478.8,400.8,442.8,2113.0],["2015-12-18",444.0,468.96,436.8,453.6,320.0],["2015-12-21",450.0,454.8,441.6,442.8,310.0],["2015-12-22",453.6,456.0,403.2,418.8,323.0],["2015-12-23",417.6,451.2,417.6,445.2,376.0],["2015-12-24",445.2,448.8,445.2,447.6,32.0],["2015-12-28",444.0,453.6,422.4,433.2,293.0],["2015-12-29",429.6,430.68,398.04,403.2,610.0],["2015-12-30",396.0,397.08,356.4,357.6,2446.0],["2015-12-31",364.8,374.4,334.8,336.0,5768.0],["2016-01-04",352.8,369.6,342.0,364.8,1262.0],["2016-01-05",361.2,370.8,348.0,364.8,290.0],["2016-01-06",367.2,375.6,355.2,357.6,758.0],["2016-01-07",355.2,356.4,338.4,342.0,704.0],["2016-01-08",340.8,355.68,338.4,344.4,453.0],["2016-01-11",349.2,352.8,334.8,344.4,555.0],["2016-01-12",351.6,360.0,336.0,336.0,650.0],["2016-01-13",332.4,336.48,295.2,306.0,914.0],["2016-01-14",308.52,324.0,306.0,309.6,709.0],["2016-01-15",303.6,307.8,273.6,289.2,608.0],["2016-01-19",297.6,307.2,276.0,286.8,399.0],["2016-01-20",282.0,291.6,262.8,283.2,700.0],["2016-01-21",282.0,286.8,264.0,264.0,950.0],["2016-01-22",268.8,287.4,266.4,286.8,1023.0],["2016-01-25",288.0,291.6,271.2,280.8,514.0],["2016-01-26",283.2,301.2,264.0,298.8,258.0],["2016-01-27",298.8,313.2,289.2,292.8,597.0],["2016-01-28",295.2,296.4,281.76,284.4,275.0],["2016-01-29",282.0,294.0,282.0,288.0,158.0],["2016-02-01",292.8,293.4,279.6,284.4,643.0],["2016-02-02",288.0,314.4,270.0,276.0,1354.0],["2016-02-03",279.6,279.6,266.4,272.4,278.0],["2016-02-04",272.4,282.0,271.2,279.6,177.0],["2016-02-05",276.0,286.8,271.2,274.8,248.0],["2016-02-08",267.6,271.2,242.4,246.0,838.0],["2016-02-09",242.4,260.76,242.4,246.0,536.0],["2016-02-10",248.4,256.8,241.2,244.8,529.0],["2016-02-11",240.0,246.0,234.0,238.8,361.0],["2016-02-12",240.0,247.2,218.4,234.0,548.0],["2016-02-16",235.2,251.04,234.0,243.6,658.0],["2016-02-17",244.8,256.8,244.8,252.0,283.0],["2016-02-18",250.8,254.76,246.0,249.6,264.0],["2016-02-19",252.0,252.0,243.6,247.2,198.0],["2016-02-22",252.0,252.0,248.4,250.8,454.0],["2016-02-23",249.6,259.2,247.2,248.4,304.0],["2016-02-24",248.4,249.96,228.0,230.4,588.0],["2016-02-25",234.0,240.0,230.4,231.6,266.0],["2016-02-26",235.8,243.48,229.2,236.4,257.0],["2016-02-29",235.56,238.2,229.2,234.0,136.0],["2016-03-01",238.8,238.8,232.8,238.2,343.0],["2016-03-02",241.2,242.4,237.12,242.4,898.0],["2016-03-03",246.0,284.4,246.0,282.0,1110.0],["2016-03-04",284.4,302.76,262.8,289.2,790.0],["2016-03-07",290.4,291.6,282.12,285.6,277.0],["2016-03-08",278.4,283.2,264.0,265.2,268.0],["2016-03-09",265.2,265.2,253.2,260.4,224.0],["2016-03-10",260.4,271.2,260.4,260.4,241.0],["2016-03-11",268.8,272.4,260.4,264.0,259.0],["2016-03-14",264.0,276.0,260.4,276.0,277.0],["2016-03-15",277.2,280.8,258.0,258.0,365.0],["2016-03-16",258.0,268.8,258.0,264.0,515.0],["2016-03-17",259.08,260.4,240.0,255.6,463.0],["2016-03-18",256.8,294.0,252.0,289.2,892.0],["2016-03-21",294.0,300.0,289.2,291.6,499.0],["2016-03-22",292.8,303.6,286.2,302.4,896.0],["2016-03-23",417.6,434.4,328.44,338.4,28580.0],["2016-03-24",339.6,342.0,314.4,326.4,2127.0],["2016-03-28",324.0,332.76,306.0,308.4,1398.0],["2016-03-29",306.0,320.4,300.0,312.0,1228.0],["2016-03-30",310.8,340.08,310.8,320.4,764.0],["2016-03-31",324.0,331.2,320.4,325.2,606.0],["2016-04-01",324.0,368.4,321.72,352.8,5376.0],["2016-04-04",356.4,370.8,356.4,358.8,4272.0],["2016-04-05",361.2,373.2,360.0,370.8,1383.0],["2016-04-06",374.4,387.6,372.0,384.0,4575.0],["2016-04-07",382.8,390.0,360.0,380.4,3458.0],["2016-04-08",384.0,387.6,368.4,381.6,974.0],["2016-04-11",380.4,396.0,378.0,384.0,1872.0],["2016-04-12",391.2,396.0,379.2,381.6,788.0],["2016-04-13",379.2,392.4,374.4,386.4,675.0],["2016-04-14",382.8,403.2,378.0,394.8,1740.0],["2016-04-15",396.0,406.8,390.0,396.0,1052.0],["2016-04-18",396.0,408.0,379.2,397.2,1265.0],["2016-04-19",408.0,448.8,402.0,433.2,6323.0],["2016-04-20",450.0,476.4,446.4,476.4,3713.0],["2016-04-21",480.0,519.6,470.04,486.0,3467.0],["2016-04-22",482.4,498.0,420.0,476.4,4308.0],["2016-04-25",483.6,483.6,456.0,462.0,1257.0],["2016-04-26",462.0,463.8,422.4,436.8,3115.0],["2016-04-27",433.2,441.6,422.4,429.6,991.0],["2016-04-28",430.8,438.0,421.2,426.0,962.0],["2016-04-29",422.4,427.44,381.6,393.6,2268.0],["2016-05-02",390.0,390.0,360.6,372.0,1461.0],["2016-05-03",367.2,382.8,315.6,320.4,3386.0],["2016-05-04",318.0,326.04,300.0,300.0,1508.0],["2016-05-05",304.8,304.8,277.2,288.0,1568.0],["2016-05-06",282.0,300.0,277.2,280.8,720.0],["2016-05-09",283.2,300.12,282.0,290.4,628.0],["2016-05-10",288.0,301.2,288.0,292.8,622.0],["2016-05-11",294.0,312.0,277.2,282.0,1249.0],["2016-05-12",285.6,285.6,248.4,248.4,836.0],["2016-05-13",249.6,269.52,246.0,262.8,791.0],["2016-05-16",264.0,286.8,264.0,274.8,808.0],["2016-05-17",276.0,285.6,270.0,276.0,308.0],["2016-05-18",274.8,289.2,270.0,283.2,408.0],["2016-05-19",289.2,306.0,276.0,283.2,885.0],["2016-05-20",284.4,297.6,270.0,276.0,1056.0],["2016-05-23",274.8,292.8,265.2,280.8,731.0],["2016-05-24",284.4,294.0,279.6,288.0,953.0],["2016-05-25",288.0,294.0,283.2,288.0,330.0],["2016-05-26",284.4,294.0,282.0,284.4,178.0],["2016-05-27",286.8,286.8,278.4,284.4,421.0],["2016-05-31",284.4,291.6,278.4,290.4,938.0],["2016-06-01",292.8,306.0,286.8,303.6,838.0],["2016-06-02",304.8,312.0,298.92,301.2,443.0],["2016-06-03",304.8,318.0,287.4,291.6,813.0],["2016-06-06",291.6,304.8,266.4,280.8,1299.0],["2016-06-07",280.8,289.2,266.4,278.4,350.0],["2016-06-08",278.4,289.2,278.4,282.0,561.0],["2016-06-09",280.8,285.6,270.0,276.0,708.0],["2016-06-10",276.0,280.8,274.8,278.4,742.0],["2016-06-13",278.4,288.0,266.4,270.0,1530.0],["2016-06-14",273.6,320.4,254.4,259.2,2248.0],["2016-06-15",261.6,267.0,250.8,260.4,263.0],["2016-06-16",260.4,260.4,244.8,252.0,565.0],["2016-06-17",246.0,260.4,246.0,252.0,543.0],["2016-06-20",258.0,266.4,249.6,254.4,384.0],["2016-06-21",256.8,261.6,244.8,248.4,1083.0],["2016-06-22",249.6,256.2,244.8,249.6,302.0],["2016-06-23",248.4,259.2,245.76,256.8,318.0],["2016-06-24",244.8,250.8,244.8,248.4,194.0],["2016-06-27",242.4,248.4,232.8,242.4,817.0],["2016-06-28",254.4,278.4,246.0,255.6,1223.0],["2016-06-29",258.0,268.8,246.0,250.8,596.0],["2016-06-30",250.8,261.6,247.68,254.4,363.0],["2016-07-01",258.0,275.4,252.0,261.6,388.0],["2016-07-05",258.0,264.0,254.4,258.0,424.0],["2016-07-06",258.0,272.4,258.0,267.6,315.0],["2016-07-07",264.0,288.36,262.8,267.6,533.0],["2016-07-08",268.8,278.4,268.8,270.0,186.0],["2016-07-11",273.6,277.2,258.0,261.0,608.0],["2016-07-12",252.0,266.4,252.0,258.0,988.0],["2016-07-13",259.2,264.0,249.6,255.6,1073.0],["2016-07-14",261.6,261.6,249.6,250.8,300.0],["2016-07-15",252.0,302.4,250.8,273.6,3639.0],["2016-07-18",273.6,291.48,270.72,273.6,663.0],["2016-07-19",309.6,370.8,302.4,355.2,28298.0],["2016-07-20",379.2,404.4,348.0,385.2,20921.0],["2016-07-21",388.8,390.0,331.2,343.2,6443.0],["2016-07-22",343.2,368.4,336.12,354.0,1690.0],["2016-07-25",355.2,355.2,322.8,328.8,2462.0],["2016-07-26",324.0,334.8,303.6,326.4,2259.0],["2016-07-27",330.0,349.2,320.4,342.0,1263.0],["2016-07-28",339.6,354.0,319.2,330.0,948.0],["2016-07-29",337.2,356.4,320.4,346.8,1163.0],["2016-08-01",350.4,356.4,343.32,346.8,665.0],["2016-08-02",346.8,348.0,309.6,338.4,3184.0],["2016-08-03",340.8,350.4,331.92,345.6,921.0],["2016-08-04",346.8,374.4,345.6,349.2,1868.0],["2016-08-05",367.2,372.12,336.0,336.0,1983.0],["2016-08-08",339.6,342.0,328.8,336.0,701.0],["2016-08-09",337.2,346.8,333.6,343.2,824.0],["2016-08-10",339.6,354.0,334.8,342.0,948.0],["2016-08-11",342.0,352.8,336.0,349.2,909.0],["2016-08-12",351.6,368.4,349.8,358.8,1532.0],["2016-08-15",358.8,368.4,336.0,345.6,2109.0],["2016-08-16",346.8,346.8,338.4,343.2,349.0],["2016-08-17",342.0,342.0,314.4,328.8,4016.0],["2016-08-18",122.4,165.6,114.0,144.0,112260.0],["2016-08-19",141.6,147.6,134.4,138.0,18003.0],["2016-08-22",139.2,144.0,134.4,136.8,7812.0],["2016-08-23",135.6,141.6,132.0,134.4,7559.0],["2016-08-24",133.2,135.6,132.0,134.4,8280.0],["2016-08-25",134.4,136.8,130.8,133.2,4130.0],["2016-08-26",134.4,136.8,126.0,126.0,4126.0],["2016-08-29",124.8,129.6,122.4,123.6,2823.0],["2016-08-30",121.2,128.4,121.2,121.2,1813.0],["2016-08-31",122.4,126.0,121.2,122.4,3837.0],["2016-09-01",122.4,124.8,121.2,122.4,2793.0],["2016-09-02",122.4,123.6,121.2,122.4,1111.0],["2016-09-06",123.6,129.6,122.4,129.6,2285.0],["2016-09-07",134.4,134.4,122.4,124.8,2292.0],["2016-09-08",124.8,130.8,123.6,128.4,1802.0],["2016-09-09",128.4,129.6,122.4,123.6,2081.0],["2016-09-12",122.4,127.2,122.4,126.0,1163.0],["2016-09-13",126.0,127.2,122.4,122.4,1130.0],["2016-09-14",123.6,123.6,117.6,120.0,2204.0],["2016-09-15",120.0,121.2,118.44,118.8,1208.0],["2016-09-16",120.0,120.96,114.0,116.4,3190.0],["2016-09-19",117.6,118.8,111.72,114.0,5603.0],["2016-09-20",112.8,115.56,110.4,114.0,1275.0],["2016-09-21",114.0,114.12,112.68,114.0,894.0],["2016-09-22",112.8,116.28,111.6,112.8,1693.0],["2016-09-23",114.0,114.0,112.8,114.0,1046.0],["2016-09-26",117.6,136.8,113.4,127.2,15297.0],["2016-09-27",136.8,136.8,122.4,124.8,6466.0],["2016-09-28",123.6,129.6,121.32,124.8,2340.0],["2016-09-29",124.8,127.8,120.0,121.2,3392.0],["2016-09-30",121.2,126.0,116.4,125.64,2086.0],["2016-10-03",126.0,129.6,121.2,122.4,1939.0],["2016-10-04",123.6,128.4,120.0,120.0,6101.0],["2016-10-05",122.4,126.0,118.8,120.0,3074.0],["2016-10-06",126.0,126.0,116.4,120.0,3735.0],["2016-10-07",121.2,122.4,116.4,117.96,3851.0],["2016-10-10",117.6,120.0,101.16,109.08,5908.0],["2016-10-11",103.2,106.8,92.4,99.48,7158.0],["2016-10-12",99.6,106.92,97.8,99.48,2098.0],["2016-10-13",99.48,99.48,90.0,93.6,1650.0],["2016-10-14",92.4,96.0,90.0,90.72,1462.0],["2016-10-17",91.08,91.2,81.6,83.76,3958.0],["2016-10-18",83.4,84.0,80.4,81.72,2638.0],["2016-10-19",142.8,144.0,108.24,114.0,137018.0],["2016-10-20",120.0,122.4,109.2,109.8,14834.0],["2016-10-21",115.8,115.8,109.32,113.28,7813.0],["2016-10-24",120.0,120.0,105.6,109.2,8199.0],["2016-10-25",110.4,110.4,102.0,105.0,4185.0],["2016-10-26",104.88,105.6,99.96,103.2,1867.0],["2016-10-27",103.2,103.8,100.56,100.56,1553.0],["2016-10-28",99.0,102.72,96.0,96.0,2623.0],["2016-10-31",96.0,102.6,93.6,95.64,1735.0],["2016-11-01",96.0,97.2,88.8,89.52,3626.0],["2016-11-02",84.72,90.24,84.72,87.6,3628.0],["2016-11-03",90.0,90.0,81.6,82.2,2665.0],["2016-11-04",82.8,86.4,79.2,79.32,2830.0],["2016-11-07",84.0,85.2,78.36,83.76,2338.0],["2016-11-08",84.0,86.4,75.6,84.0,7043.0],["2016-11-09",84.0,87.6,81.6,87.6,2618.0],["2016-11-10",92.4,97.8,88.92,97.2,4408.0],["2016-11-11",100.8,102.0,93.6,99.6,1787.0],["2016-11-14",101.52,105.6,96.24,99.6,1046.0],["2016-11-15",99.72,99.72,92.4,97.2,1557.0],["2016-11-16",97.08,98.4,91.2,94.8,2063.0],["2016-11-17",94.8,100.8,87.84,92.76,3010.0],["2016-11-18",88.8,95.04,87.6,89.88,1265.0],["2016-11-21",90.0,95.04,90.0,94.8,2177.0],["2016-11-22",91.2,96.0,90.0,90.72,1123.0],["2016-11-23",93.6,94.8,84.6,89.64,1238.0],["2016-11-25",86.4,90.24,85.2,87.6,796.0],["2016-11-28",86.88,90.0,77.16,84.0,1792.0],["2016-11-29",84.48,86.88,80.64,84.72,1241.0],["2016-11-30",83.28,85.2,80.04,81.24,2167.0],["2016-12-01",81.6,88.32,81.24,81.6,1272.0],["2016-12-02",81.6,87.6,81.6,84.84,1132.0],["2016-12-05",86.4,93.0,85.2,91.2,3033.0],["2016-12-06",92.88,92.88,89.88,92.16,1334.0],["2016-12-07",92.76,98.4,91.2,97.2,2187.0],["2016-12-08",97.92,98.4,86.4,90.0,1333.0],["2016-12-09",88.2,95.64,88.2,93.6,2307.0],["2016-12-12",94.44,94.44,88.92,91.2,1237.0],["2016-12-13",91.32,94.44,88.8,93.6,2368.0],["2016-12-14",93.6,93.6,88.8,91.2,976.0],["2016-12-15",92.04,92.04,87.6,90.0,1993.0],["2016-12-16",90.0,93.6,89.28,91.2,1059.0],["2016-12-19",92.4,95.64,91.56,93.96,2023.0],["2016-12-20",93.6,94.44,91.2,91.2,1245.0],["2016-12-21",91.2,102.0,87.6,94.8,7812.0],["2016-12-22",94.08,96.0,90.36,92.4,1544.0],["2016-12-23",91.92,96.0,90.0,90.48,1293.0],["2016-12-27",91.2,102.0,88.8,99.6,8220.0],["2016-12-28",100.8,101.04,91.44,94.2,2678.0],["2016-12-29",94.8,95.4,89.16,90.0,2420.0],["2016-12-30",90.0,90.0,84.0,84.96,2891.0],["2017-01-03",87.0,93.6,86.28,92.4,1285.0],["2017-01-04",92.88,99.24,92.4,96.0,3544.0],["2017-01-05",96.0,99.12,96.0,98.4,1818.0],["2017-01-06",98.4,110.4,97.32,98.4,17406.0],["2017-01-09",101.52,105.84,98.4,99.12,3088.0],["2017-01-10",98.4,101.4,94.8,99.96,3303.0],["2017-01-11",100.8,100.8,94.8,96.0,1530.0],["2017-01-12",99.6,101.4,93.6,100.68,1838.0],["2017-01-13",101.52,101.88,99.6,101.4,983.0],["2017-01-17",101.4,102.0,97.8,99.48,1153.0],["2017-01-18",97.56,99.48,96.0,96.24,943.0],["2017-01-19",97.2,98.4,91.92,93.6,2613.0],["2017-01-20",94.8,94.8,90.12,91.92,1548.0],["2017-01-23",92.16,96.0,91.2,92.16,1303.0],["2017-01-24",92.4,96.0,91.92,94.92,1469.0],["2017-01-25",95.28,96.0,92.4,94.56,1285.0],["2017-01-26",94.56,94.8,91.32,94.8,1225.0],["2017-01-27",97.2,98.88,93.6,96.0,1067.0],["2017-01-30",96.48,97.2,92.4,94.8,1022.0],["2017-01-31",93.6,97.2,92.16,97.2,1509.0],["2017-02-01",109.56,110.76,96.0,100.56,9903.0],["2017-02-02",100.8,111.72,100.8,111.72,16958.0],["2017-02-03",133.2,201.6,133.2,156.0,285625.0],["2017-02-06",172.8,178.8,134.4,145.2,72126.0],["2017-02-07",136.8,146.4,128.4,139.2,20633.0],["2017-02-08",135.6,162.0,126.0,159.6,28544.0],["2017-02-09",150.0,157.2,142.8,147.6,11610.0],["2017-02-10",147.6,160.8,147.6,156.0,13017.0],["2017-02-13",159.6,187.2,152.4,184.8,46225.0],["2017-02-14",176.4,190.8,164.4,172.8,26593.0],["2017-02-15",168.0,171.6,158.4,169.2,9267.0],["2017-02-16",170.4,171.6,163.2,169.2,8882.0],["2017-02-17",164.4,172.8,162.0,169.2,6263.0],["2017-02-21",168.0,168.0,156.0,162.0,6724.0],["2017-02-22",159.6,162.6,148.8,152.4,8608.0],["2017-02-23",148.8,148.8,140.4,146.4,6042.0],["2017-02-24",142.8,153.6,142.8,150.0,6349.0],["2017-02-27",150.0,168.0,150.0,163.2,6853.0],["2017-02-28",166.8,166.8,154.8,157.2,4413.0],["2017-03-01",163.2,165.6,154.8,159.6,4957.0],["2017-03-02",159.6,164.4,157.2,160.8,5215.0],["2017-03-03",162.0,177.6,158.4,165.6,8324.0],["2017-03-06",171.6,171.6,158.4,165.6,5788.0],["2017-03-07",163.2,165.6,159.6,162.0,3773.0],["2017-03-08",171.6,175.8,162.0,166.8,8206.0],["2017-03-09",170.4,170.4,163.2,168.0,4239.0],["2017-03-10",164.4,188.4,164.4,182.4,18078.0],["2017-03-13",238.8,318.0,222.0,298.8,264620.0],["2017-03-14",264.0,285.6,251.4,268.8,29578.0],["2017-03-15",300.0,416.4,279.6,357.6,263028.0],["2017-03-16",393.6,417.6,354.0,369.6,143524.0],["2017-03-17",360.0,429.6,336.0,398.4,84313.0],["2017-03-20",156.0,174.0,127.2,150.0,204726.0],["2017-03-21",146.4,160.8,145.2,146.4,73574.0],["2017-03-22",141.6,147.6,127.2,134.4,59300.0],["2017-03-23",104.4,108.0,84.0,88.8,87043.0],["2017-03-24",81.6,100.8,80.4,87.0,39720.0],["2017-03-27",84.0,86.4,79.2,82.8,17449.0],["2017-03-28",82.8,90.0,81.6,87.0,32576.0],["2017-03-29",105.6,129.6,91.32,109.2,104962.0],["2017-03-30",102.0,109.2,97.32,100.8,13573.0],["2017-03-31",100.8,101.88,96.0,97.44,7155.0],["2017-04-03",96.0,97.2,86.04,87.6,13273.0],["2017-04-04",87.36,92.4,86.4,86.64,7630.0],["2017-04-05",84.12,87.6,80.4,81.24,8518.0],["2017-04-06",81.6,86.4,81.6,82.8,3156.0],["2017-04-07",82.32,87.0,81.6,82.8,7128.0],["2017-04-10",84.36,84.96,78.24,79.92,6291.0],["2017-04-11",78.0,80.4,77.4,78.0,5866.0],["2017-04-12",77.16,79.2,77.16,77.16,3088.0],["2017-04-13",77.28,88.8,77.16,79.2,14373.0],["2017-04-17",81.6,94.8,79.2,84.6,18964.0],["2017-04-18",80.4,81.6,78.24,79.32,7049.0],["2017-04-19",80.4,81.6,78.0,79.2,3604.0],["2017-04-20",79.92,80.04,78.0,78.0,4298.0],["2017-04-21",79.2,79.2,77.16,77.16,2623.0],["2017-04-24",80.4,80.4,75.96,77.76,2929.0],["2017-04-25",75.96,78.0,75.0,75.0,3613.0],["2017-04-26",74.76,80.28,74.76,75.24,2950.0],["2017-04-27",75.0,75.6,73.56,73.68,3814.0],["2017-04-28",73.56,76.2,66.24,66.6,6470.0],["2017-05-01",66.6,66.6,54.12,56.4,9033.0],["2017-05-02",51.24,59.64,50.04,58.8,7464.0],["2017-05-03",60.0,61.8,52.8,54.12,4927.0],["2017-05-04",54.0,54.0,50.4,51.6,2932.0],["2017-05-05",50.52,51.6,45.6,48.0,4315.0],["2017-05-08",39.72,76.8,39.72,55.2,43673.0],["2017-05-09",55.08,69.48,52.92,53.76,13506.0],["2017-05-10",54.12,63.0,53.4,58.8,8376.0],["2017-05-11",58.92,61.2,53.52,55.2,3655.0],["2017-05-12",57.6,57.6,50.4,54.0,4229.0],["2017-05-15",51.6,54.6,49.2,51.72,4948.0],["2017-05-16",51.6,53.88,48.0,48.0,4078.0],["2017-05-17",48.0,50.4,48.0,48.36,1588.0],["2017-05-18",48.12,49.8,45.6,47.04,2246.0],["2017-05-19",46.8,53.76,46.2,50.4,3568.0],["2017-05-22",50.16,50.4,48.0,48.12,1284.0],["2017-05-23",48.0,50.4,47.4,48.0,1734.0],["2017-05-24",48.0,49.8,48.0,48.96,528.0],["2017-05-25",50.16,54.0,48.0,49.2,5425.0],["2017-05-26",48.24,50.28,47.4,47.88,3851.0],["2017-05-30",47.64,48.0,45.6,47.04,2343.0],["2017-05-31",45.6,46.44,43.32,44.76,2236.0],["2017-06-01",43.8,60.6,43.2,53.4,11253.0],["2017-06-02",52.8,54.0,46.8,48.0,3733.0],["2017-06-05",50.4,51.0,47.4,48.6,1658.0],["2017-06-06",51.0,51.36,48.0,49.08,653.0],["2017-06-07",49.2,49.8,48.12,48.84,588.0],["2017-06-08",49.44,49.44,43.56,45.6,4354.0],["2017-06-09",43.44,46.8,43.2,43.8,3955.0],["2017-06-12",43.2,44.4,42.6,43.68,4563.0],["2017-06-13",43.32,43.32,40.8,43.2,4527.0],["2017-06-14",42.0,44.4,42.0,43.2,1289.0],["2017-06-15",44.4,44.4,42.12,42.6,1093.0],["2017-06-16",42.6,43.2,40.8,40.92,1943.0],["2017-06-19",44.4,44.4,39.6,40.8,3011.0],["2017-06-20",42.84,49.44,38.76,46.8,20339.0],["2017-06-21",45.6,46.8,42.24,43.2,5569.0],["2017-06-22",45.36,46.8,42.36,45.84,5139.0],["2017-06-23",45.72,53.64,45.72,48.12,21520.0],["2017-06-26",50.4,56.4,49.2,50.88,11121.0],["2017-06-27",50.4,53.28,48.0,48.96,2813.0],["2017-06-28",48.0,52.8,48.0,51.6,2151.0],["2017-06-29",51.6,57.6,51.6,54.0,7330.0],["2017-06-30",57.0,57.0,49.2,53.28,1929.0],["2017-07-03",52.2,57.6,51.6,55.68,2214.0],["2017-07-05",57.6,135.6,55.2,135.6,271509.0],["2017-07-06",128.4,148.8,94.8,96.0,169691.0],["2017-07-07",97.92,97.92,78.0,87.6,39553.0],["2017-07-10",90.0,117.6,88.8,97.68,62068.0],["2017-07-11",95.52,96.36,85.2,85.2,17298.0],["2017-07-12",85.2,93.72,78.12,92.4,13994.0],["2017-07-13",84.0,91.2,84.0,85.2,6598.0],["2017-07-14",84.0,88.8,81.6,84.0,6164.0],["2017-07-17",84.0,84.6,75.0,78.0,7928.0],["2017-07-18",80.52,84.0,72.36,75.72,6117.0],["2017-07-19",81.6,105.6,75.6,78.72,52005.0],["2017-07-20",79.2,79.2,68.88,72.0,825.0],["2017-07-21",72.72,73.2,60.36,63.12,11100.0],["2017-07-24",72.72,76.44,60.0,60.72,17792.0],["2017-07-25",61.2,64.416,57.96,60.0,4800.0],["2017-07-26",59.4,59.4,48.84,49.32,14233.0],["2017-07-27",49.44,49.44,44.04,45.24,12067.0],["2017-07-28",45.12,45.12,41.04,44.4,8733.0],["2017-07-31",43.68,44.4,40.464,40.8,2992.0],["2017-08-01",40.92,41.58,37.08,38.52,8367.0],["2017-08-02",37.68,38.388,36.0,36.0,8183.0],["2017-08-03",36.0,40.92,34.032,40.92,4833.0],["2017-08-04",40.92,43.176,36.72,36.72,6258.0],["2017-08-07",36.72,41.196,36.24,36.24,5133.0],["2017-08-08",36.24,39.48,36.12,39.24,3158.0],["2017-08-09",38.4,39.0,36.78,39.0,2150.0],["2017-08-10",38.52,38.64,31.56,31.56,6333.0],["2017-08-11",31.56,35.64,31.56,33.72,3075.0],["2017-08-14",36.0,37.8,32.688,34.2,8292.0],["2017-08-15",33.6,36.0,33.312,35.88,3592.0],["2017-08-16",35.76,36.0,34.32,36.0,1767.0],["2017-08-17",34.8,36.228,33.6,33.6,1633.0],["2017-08-18",33.12,33.96,32.16,33.12,3442.0],["2017-08-21",34.68,34.68,32.16,32.16,1575.0],["2017-08-22",32.16,34.08,32.16,32.16,958.0],["2017-08-23",32.16,34.68,32.16,33.0,3108.0],["2017-08-24",33.636,34.32,33.24,33.24,725.0],["2017-08-25",33.0,37.2,33.0,35.4,5775.0],["2017-08-28",36.0,39.168,34.656,38.16,5225.0],["2017-08-29",36.54,41.88,36.54,41.52,5817.0],["2017-08-30",40.8,43.2,40.8,42.24,4050.0],["2017-08-31",42.24,42.24,39.516,39.96,2042.0],["2017-09-01",39.6,39.6,36.12,37.2,5992.0],["2017-09-05",37.44,42.0,35.52,41.04,5633.0],["2017-09-06",41.04,41.04,38.88,41.04,1600.0],["2017-09-07",39.168,41.04,39.168,40.32,1100.0],["2017-09-08",41.04,42.996,40.08,41.76,2083.0],["2017-09-11",42.48,42.48,39.72,41.16,1383.0],["2017-09-12",42.48,43.08,39.24,40.8,2517.0],["2017-09-13",41.76,43.2,39.6,41.04,3458.0],["2017-09-14",40.68,42.468,36.84,37.8,5275.0],["2017-09-15",37.44,38.88,36.24,36.24,1108.0],["2017-09-18",36.84,38.4,36.48,36.6,867.0],["2017-09-19",37.2,38.76,34.2,35.76,4975.0],["2017-09-20",36.48,37.56,35.268,35.64,2025.0],["2017-09-21",35.76,37.2,35.76,36.24,2475.0],["2017-09-22",36.96,37.32,36.24,37.32,1975.0],["2017-09-25",37.08,39.0,36.48,38.52,1292.0],["2017-09-26",39.0,39.0,36.828,38.28,458.0],["2017-09-27",37.2,38.04,36.72,37.68,583.0],["2017-09-28",38.16,38.16,36.12,37.8,1133.0],["2017-09-29",36.792,37.8,36.72,37.44,533.0],["2017-10-02",37.44,38.16,36.48,38.16,1642.0],["2017-10-03",37.8,38.04,36.72,36.72,425.0],["2017-10-04",37.56,38.16,36.24,37.08,1267.0],["2017-10-05",37.452,38.16,36.564,38.16,742.0],["2017-10-06",38.16,38.94,37.56,38.16,492.0],["2017-10-09",38.1,38.52,37.8,38.52,567.0],["2017-10-10",38.4,38.4,36.48,37.092,542.0],["2017-10-11",36.84,37.32,35.16,35.64,1567.0],["2017-10-12",35.4,40.8,35.4,38.28,3383.0],["2017-10-13",38.88,40.2,37.44,39.6,1317.0],["2017-10-16",39.12,40.2,38.772,40.2,692.0],["2017-10-17",39.54,41.16,36.372,37.68,3200.0],["2017-10-18",38.16,38.16,36.24,37.56,425.0],["2017-10-19",36.468,37.128,36.0,37.128,417.0],["2017-10-20",37.68,37.8,36.48,36.72,1017.0],["2017-10-23",37.08,39.48,36.36,36.48,1267.0],["2017-10-24",35.88,36.84,35.16,35.4,1192.0],["2017-10-25",35.4,36.0,34.8,34.8,717.0],["2017-10-26",34.92,35.04,32.4,33.0,983.0],["2017-10-27",32.4,33.0,31.728,31.8,1717.0],["2017-10-30",31.8,32.136,31.56,31.56,1075.0],["2017-10-31",31.32,31.8,28.44,30.36,3375.0],["2017-11-01",30.0,31.68,28.332,30.12,1783.0],["2017-11-02",31.68,31.68,29.52,29.52,2525.0],["2017-11-03",27.456,29.424,26.88,28.92,733.0],["2017-11-06",28.8,28.8,27.24,28.08,600.0],["2017-11-07",28.44,29.16,27.72,29.16,425.0],["2017-11-08",28.2,33.0,28.2,30.588,1083.0],["2017-11-09",30.36,31.2,30.36,30.48,208.0],["2017-11-10",29.88,30.36,28.44,28.92,2242.0],["2017-11-13",29.4,32.64,27.48,27.48,3758.0],["2017-11-14",27.6,28.128,27.48,27.96,167.0],["2017-11-15",27.72,28.08,27.12,28.08,650.0],["2017-11-16",27.72,34.56,27.72,31.32,5692.0],["2017-11-17",32.76,34.44,30.384,31.56,1808.0],["2017-11-20",31.2,33.876,31.2,32.04,2242.0],["2017-11-21",31.8,40.668,30.36,35.28,40567.0],["2017-11-22",34.56,36.108,32.4,32.76,3375.0],["2017-11-24",33.0,33.0,30.36,32.76,1592.0],["2017-11-27",31.872,31.92,30.0,30.12,1700.0],["2017-11-28",30.0,30.12,29.04,29.52,1650.0],["2017-11-29",30.48,31.68,29.58,30.48,1375.0],["2017-11-30",30.948,31.08,30.108,30.12,367.0],["2017-12-01",29.64,31.08,28.116,30.12,1892.0],["2017-12-04",31.08,31.08,29.04,29.04,1017.0],["2017-12-05",30.12,30.48,28.44,29.76,2800.0],["2017-12-06",30.348,35.16,28.8,29.4,10192.0],["2017-12-07",29.04,30.24,28.2,29.52,2667.0],["2017-12-08",29.4,34.74,29.4,32.232,10150.0],["2017-12-11",32.28,33.588,28.92,30.72,1500.0],["2017-12-12",29.88,31.08,29.4,30.48,2383.0],["2017-12-13",30.0,33.42,29.316,31.8,3467.0],["2017-12-14",30.048,31.296,29.4,29.4,1558.0],["2017-12-15",30.48,37.08,29.88,30.12,10975.0],["2017-12-18",30.84,31.32,29.88,29.88,2875.0],["2017-12-19",30.48,32.52,29.4,29.64,1583.0],["2017-12-20",29.64,29.64,28.2,28.56,3667.0],["2017-12-21",28.32,29.64,27.732,27.96,4683.0],["2017-12-22",28.248,30.96,28.248,29.88,3850.0],["2017-12-26",29.76,30.36,28.2,28.2,533.0],["2017-12-27",28.32,29.64,28.2,28.332,1450.0],["2017-12-28",28.92,28.92,27.0,27.84,3775.0],["2017-12-29",27.84,28.932,25.32,25.968,6900.0],["2018-01-02",27.24,27.84,26.736,27.12,1825.0],["2018-01-03",28.608,29.04,27.372,28.44,2683.0],["2018-01-04",29.16,29.64,28.56,28.8,3017.0],["2018-01-05",29.388,29.388,26.88,27.24,3400.0],["2018-01-08",27.24,27.612,25.8,26.4,1100.0],["2018-01-09",26.58,27.6,26.412,27.24,617.0],["2018-01-10",27.72,27.72,26.76,26.76,1867.0],["2018-01-11",27.0,28.56,27.0,27.36,858.0],["2018-01-12",28.164,28.44,27.72,28.26,1500.0],["2018-01-16",28.5,29.4,27.6,28.44,3325.0],["2018-01-17",27.36,28.92,27.12,27.36,6325.0],["2018-01-18",27.12,27.84,26.52,27.0,1300.0],["2018-01-19",28.08,28.08,25.92,27.12,758.0],["2018-01-22",26.76,28.2,26.4,26.76,825.0],["2018-01-23",27.54,27.6,25.932,27.12,3250.0],["2018-01-24",25.92,27.36,25.92,26.64,275.0],["2018-01-25",27.24,27.24,26.52,26.52,1375.0],["2018-01-26",26.04,27.36,25.8,26.52,4917.0],["2018-01-29",25.92,27.24,25.8,26.16,2917.0],["2018-01-30",27.0,27.0,25.32,25.8,458.0],["2018-01-31",25.92,26.868,25.8,26.052,2042.0],["2018-02-01",27.0,27.6,26.28,27.24,3375.0],["2018-02-02",26.82,27.84,25.2,26.1,4342.0],["2018-02-05",25.8,25.8,21.12,22.56,4383.0],["2018-02-06",23.904,25.44,22.8,24.228,3842.0],["2018-02-07",24.0,26.64,24.0,25.2,1383.0],["2018-02-08",25.32,25.32,24.0,24.6,1258.0],["2018-02-09",24.12,25.56,22.2,22.32,7142.0],["2018-02-12",39.6,43.08,29.52,33.48,749183.0],["2018-02-13",21.6,22.08,19.8,20.16,265225.0],["2018-02-14",20.52,20.52,17.28,17.28,122708.0],["2018-02-15",18.96,19.8,16.2,16.8,94075.0],["2018-02-16",17.16,17.4,16.2,16.56,64258.0],["2018-02-20",16.56,17.028,16.2,16.56,43000.0],["2018-02-21",16.8,17.04,16.2,16.44,24925.0],["2018-02-22",16.68,16.68,15.6,15.84,24383.0],["2018-02-23",15.96,15.96,15.12,15.84,24442.0],["2018-02-26",16.2,16.56,14.4,16.32,20633.0],["2018-02-27",16.44,16.44,15.24,15.48,18975.0],["2018-02-28",15.48,15.6,14.76,15.24,10725.0],["2018-03-01",15.24,15.9,15.0,15.12,13150.0],["2018-03-02",15.0,15.6,14.52,15.6,15183.0],["2018-03-05",15.36,16.32,14.76,15.48,69717.0],["2018-03-06",15.6,17.4,15.6,17.16,88542.0],["2018-03-07",17.16,17.16,15.72,16.2,43717.0],["2018-03-08",16.08,16.08,15.24,15.48,22783.0],["2018-03-09",15.48,15.6,15.0,15.24,21017.0],["2018-03-12",15.84,15.84,13.92,14.64,57300.0],["2018-03-13",14.88,14.88,12.96,13.68,55900.0],["2018-03-14",12.96,13.38,12.6,12.72,48292.0],["2018-03-15",12.72,12.852,12.0,12.0,29858.0],["2018-03-16",12.0,12.6,11.52,12.24,23275.0],["2018-03-19",12.24,12.6,11.16,11.928,34708.0],["2018-03-20",12.6,12.6,11.4,11.424,13017.0],["2018-03-21",11.844,12.6,11.172,12.24,30308.0],["2018-03-22",12.12,12.264,11.484,11.64,7592.0],["2018-03-23",11.64,11.82,11.22,11.4,12367.0],["2018-03-26",11.4,11.4,10.68,11.148,16675.0],["2018-03-27",11.196,11.34,10.32,10.68,11517.0],["2018-03-28",10.524,10.56,9.84,9.972,21183.0],["2018-03-29",9.84,10.32,9.84,10.056,6033.0],["2018-04-02",10.056,10.056,9.18,9.6,20433.0],["2018-04-03",9.6,9.804,8.88,9.156,19025.0],["2018-04-04",9.144,10.056,9.12,9.924,42983.0],["2018-04-05",10.056,10.44,9.72,10.428,11025.0],["2018-04-06",9.876,10.56,9.6,9.84,8375.0],["2018-04-09",10.092,10.752,9.96,10.668,7025.0],["2018-04-10",10.92,10.944,9.888,10.236,7908.0],["2018-04-11",10.2,10.8,10.2,10.32,5850.0],["2018-04-12",10.392,11.16,10.224,10.8,4500.0],["2018-04-13",10.68,11.4,10.68,11.16,14000.0],["2018-04-16",11.52,11.52,10.8,11.22,8858.0],["2018-04-17",11.4,11.4,10.8,11.052,5342.0],["2018-04-18",11.052,11.16,11.052,11.052,675.0],["2018-04-19",11.04,11.16,10.56,10.8,3117.0],["2018-04-20",10.68,10.68,9.876,10.08,8042.0],["2018-04-23",10.2,10.2,9.72,9.924,5108.0],["2018-04-24",10.2,10.2,9.672,9.732,2433.0],["2018-04-25",11.4,17.28,11.4,15.24,2440400.0],["2018-04-26",16.2,18.0,13.8,14.88,786200.0],["2018-04-27",14.64,16.08,12.6,14.04,217000.0],["2018-04-30",15.0,16.56,14.4,15.144,344483.0],["2018-05-01",15.0,15.12,13.56,14.04,81375.0],["2018-05-02",15.36,15.36,11.832,12.84,93267.0],["2018-05-03",12.96,12.96,12.12,12.12,48983.0],["2018-05-04",12.24,14.16,11.4,12.84,108575.0],["2018-05-07",16.32,16.68,13.68,14.196,560992.0],["2018-05-08",14.16,14.4,12.72,12.96,79008.0],["2018-05-09",13.2,13.56,12.36,13.44,39758.0],["2018-05-10",13.8,13.8,12.72,13.2,28117.0],["2018-05-11",13.08,13.32,12.84,13.08,15558.0],["2018-05-14",12.84,13.428,12.6,12.84,19108.0],["2018-05-15",12.96,13.068,12.24,12.84,29625.0],["2018-05-16",12.96,14.04,12.48,13.2,115317.0],["2018-05-17",13.32,14.64,12.84,13.932,63550.0],["2018-05-18",14.16,15.24,13.32,14.52,78267.0],["2018-05-21",14.52,15.36,14.436,14.52,53500.0],["2018-05-22",14.88,14.88,13.92,14.16,16600.0],["2018-05-23",13.8,14.52,13.44,13.788,21333.0],["2018-05-24",13.44,14.4,13.2,13.32,23925.0],["2018-05-25",13.92,13.92,13.08,13.68,17675.0],["2018-05-29",13.44,13.68,13.08,13.08,8858.0],["2018-05-30",13.08,13.92,12.96,13.44,13058.0],["2018-05-31",13.32,13.8,13.32,13.68,7075.0],["2018-06-01",13.68,14.04,13.44,13.92,12008.0],["2018-06-04",13.92,15.12,13.44,14.04,62842.0],["2018-06-05",14.04,14.64,13.8,14.4,34158.0],["2018-06-06",14.28,14.52,14.04,14.28,18100.0],["2018-06-07",14.28,16.2,14.28,15.84,83867.0],["2018-06-08",16.2,19.8,16.2,17.04,465742.0],["2018-06-11",17.4,18.6,16.32,17.76,76750.0],["2018-06-12",18.0,18.0,15.6,15.972,60533.0],["2018-06-13",17.04,17.04,15.6,15.72,33350.0],["2018-06-14",15.84,17.04,15.36,16.56,24517.0],["2018-06-15",16.8,16.8,15.6,16.32,21917.0],["2018-06-18",16.32,16.56,15.72,15.96,15517.0],["2018-06-19",15.72,16.2,15.552,15.72,5300.0],["2018-06-20",15.72,17.4,14.88,16.8,40817.0],["2018-06-21",16.68,16.68,15.72,15.84,13600.0],["2018-06-22",15.84,15.84,14.76,15.48,15867.0],["2018-06-25",15.48,15.48,14.16,14.28,15558.0],["2018-06-26",14.28,15.0,13.536,15.0,13200.0],["2018-06-27",14.88,14.88,14.28,14.76,4908.0],["2018-06-28",14.76,14.76,13.92,14.1,5550.0],["2018-06-29",13.8,14.4,13.8,14.04,8625.0],["2018-07-02",14.04,14.88,13.8,14.88,11475.0],["2018-07-03",14.88,15.0,14.4,14.76,4450.0],["2018-07-05",14.52,16.2,14.52,15.96,26433.0],["2018-07-06",15.96,17.04,15.36,15.36,44658.0],["2018-07-09",15.48,15.84,15.0,15.0,11592.0],["2018-07-10",14.88,16.92,14.88,16.2,27892.0],["2018-07-11",16.68,16.74,15.6,15.96,10058.0],["2018-07-12",16.2,16.68,15.36,15.372,10950.0],["2018-07-13",15.72,15.72,15.0,15.552,8225.0],["2018-07-16",16.44,20.4,15.96,17.16,297375.0],["2018-07-17",17.64,17.64,15.48,15.96,39550.0],["2018-07-18",16.44,16.548,15.0,15.084,21125.0],["2018-07-19",15.0,15.72,15.0,15.24,11758.0],["2018-07-20",15.36,15.36,14.4,14.88,20000.0],["2018-07-23",15.24,15.24,14.532,14.76,9450.0],["2018-07-24",15.24,15.24,14.568,14.76,10500.0],["2018-07-25",14.64,15.54,14.424,15.48,26583.0],["2018-07-26",15.6,15.6,14.64,14.64,18350.0],["2018-07-27",14.76,14.88,13.92,14.16,32083.0],["2018-07-30",13.92,14.16,13.44,13.44,8450.0],["2018-07-31",13.8,13.8,13.32,13.68,7775.0],["2018-08-01",13.56,13.8,13.44,13.8,2833.0],["2018-08-02",13.8,13.8,13.44,13.44,3750.0],["2018-08-03",13.5,13.8,13.44,13.44,4625.0],["2018-08-06",13.44,14.64,13.44,14.16,11992.0],["2018-08-07",13.644,14.868,13.572,14.4,15400.0],["2018-08-08",14.4,14.64,13.8,14.328,15308.0],["2018-08-09",14.16,14.64,13.8,13.8,12350.0],["2018-08-10",14.04,14.04,13.32,13.44,10933.0],["2018-08-13",13.44,13.668,12.0,12.288,26992.0],["2018-08-14",12.96,12.96,12.24,12.6,6992.0],["2018-08-15",12.72,12.72,11.4,12.12,11308.0],["2018-08-16",12.0,12.72,11.64,11.928,8550.0],["2018-08-17",13.08,13.44,11.976,12.96,90858.0],["2018-08-20",13.32,13.32,12.48,13.08,16233.0],["2018-08-21",12.96,13.44,12.48,12.96,27908.0],["2018-08-22",12.72,13.44,12.48,12.96,9758.0],["2018-08-23",12.72,13.44,12.72,13.08,8100.0],["2018-08-24",12.84,13.08,12.12,12.36,20967.0],["2018-08-27",12.0,12.96,11.4,12.12,22958.0],["2018-08-28",12.6,12.84,12.0,12.0,8033.0],["2018-08-29",12.48,12.6,11.76,12.36,8817.0],["2018-08-30",12.36,12.48,11.76,12.36,8567.0],["2018-08-31",12.0,13.92,11.88,13.2,53275.0],["2018-09-04",13.32,13.32,12.72,13.08,5258.0],["2018-09-05",13.08,13.8,12.72,13.2,7867.0],["2018-09-06",13.2,13.836,12.984,13.32,8967.0],["2018-09-07",13.284,13.56,11.4,12.12,50317.0],["2018-09-10",12.12,12.36,12.0,12.0,4892.0],["2018-09-11",12.0,12.36,12.0,12.0,2267.0],["2018-09-12",12.0,12.432,12.0,12.24,6858.0],["2018-09-13",12.24,12.48,11.52,12.36,3475.0],["2018-09-14",12.12,12.48,11.04,11.148,33625.0],["2018-09-17",11.16,11.4,10.212,11.04,18708.0],["2018-09-18",10.92,12.24,10.92,12.0,7208.0],["2018-09-19",11.52,12.0,11.4,11.88,7367.0],["2018-09-20",11.88,12.24,11.28,12.18,12267.0],["2018-09-21",12.24,12.312,11.784,12.0,6450.0],["2018-09-24",11.88,12.12,11.76,12.0,2400.0],["2018-09-25",11.736,12.12,11.64,12.12,2050.0],["2018-09-26",12.12,12.36,11.88,12.24,5017.0],["2018-09-27",12.36,12.36,11.76,11.88,2217.0],["2018-09-28",11.76,12.24,11.304,11.7,2242.0],["2018-10-01",11.556,12.12,11.28,11.4,2783.0],["2018-10-02",11.04,12.0,10.92,11.064,4825.0],["2018-10-03",11.4,11.76,11.28,11.76,2033.0],["2018-10-04",11.88,13.08,11.88,12.72,21767.0],["2018-10-05",13.08,13.164,12.12,12.24,6108.0],["2018-10-08",12.228,12.24,11.64,11.76,3658.0],["2018-10-09",12.12,12.12,11.64,11.808,1475.0],["2018-10-10",11.808,11.952,11.4,11.46,1667.0],["2018-10-11",11.676,11.88,11.232,11.28,2475.0],["2018-10-12",11.46,11.844,11.256,11.46,1667.0],["2018-10-15",11.4,13.8,11.4,13.488,50858.0],["2018-10-16",14.16,14.28,12.144,13.32,67358.0],["2018-10-17",13.2,13.2,10.8,12.12,34367.0],["2018-10-18",12.0,12.72,11.4,11.772,19258.0],["2018-10-19",12.0,12.12,11.4,11.4,8283.0],["2018-10-22",11.52,11.784,10.92,10.92,6208.0],["2018-10-23",10.56,11.376,10.56,10.8,7642.0],["2018-10-24",10.62,11.34,10.56,10.56,7092.0],["2018-10-25",10.968,10.968,10.32,10.68,2025.0],["2018-10-26",10.44,10.68,10.44,10.68,2642.0],["2018-10-29",10.68,11.28,10.56,10.584,3975.0],["2018-10-30",10.8,11.28,10.212,10.812,9500.0],["2018-10-31",10.8,11.016,10.212,10.8,7008.0],["2018-11-01",10.56,11.04,10.32,11.04,2100.0],["2018-11-02",10.956,11.04,9.6,10.68,3958.0],["2018-11-05",11.16,11.28,10.8,11.052,2650.0],["2018-11-06",11.172,11.604,11.172,11.28,2792.0],["2018-11-07",10.92,11.52,10.92,10.92,1908.0],["2018-11-08",10.92,11.376,10.92,11.376,1758.0],["2018-11-09",11.28,11.376,10.56,11.208,758.0],["2018-11-12",11.064,11.52,9.84,10.944,2958.0],["2018-11-13",11.04,11.52,10.8,11.268,2917.0],["2018-11-14",11.4,13.2,10.2,11.052,16092.0],["2018-11-15",10.56,11.4,10.56,11.4,1842.0],["2018-11-16",11.4,11.4,10.8,11.16,4042.0],["2018-11-19",10.8,11.28,10.68,10.8,2558.0],["2018-11-20",10.74,11.04,10.56,10.68,4333.0],["2018-11-21",11.28,11.28,10.56,10.884,942.0],["2018-11-23",10.56,10.92,10.44,10.788,1475.0],["2018-11-26",10.92,10.92,10.2,10.32,5750.0],["2018-11-27",10.74,11.88,10.56,10.74,12050.0],["2018-11-28",11.04,11.148,10.56,10.56,1942.0],["2018-11-29",10.608,11.28,10.212,10.44,20400.0],["2018-11-30",10.584,10.584,10.32,10.344,4733.0],["2018-12-03",10.44,10.56,10.32,10.44,2217.0],["2018-12-04",10.44,10.44,10.212,10.212,2133.0],["2018-12-06",15.72,16.2,10.812,11.76,849508.0],["2018-12-07",10.92,11.28,9.84,10.32,60350.0],["2018-12-10",10.32,10.44,9.84,9.84,15500.0],["2018-12-11",9.96,10.08,8.88,9.0,22100.0],["2018-12-12",9.144,9.36,8.76,9.0,7525.0],["2018-12-13",9.0,9.0,8.412,8.58,11617.0],["2018-12-14",8.4,9.0,8.4,9.0,5792.0],["2018-12-17",8.772,8.772,7.26,7.56,19117.0],["2018-12-18",7.68,8.16,7.56,7.968,7042.0],["2018-12-19",7.8,8.52,7.32,7.632,9275.0],["2018-12-20",7.32,7.98,7.2,7.98,7442.0],["2018-12-21",8.28,10.116,7.32,10.116,22725.0],["2018-12-24",8.04,8.82,7.62,8.04,4158.0],["2018-12-26",8.4,8.4,7.416,8.16,4342.0],["2018-12-27",8.04,8.04,7.248,7.68,3208.0],["2018-12-28",7.8,8.16,7.68,8.076,10400.0],["2018-12-31",7.8,9.228,7.8,8.532,5600.0],["2019-01-02",8.04,8.976,8.04,8.856,3858.0],["2019-01-03",9.24,10.08,8.436,8.76,7492.0],["2019-01-04",9.12,9.6,9.12,9.24,3283.0],["2019-01-07",9.24,9.96,9.24,9.6,7167.0],["2019-01-08",9.6,10.188,9.48,9.876,6608.0],["2019-01-09",10.08,10.236,9.6,9.876,4817.0],["2019-01-10",9.84,10.2,9.828,9.84,2958.0],["2019-01-11",9.78,10.8,9.78,9.78,7525.0],["2019-01-14",9.78,10.788,9.612,10.2,10408.0],["2019-01-15",9.84,10.656,9.72,9.984,5867.0],["2019-01-16",9.84,10.56,9.84,10.08,2133.0],["2019-01-17",10.08,10.476,9.9,10.08,1650.0],["2019-01-18",10.44,10.788,10.2,10.344,5583.0],["2019-01-22",9.84,10.2,9.792,9.84,2325.0],["2019-01-23",10.296,10.32,9.84,9.972,1367.0],["2019-01-24",10.2,10.32,9.888,9.888,2075.0],["2019-01-25",9.96,10.32,9.96,10.08,1058.0],["2019-01-28",9.84,10.2,9.612,9.708,1483.0],["2019-01-29",10.08,10.08,9.036,9.108,4625.0],["2019-01-30",8.88,9.6,8.88,9.576,2125.0],["2019-01-31",9.12,9.84,9.12,9.816,2425.0],["2019-02-01",9.72,10.08,9.012,9.36,6658.0],["2019-02-04",9.48,9.84,9.276,9.636,2492.0],["2019-02-05",9.84,9.84,9.36,9.492,3550.0],["2019-02-06",9.6,9.84,9.3,9.48,3983.0],["2019-02-07",9.492,9.84,9.24,9.72,1575.0],["2019-02-08",9.6,9.84,9.24,9.288,742.0],["2019-02-11",9.6,10.164,9.48,9.48,7717.0],["2019-02-12",9.924,10.188,9.24,10.068,4817.0],["2019-02-13",9.72,10.104,9.552,9.96,4683.0],["2019-02-14",9.96,10.08,9.552,9.552,4142.0],["2019-02-15",9.648,10.068,9.396,9.444,2925.0],["2019-02-19",9.36,9.72,9.324,9.72,3175.0],["2019-02-20",9.72,10.08,9.48,9.6,3450.0],["2019-02-21",9.96,9.996,9.432,9.96,15883.0],["2019-02-22",9.936,10.32,9.72,10.14,6733.0],["2019-02-25",10.272,10.272,9.6,10.08,2467.0],["2019-02-26",10.08,10.116,9.48,9.612,2217.0],["2019-02-27",9.648,9.984,9.48,9.78,3742.0],["2019-02-28",9.66,9.9,9.492,9.9,2558.0],["2019-03-01",9.588,11.088,9.588,10.2,16092.0],["2019-03-04",9.888,11.04,9.636,10.68,5558.0],["2019-03-05",10.62,10.92,10.2,10.32,3975.0],["2019-03-06",10.656,10.68,10.2,10.584,2575.0],["2019-03-07",10.32,11.964,10.2,10.92,22617.0],["2019-03-08",11.388,11.4,10.632,11.364,5167.0],["2019-03-11",13.08,13.08,11.04,11.376,27275.0],["2019-03-12",11.376,11.376,10.584,10.896,8258.0],["2019-03-13",10.8,10.8,10.08,10.32,21908.0],["2019-03-14",10.2,10.8,10.2,10.644,2133.0],["2019-03-15",10.8,11.136,10.332,11.04,7275.0],["2019-03-18",32.64,39.0,19.2,25.2,4155233.0],["2019-03-19",22.2,25.2,21.6,21.6,235725.0],["2019-03-20",21.48,23.4,20.4,21.36,104017.0],["2019-03-21",21.84,25.2,21.72,23.16,142808.0],["2019-03-22",22.2,22.2,19.2,20.16,55192.0],["2019-03-25",20.4,21.36,19.44,20.04,19467.0],["2019-03-26",20.16,20.916,19.08,19.92,70300.0],["2019-03-27",19.56,19.644,17.04,17.04,45742.0],["2019-03-28",17.76,18.48,17.04,17.52,13192.0],["2019-03-29",17.52,17.736,16.8,16.8,22850.0],["2019-04-01",17.16,18.0,17.052,17.16,17058.0],["2019-04-02",18.0,20.4,17.28,19.92,63308.0],["2019-04-03",20.4,20.4,18.12,19.044,40517.0],["2019-04-04",19.2,19.8,17.76,18.12,25500.0],["2019-04-05",18.0,18.36,15.72,15.72,46100.0],["2019-04-08",15.6,18.72,15.0,16.464,133358.0],["2019-04-09",12.18,13.08,12.12,12.72,209400.0],["2019-04-10",12.6,13.08,12.48,12.72,26250.0],["2019-04-11",12.6,13.56,12.6,13.08,55008.0],["2019-04-12",13.2,13.2,12.24,12.72,23075.0],["2019-04-15",12.96,13.08,12.12,12.6,32392.0],["2019-04-16",13.2,13.2,12.6,12.6,26183.0],["2019-04-17",12.84,13.2,12.6,12.84,17450.0],["2019-04-18",12.84,13.392,12.12,12.12,33325.0],["2019-04-22",12.24,12.72,12.12,12.6,11317.0],["2019-04-23",12.48,12.6,12.0,12.24,20933.0],["2019-04-24",12.24,12.6,12.24,12.36,12250.0],["2019-04-25",12.12,13.08,12.0,12.96,69150.0],["2019-04-26",12.96,12.996,12.6,12.84,8217.0],["2019-04-29",12.84,12.9,12.12,12.72,15767.0],["2019-04-30",12.6,12.72,12.24,12.48,10167.0],["2019-05-01",12.72,12.72,12.0,12.276,13967.0],["2019-05-02",12.24,12.24,11.76,12.0,17267.0],["2019-05-03",12.0,12.0,11.52,11.76,11725.0],["2019-05-06",11.724,12.48,11.52,12.24,10283.0],["2019-05-07",12.24,12.48,11.4,11.88,13017.0],["2019-05-08",13.2,13.68,12.0,12.12,320992.0],["2019-05-09",11.76,12.0,10.8,11.316,42692.0],["2019-05-10",11.088,11.64,10.56,11.04,28233.0],["2019-05-13",11.22,11.22,10.56,10.92,14492.0],["2019-05-14",10.92,11.88,10.68,11.28,12750.0],["2019-05-15",10.8,11.04,10.596,10.752,11725.0],["2019-05-16",10.728,11.28,10.68,10.68,4808.0],["2019-05-17",10.68,10.92,10.68,10.692,7325.0],["2019-05-20",10.8,11.28,10.8,11.16,14842.0],["2019-05-21",10.836,11.04,10.836,10.956,2325.0],["2019-05-22",10.956,10.956,10.56,10.74,8800.0],["2019-05-23",10.776,10.8,10.2,10.44,14483.0],["2019-05-24",10.5,10.8,10.308,10.488,2283.0],["2019-05-28",10.56,10.56,10.236,10.536,7325.0],["2019-05-29",10.632,10.8,10.2,10.476,5592.0],["2019-05-30",10.8,11.52,10.62,11.1,16125.0],["2019-05-31",10.824,11.34,10.668,10.8,3808.0],["2019-06-03",10.8,11.268,10.32,10.8,7900.0],["2019-06-04",10.584,11.28,10.452,11.16,12458.0],["2019-06-05",11.28,11.34,10.212,10.524,7942.0],["2019-06-06",10.8,10.8,10.344,10.38,5208.0],["2019-06-07",10.512,10.56,10.32,10.44,4708.0],["2019-06-10",10.56,10.8,10.44,10.44,3567.0],["2019-06-11",10.92,11.04,10.32,10.56,4642.0],["2019-06-12",10.344,10.56,10.224,10.32,4417.0],["2019-06-13",10.32,10.8,10.08,10.8,5883.0],["2019-06-14",10.44,10.8,10.332,10.8,5367.0],["2019-06-17",12.12,13.44,10.44,10.98,803142.0],["2019-06-18",10.5,10.8,10.2,10.32,60008.0],["2019-06-19",10.44,10.44,9.96,9.96,28958.0],["2019-06-20",10.44,10.44,9.96,10.032,17092.0],["2019-06-21",10.188,10.188,9.912,9.912,6325.0],["2019-06-24",10.2,10.2,9.024,9.708,24825.0],["2019-06-25",9.12,9.84,9.12,9.48,6808.0],["2019-06-26",9.384,9.912,9.384,9.72,6108.0],["2019-06-27",9.84,10.32,9.72,10.26,14025.0],["2019-06-28",10.32,10.44,10.2,10.2,4450.0],["2019-07-01",10.02,10.2,9.636,9.792,7367.0],["2019-07-02",9.84,9.84,9.72,9.768,2192.0],["2019-07-03",9.72,10.2,9.72,9.912,2833.0],["2019-07-05",9.744,9.912,9.6,9.72,1933.0],["2019-07-08",9.72,9.72,9.36,9.456,3550.0],["2019-07-09",9.72,9.72,9.36,9.42,3600.0],["2019-07-10",9.48,10.2,9.36,9.936,9700.0],["2019-07-11",10.2,10.2,9.6,9.648,6767.0],["2019-07-12",10.068,10.2,9.6,9.6,4367.0],["2019-07-15",9.6,9.72,9.6,9.624,2175.0],["2019-07-16",9.708,9.9,9.6,9.708,8500.0],["2019-07-17",9.6,9.912,9.6,9.6,3625.0],["2019-07-18",9.912,9.96,9.48,9.6,2133.0],["2019-07-19",9.48,9.912,9.48,9.588,3400.0],["2019-07-22",9.504,9.792,9.36,9.48,7467.0],["2019-07-23",9.48,9.48,9.0,9.108,9783.0],["2019-07-24",9.0,9.36,9.0,9.0,2775.0],["2019-07-25",9.6,9.6,9.12,9.216,2450.0],["2019-07-26",9.288,9.96,9.252,9.6,5267.0],["2019-07-29",9.72,9.828,9.12,9.12,3017.0],["2019-07-30",9.0,9.6,9.0,9.48,2050.0],["2019-07-31",9.192,9.6,9.12,9.192,5542.0],["2019-08-01",9.72,9.84,9.12,9.12,3867.0],["2019-08-02",9.12,9.72,9.0,9.54,5208.0],["2019-08-05",9.54,9.54,9.0,9.12,3733.0],["2019-08-06",9.12,9.48,8.88,8.964,3992.0],["2019-08-07",9.24,9.336,8.652,8.904,4000.0],["2019-08-08",9.84,11.88,9.12,9.24,216033.0],["2019-08-09",9.24,9.24,8.88,9.0,29133.0],["2019-08-12",9.72,10.08,9.0,9.372,17683.0],["2019-08-13",9.48,9.6,9.0,9.588,12292.0],["2019-08-14",9.72,9.72,9.0,9.6,9417.0],["2019-08-15",9.0,9.36,8.88,9.36,9033.0],["2019-08-16",9.072,9.324,9.012,9.18,4492.0],["2019-08-19",9.36,9.54,9.144,9.54,4275.0],["2019-08-20",9.48,9.6,9.48,9.6,1308.0],["2019-08-21",9.36,9.6,9.0,9.48,3300.0],["2019-08-22",9.288,11.28,9.048,9.912,47625.0],["2019-08-23",9.552,10.44,9.552,9.84,4967.0],["2019-08-26",10.32,10.32,9.024,9.6,1992.0],["2019-08-27",9.24,9.492,9.144,9.42,7467.0],["2019-08-28",9.204,9.408,9.168,9.36,2425.0],["2019-08-29",9.048,9.84,9.048,9.6,3725.0],["2019-08-30",9.6,9.84,9.24,9.6,4867.0],["2019-09-03",9.36,9.456,9.156,9.456,2850.0],["2019-09-04",9.36,9.552,9.156,9.516,1750.0],["2019-09-05",9.48,9.96,9.18,9.48,4042.0],["2019-09-06",9.24,10.056,9.24,9.648,5667.0],["2019-09-09",9.6,9.6,9.24,9.36,3983.0],["2019-09-10",9.576,9.6,9.36,9.6,5442.0],["2019-09-11",9.6,10.08,9.36,9.72,21517.0],["2019-09-12",9.96,10.104,9.384,9.48,7633.0],["2019-09-13",9.552,10.32,9.396,10.32,9117.0],["2019-09-16",10.44,10.584,9.96,10.44,3167.0],["2019-09-17",10.56,10.68,9.432,10.44,1033.0],["2019-09-18",9.948,10.752,9.84,10.152,6092.0],["2019-09-19",10.38,10.428,9.84,9.852,2683.0],["2019-09-20",9.96,10.2,9.84,10.2,4067.0],["2019-09-23",10.2,10.32,9.84,10.272,2150.0],["2019-09-24",10.32,10.332,9.444,9.66,3617.0],["2019-09-25",9.648,9.84,9.648,9.696,1875.0],["2019-09-26",9.84,9.84,9.6,9.72,2092.0],["2019-09-27",9.84,9.84,9.36,9.36,9392.0],["2019-09-30",9.84,9.84,9.12,9.36,5292.0],["2019-10-01",9.72,9.72,9.012,9.084,4008.0],["2019-10-02",9.096,9.312,9.0,9.0,4542.0],["2019-10-03",9.18,9.336,9.0,9.096,6967.0],["2019-10-04",9.144,9.84,8.88,8.892,4442.0],["2019-10-07",9.324,9.324,8.94,8.952,1983.0],["2019-10-08",8.88,9.0,8.652,8.856,3742.0],["2019-10-09",8.772,8.868,8.436,8.58,4333.0],["2019-10-10",8.52,8.952,8.52,8.64,3300.0],["2019-10-11",9.0,9.0,8.616,8.664,4892.0],["2019-10-14",8.712,9.96,8.652,9.9,12200.0],["2019-10-15",9.84,10.188,9.276,9.6,1942.0],["2019-10-16",9.648,9.96,9.24,9.54,1267.0],["2019-10-17",9.66,9.66,9.24,9.312,750.0],["2019-10-18",9.66,10.188,9.48,9.696,11558.0],["2019-10-21",9.48,10.488,9.36,10.2,18842.0],["2019-10-22",10.44,11.76,10.2,10.344,54042.0],["2019-10-23",11.16,11.16,10.08,10.32,9842.0],["2019-10-24",10.776,10.8,10.32,10.38,4333.0],["2019-10-25",10.44,10.68,9.756,10.536,6658.0],["2019-10-28",10.2,10.488,9.888,10.32,3983.0],["2019-10-29",10.116,10.32,9.756,10.08,3483.0],["2019-10-30",9.96,10.056,9.636,10.044,3775.0],["2019-10-31",9.948,10.08,9.48,9.732,4808.0],["2019-11-01",10.08,10.08,9.6,9.72,1525.0],["2019-11-04",9.66,10.44,9.66,9.96,4967.0],["2019-11-05",10.056,10.2,9.84,9.948,2083.0],["2019-11-06",10.056,10.44,9.84,10.164,2267.0],["2019-11-07",10.44,10.44,9.72,9.9,3408.0],["2019-11-08",9.684,10.308,9.636,9.972,3425.0],["2019-11-11",12.0,13.56,10.32,10.776,662808.0],["2019-11-12",10.776,11.04,9.852,9.96,74625.0],["2019-11-13",9.816,9.84,9.012,9.42,38008.0],["2019-11-14",9.24,9.36,8.28,9.0,42483.0],["2019-11-15",9.24,9.48,8.88,9.12,16317.0],["2019-11-18",9.36,9.42,9.0,9.12,10067.0],["2019-11-19",9.24,9.96,9.0,9.84,17525.0],["2019-11-20",9.12,10.08,9.12,9.48,13750.0],["2019-11-21",9.624,9.96,9.48,9.6,7742.0],["2019-11-22",9.6,9.96,9.408,9.828,5017.0],["2019-11-25",9.84,9.84,9.48,9.48,7100.0],["2019-11-26",9.6,9.84,9.528,9.72,6467.0],["2019-11-27",9.84,9.84,9.48,9.492,5267.0],["2019-11-29",9.24,9.96,9.24,9.72,6642.0],["2019-12-02",9.6,9.96,9.6,9.612,17542.0],["2019-12-03",9.6,9.96,9.6,9.6,4542.0],["2019-12-04",9.84,10.092,9.72,9.72,12292.0],["2019-12-05",9.768,10.068,9.72,9.78,4467.0],["2019-12-06",9.888,10.08,9.6,9.72,8717.0],["2019-12-09",9.84,10.08,9.6,9.84,5883.0],["2019-12-10",9.72,9.96,9.6,9.84,6925.0],["2019-12-11",10.08,10.56,9.612,9.96,20883.0],["2019-12-12",10.26,10.38,9.6,9.72,12200.0],["2019-12-13",9.624,9.78,9.48,9.78,6500.0],["2019-12-16",9.72,9.96,9.672,9.828,4633.0],["2019-12-17",9.66,9.9,9.6,9.84,3892.0],["2019-12-18",10.68,10.8,9.72,10.272,34108.0],["2019-12-19",10.296,10.44,9.72,10.44,14392.0],["2019-12-20",10.248,10.344,9.84,10.068,6867.0],["2019-12-23",10.08,10.68,10.032,10.5,15450.0],["2019-12-24",10.56,10.644,10.32,10.488,9508.0],["2019-12-26",10.32,10.512,9.72,10.332,11475.0],["2019-12-27",9.72,10.452,9.72,9.84,17225.0],["2019-12-30",9.84,10.404,9.72,9.9,8267.0],["2019-12-31",9.9,10.5,9.72,9.84,11658.0],["2020-01-02",9.744,9.96,9.72,9.84,4233.0],["2020-01-03",9.816,10.14,9.732,9.888,5708.0],["2020-01-06",10.08,10.08,9.732,9.996,5383.0],["2020-01-07",9.984,10.08,9.6,9.948,5575.0],["2020-01-08",9.6,10.176,9.6,10.08,8517.0],["2020-01-09",10.02,10.08,9.732,10.08,5475.0],["2020-01-10",9.72,10.08,9.708,10.056,4225.0],["2020-01-13",19.2,26.64,18.0,19.8,4896375.0],["2020-01-14",18.24,18.36,14.64,16.44,573217.0],["2020-01-15",17.4,20.28,15.6,18.648,421800.0],["2020-01-16",20.64,20.64,19.08,19.44,257942.0],["2020-01-17",19.8,20.16,19.44,19.92,182483.0],["2020-01-21",20.64,20.88,19.56,19.92,159100.0],["2020-01-22",20.16,21.36,19.56,20.4,299092.0],["2020-01-23",18.0,18.6,15.96,16.56,226808.0],["2020-01-24",16.32,16.62,15.0,15.24,100950.0],["2020-01-27",14.4,15.12,13.8,14.88,92600.0],["2020-01-28",14.4,16.08,14.208,15.36,78008.0],["2020-01-29",15.0,15.0,13.92,14.16,60992.0],["2020-01-30",14.16,14.28,13.08,13.56,84858.0],["2020-01-31",13.2,13.56,12.84,13.44,34333.0],["2020-02-03",13.44,13.74,12.6,13.44,47392.0],["2020-02-04",13.68,14.76,13.68,13.8,34683.0],["2020-02-05",13.92,14.76,13.92,14.4,34175.0],["2020-02-06",14.4,16.56,14.4,15.72,86708.0],["2020-02-07",15.84,16.56,14.88,15.0,65258.0],["2020-02-10",14.64,16.8,14.4,15.36,36525.0],["2020-02-11",15.0,15.96,14.64,15.0,30900.0],["2020-02-12",14.88,15.6,14.64,15.24,30325.0],["2020-02-13",14.64,15.228,14.64,14.88,22700.0],["2020-02-14",14.88,15.6,14.88,15.36,25358.0],["2020-02-18",15.24,15.36,14.52,14.868,33975.0],["2020-02-19",14.88,15.36,14.4,14.88,29025.0],["2020-02-20",14.88,15.0,13.68,14.04,53342.0],["2020-02-21",13.92,14.4,13.32,14.16,30325.0],["2020-02-24",14.04,17.28,13.68,16.44,114158.0],["2020-02-25",16.44,17.28,14.76,15.36,65308.0],["2020-02-26",15.0,15.36,14.16,14.28,32758.0],["2020-02-27",13.8,14.88,13.32,14.04,38525.0],["2020-02-28",12.96,14.04,12.96,13.08,54292.0],["2020-03-02",13.32,14.04,12.96,13.68,21133.0],["2020-03-03",13.8,14.28,13.2,13.68,15842.0],["2020-03-04",13.68,14.52,13.512,13.92,17275.0],["2020-03-05",13.44,13.956,12.36,12.72,47492.0],["2020-03-06",13.08,13.08,12.0,12.36,37375.0],["2020-03-09",12.0,13.8,11.64,12.24,55350.0],["2020-03-10",13.8,14.16,12.36,12.96,84125.0],["2020-03-11",11.88,12.6,11.64,12.12,55642.0],["2020-03-12",10.2,11.76,10.2,10.8,60908.0],["2020-03-13",11.4,12.0,10.8,11.04,30617.0],["2020-03-16",10.56,10.848,10.08,10.2,21600.0],["2020-03-17",10.236,10.752,9.84,9.9,20125.0],["2020-03-18",9.72,10.56,9.012,9.54,23875.0],["2020-03-19",9.48,10.2,9.0,9.84,22992.0],["2020-03-20",9.96,10.56,9.6,9.864,18192.0],["2020-03-23",9.72,10.2,9.36,9.492,6000.0],["2020-03-24",10.56,10.56,9.6,9.72,11633.0],["2020-03-25",9.948,10.548,9.648,10.2,25758.0],["2020-03-26",10.68,11.64,9.96,11.16,19483.0],["2020-03-27",11.16,11.16,10.56,11.04,9750.0],["2020-03-30",10.8,11.4,10.236,10.68,26892.0],["2020-03-31",10.608,10.608,10.2,10.2,16708.0],["2020-04-01",10.2,10.44,9.924,10.2,13925.0],["2020-04-02",10.188,10.548,10.14,10.2,6942.0],["2020-04-03",10.44,10.62,9.9,10.104,4525.0],["2020-04-06",10.32,10.68,10.02,10.104,6058.0],["2020-04-07",10.32,10.56,10.08,10.2,11492.0],["2020-04-08",10.32,10.56,10.2,10.512,7292.0],["2020-04-09",10.344,11.04,10.08,10.8,6850.0],["2020-04-13",10.8,11.34,10.8,10.932,6892.0],["2020-04-14",11.4,12.48,11.1,12.264,26233.0],["2020-04-15",12.6,12.6,11.52,12.48,14008.0],["2020-04-16",12.36,13.08,12.24,12.6,14800.0],["2020-04-17",12.6,12.696,12.24,12.36,7733.0],["2020-04-20",12.36,13.08,12.12,12.228,15150.0],["2020-04-21",12.12,12.6,11.64,12.12,14758.0],["2020-04-22",12.12,12.36,11.64,12.24,7342.0],["2020-04-23",12.36,13.2,12.24,12.48,20767.0],["2020-04-24",12.72,12.72,12.24,12.42,7683.0],["2020-04-27",12.84,12.96,12.36,12.6,56867.0],["2020-04-28",14.88,15.24,12.84,12.9,293808.0],["2020-04-29",13.56,13.8,12.84,13.08,61758.0],["2020-04-30",14.16,14.16,12.84,13.32,146042.0],["2020-05-01",12.96,13.44,12.6,13.08,44417.0],["2020-05-04",13.2,13.2,12.6,13.2,27367.0],["2020-05-05",12.96,13.2,12.72,12.96,33208.0],["2020-05-06",12.84,12.96,12.48,12.48,30733.0],["2020-05-07",12.6,13.08,12.36,13.08,10242.0],["2020-05-08",13.2,13.68,13.08,13.2,31917.0],["2020-05-11",13.44,13.68,12.96,12.96,30583.0],["2020-05-12",13.32,13.56,12.96,13.08,28767.0],["2020-05-13",13.32,13.8,12.48,12.6,30333.0],["2020-05-14",12.96,13.08,12.48,12.6,36617.0],["2020-05-15",12.6,12.6,12.12,12.24,29200.0],["2020-05-18",12.24,12.6,12.0,12.6,16725.0],["2020-05-19",12.48,12.84,12.48,12.84,11458.0],["2020-05-20",12.48,12.96,12.48,12.6,14233.0],["2020-05-21",12.6,12.84,12.36,12.36,17867.0],["2020-05-22",12.36,12.6,12.36,12.6,11583.0],["2020-05-26",12.48,13.26,12.42,12.48,31183.0],["2020-05-27",12.6,12.96,12.36,12.48,24875.0],["2020-05-28",12.36,12.72,12.36,12.48,12342.0],["2020-05-29",12.6,12.72,12.48,12.6,13358.0],["2020-06-01",12.48,12.72,12.48,12.6,10958.0],["2020-06-02",12.6,12.72,12.24,12.6,16733.0],["2020-06-03",12.6,12.6,12.12,12.36,17708.0],["2020-06-04",12.6,12.6,12.24,12.48,21142.0],["2020-06-05",12.24,12.48,12.0,12.24,37550.0],["2020-06-08",12.24,12.84,12.0,12.24,45192.0],["2020-06-09",12.24,12.84,12.12,12.72,37417.0],["2020-06-10",13.2,13.2,12.36,12.6,87942.0],["2020-06-11",12.36,12.36,12.0,12.12,42683.0],["2020-06-12",12.24,12.24,11.532,12.0,28425.0],["2020-06-15",12.24,12.36,10.92,11.892,32258.0],["2020-06-16",12.24,12.84,12.0,12.6,68525.0],["2020-06-17",12.84,13.2,12.24,12.36,89075.0],["2020-06-18",12.24,12.84,12.0,12.6,32325.0],["2020-06-19",12.24,12.96,12.24,12.24,44108.0],["2020-06-22",12.48,12.6,12.12,12.12,25075.0],["2020-06-23",12.48,12.48,12.12,12.24,21350.0],["2020-06-24",12.36,12.72,12.12,12.6,57017.0],["2020-06-25",12.36,12.72,12.156,12.36,19075.0],["2020-06-26",12.24,12.48,12.0,12.36,27192.0],["2020-06-29",12.24,12.468,10.92,12.12,31850.0],["2020-06-30",11.76,12.12,11.76,11.868,14217.0],["2020-07-01",11.76,12.24,11.76,12.0,9583.0],["2020-07-02",12.12,12.12,11.76,11.88,16192.0],["2020-07-06",12.12,12.12,11.76,12.12,10892.0],["2020-07-07",12.0,12.12,11.784,11.94,11533.0],["2020-07-08",12.0,12.48,11.76,12.48,26633.0],["2020-07-09",12.48,12.6,12.012,12.42,19325.0],["2020-07-10",12.24,12.48,11.94,11.94,15642.0],["2020-07-13",11.928,12.24,11.82,12.12,31875.0],["2020-07-14",12.96,21.24,12.6,18.24,1852758.0],["2020-07-15",18.0,18.0,13.8,15.12,443017.0],["2020-07-16",15.12,16.2,14.436,15.36,142225.0],["2020-07-17",15.24,15.6,14.64,15.24,83925.0],["2020-07-20",15.84,15.84,13.44,14.4,132483.0],["2020-07-21",14.4,14.808,13.8,14.76,52108.0],["2020-07-22",14.88,14.88,14.16,14.64,28317.0],["2020-07-23",14.88,15.6,14.28,14.88,108975.0],["2020-07-24",15.0,15.0,14.4,14.64,24517.0],["2020-07-27",14.76,14.88,14.52,14.76,26633.0],["2020-07-28",14.88,14.88,14.04,14.4,26525.0],["2020-07-29",14.4,14.64,13.68,13.68,47417.0],["2020-07-30",13.32,13.8,13.2,13.44,43567.0],["2020-07-31",13.44,13.56,13.2,13.32,33233.0],["2020-08-03",13.2,13.92,13.2,13.68,39308.0],["2020-08-04",14.4,14.64,14.04,14.28,65958.0],["2020-08-05",14.64,14.76,14.28,14.4,34008.0],["2020-08-06",14.292,14.4,13.8,14.28,46392.0],["2020-08-07",14.28,14.4,13.8,14.04,51333.0],["2020-08-10",14.04,14.04,13.8,13.92,48008.0],["2020-08-11",13.92,14.52,13.8,14.28,51717.0],["2020-08-12",15.0,15.0,13.68,14.16,69683.0],["2020-08-13",14.16,14.16,13.8,14.04,45675.0],["2020-08-14",13.8,14.04,13.56,13.68,47642.0],["2020-08-17",13.44,14.04,13.44,13.68,33558.0],["2020-08-18",13.8,13.8,13.56,13.8,18175.0],["2020-08-19",13.8,14.04,13.68,13.92,66667.0],["2020-08-20",14.04,14.16,13.68,14.16,56992.0],["2020-08-21",14.04,14.16,13.44,13.68,48950.0],["2020-08-24",13.44,13.56,12.96,13.2,53608.0],["2020-08-25",13.2,13.44,12.96,13.08,14375.0],["2020-08-26",12.96,13.2,12.84,13.2,14908.0],["2020-08-27",13.08,13.2,12.84,12.96,21575.0],["2020-08-28",12.96,13.08,12.84,12.9,14217.0],["2020-08-31",12.96,13.08,12.84,12.96,11308.0],["2020-09-01",12.84,13.02,12.72,12.72,51508.0],["2020-09-02",12.84,12.96,12.48,12.72,27725.0],["2020-09-03",12.72,12.96,12.48,12.72,33767.0],["2020-09-04",12.72,12.84,12.36,12.48,28692.0],["2020-09-08",12.36,12.48,12.12,12.24,22567.0],["2020-09-09",12.36,12.804,12.264,12.48,26167.0],["2020-09-10",13.644,13.8,12.36,12.6,175475.0],["2020-09-11",12.6,12.72,12.48,12.6,25533.0],["2020-09-14",12.6,12.72,12.48,12.6,19667.0],["2020-09-15",12.96,13.8,12.6,13.32,56350.0],["2020-09-16",13.32,13.512,13.08,13.2,36175.0],["2020-09-17",13.2,13.44,12.6,12.72,89667.0],["2020-09-18",13.08,13.2,12.36,12.48,61458.0],["2020-09-21",12.48,12.72,12.24,12.36,31942.0],["2020-09-22",12.36,12.48,12.12,12.12,29225.0],["2020-09-23",12.24,12.24,11.76,11.868,42400.0],["2020-09-24",11.76,12.0,11.64,11.76,24342.0],["2020-09-25",11.796,12.6,11.796,12.12,16267.0],["2020-09-28",11.64,12.48,11.64,11.988,20233.0],["2020-09-29",12.0,12.3,11.964,12.12,20850.0],["2020-09-30",12.12,12.48,11.964,11.988,44517.0],["2020-10-01",12.24,12.36,12.0,12.24,41967.0],["2020-10-02",11.988,12.48,11.988,12.48,32850.0],["2020-10-05",12.36,12.72,12.264,12.36,48817.0],["2020-10-06",12.36,13.08,12.36,12.48,36317.0],["2020-10-07",12.72,13.8,12.72,13.32,225733.0],["2020-10-08",12.96,13.2,12.6,12.96,35783.0],["2020-10-09",13.08,13.2,12.84,12.96,36092.0],["2020-10-12",12.96,13.32,12.6,12.96,50592.0],["2020-10-13",13.08,13.08,12.6,12.96,115317.0],["2020-10-14",12.96,13.2,12.72,12.84,67008.0],["2020-10-15",12.84,12.96,12.276,12.6,61550.0],["2020-10-16",12.48,12.96,12.36,12.48,98383.0],["2020-10-19",12.48,13.08,12.24,12.48,103908.0],["2020-10-20",12.6,12.72,12.0,12.48,56842.0],["2020-10-21",12.36,12.72,11.844,12.12,40092.0],["2020-10-22",12.0,12.24,12.0,12.0,21567.0],["2020-10-23",12.12,12.48,12.0,12.24,30867.0],["2020-10-26",12.0,12.24,11.616,11.88,65050.0],["2020-10-27",12.12,12.12,11.88,11.88,16350.0],["2020-10-28",11.64,12.36,11.34,11.7,38350.0],["2020-10-29",11.76,11.88,11.52,11.76,12058.0],["2020-10-30",11.76,11.82,11.412,11.544,15717.0],["2020-11-02",11.64,11.976,11.52,11.7,16675.0],["2020-11-03",11.88,12.0,11.664,11.832,10942.0],["2020-11-04",11.88,12.24,11.76,12.0,14408.0],["2020-11-05",12.0,12.36,12.0,12.12,10958.0],["2020-11-06",12.24,12.48,12.12,12.24,8717.0],["2020-11-09",12.36,12.48,12.24,12.36,17833.0],["2020-11-10",12.48,12.72,12.48,12.6,18083.0],["2020-11-11",13.08,13.44,12.48,13.2,39158.0],["2020-11-12",12.84,12.96,12.48,12.84,36167.0],["2020-11-13",12.6,13.32,12.6,12.96,64317.0],["2020-11-16",13.32,13.32,12.84,12.84,52850.0],["2020-11-17",13.2,13.32,12.96,13.08,22017.0],["2020-11-18",13.32,14.88,13.2,14.76,132783.0],["2020-11-19",15.96,16.68,15.12,15.84,194008.0],["2020-11-20",16.2,16.2,14.4,15.36,123867.0],["2020-11-23",15.36,15.96,14.4,15.6,125517.0],["2020-11-24",15.6,16.02,14.52,15.96,101725.0],["2020-11-25",15.48,16.08,15.132,15.96,78575.0],["2020-11-27",15.84,16.2,15.6,16.2,34258.0],["2020-11-30",16.2,18.0,16.08,17.76,119817.0],["2020-12-01",18.12,19.2,17.16,17.4,124225.0],["2020-12-02",17.76,18.36,16.92,18.12,62650.0],["2020-12-03",18.24,18.6,17.64,17.76,54342.0],["2020-12-04",18.0,18.0,17.4,18.0,34883.0],["2020-12-07",16.92,17.4,14.4,15.96,488708.0],["2020-12-08",16.2,16.56,15.24,15.72,190092.0],["2020-12-09",15.924,15.96,14.16,14.28,177592.0],["2020-12-10",14.16,14.76,13.2,14.16,202008.0],["2020-12-11",14.16,15.312,14.04,14.76,81508.0],["2020-12-14",14.76,15.12,13.8,13.8,87883.0],["2020-12-15",13.68,14.4,13.68,13.92,54000.0],["2020-12-16",14.016,14.28,13.56,13.56,52850.0],["2020-12-17",14.04,14.04,13.44,13.56,65425.0],["2020-12-18",14.76,17.76,14.4,16.8,621317.0],["2020-12-21",16.44,16.704,15.72,16.68,120583.0],["2020-12-22",16.44,16.68,15.72,15.72,98350.0],["2020-12-23",15.12,17.52,14.76,17.28,183175.0],["2020-12-24",17.28,17.28,16.08,16.92,67708.0],["2020-12-28",17.52,17.58,15.6,15.72,72458.0],["2020-12-29",15.84,15.96,14.4,14.88,80858.0],["2020-12-30",15.24,15.84,14.76,15.72,44692.0],["2020-12-31",15.6,16.08,15.36,16.08,44233.0],["2021-01-04",16.224,16.224,15.24,15.72,59117.0],["2021-01-05",15.48,16.92,15.36,16.68,78133.0],["2021-01-06",16.08,16.92,15.96,16.26,52483.0],["2021-01-07",16.32,16.8,16.308,16.68,38867.0],["2021-01-08",16.2,16.68,15.84,16.56,71942.0],["2021-01-11",16.56,16.68,15.6,15.96,61025.0],["2021-01-12",16.2,16.44,15.84,16.08,48992.0],["2021-01-13",16.32,16.44,15.24,16.26,73942.0],["2021-01-14",16.32,19.44,16.32,18.48,295842.0],["2021-01-15",18.36,19.08,17.28,17.28,86333.0],["2021-01-19",17.28,32.16,16.92,28.32,3666958.0],["2021-01-20",41.28,46.2,33.84,36.0,3551317.0],["2021-01-21",35.88,36.0,31.92,34.92,709608.0],["2021-01-22",33.72,35.16,32.88,35.04,280767.0],["2021-01-25",36.0,36.12,30.0,32.4,427217.0],["2021-01-26",32.4,33.12,30.6,31.08,195975.0],["2021-01-27",28.44,30.6,27.48,27.72,274983.0],["2021-01-28",27.48,28.32,24.0,25.92,283242.0],["2021-01-29",25.32,29.76,24.84,27.12,196608.0],["2021-02-01",27.96,28.08,26.16,27.24,84533.0],["2021-02-02",27.48,27.6,25.2,25.26,143292.0],["2021-02-03",26.16,29.88,25.8,28.08,233000.0],["2021-02-04",28.8,29.64,27.84,28.44,169275.0],["2021-02-05",29.76,29.76,27.96,28.32,120275.0],["2021-02-08",28.32,30.36,28.32,29.4,368483.0],["2021-02-09",30.48,30.96,28.8,29.4,224525.0],["2021-02-10",30.0,30.36,27.24,28.68,194267.0],["2021-02-11",28.68,29.4,27.0,28.68,121500.0],["2021-02-12",28.68,29.016,27.72,28.08,94117.0],["2021-02-16",29.16,29.28,27.24,27.6,108450.0],["2021-02-17",27.48,27.72,25.44,27.24,103783.0],["2021-02-18",26.64,26.88,24.744,25.56,117850.0],["2021-02-19",25.92,27.6,25.8,26.64,82642.0],["2021-02-22",26.16,27.36,25.2,25.68,85742.0],["2021-02-23",24.48,24.48,20.52,23.64,165300.0],["2021-02-24",24.12,25.2,24.0,24.48,47650.0],["2021-02-25",24.6,24.6,22.44,23.16,93567.0],["2021-02-26",22.44,23.4,21.72,22.44,66192.0],["2021-03-01",23.28,24.324,22.92,23.88,52017.0],["2021-03-02",24.12,24.72,22.56,22.68,78400.0],["2021-03-03",22.92,24.72,21.72,22.92,107892.0],["2021-03-04",22.92,26.16,21.0,22.68,451800.0],["2021-03-05",23.256,23.46,19.2,23.28,262408.0],["2021-03-08",22.92,23.64,21.84,23.04,75608.0],["2021-03-09",23.448,24.588,23.16,23.28,93525.0],["2021-03-10",24.36,25.32,23.04,23.88,99433.0],["2021-03-11",24.72,25.2,23.4,24.96,125408.0],["2021-03-12",25.284,29.04,25.284,26.64,261825.0],["2021-03-15",28.08,28.8,26.4,26.76,148758.0],["2021-03-16",26.88,27.0,24.36,25.68,124325.0],["2021-03-17",24.684,27.36,24.48,26.28,86942.0],["2021-03-18",26.64,26.64,23.88,23.88,127567.0],["2021-03-19",24.0,25.32,23.88,24.24,63208.0],["2021-03-22",24.6,25.32,23.52,23.52,64167.0],["2021-03-23",24.0,24.24,22.68,23.28,93833.0],["2021-03-24",24.12,24.36,22.32,22.32,78675.0],["2021-03-25",21.36,22.68,21.24,21.6,113150.0],["2021-03-26",22.08,22.32,20.52,20.76,106192.0],["2021-03-29",20.04,20.76,19.452,19.8,64725.0],["2021-03-30",19.32,20.52,18.84,19.8,56783.0],["2021-03-31",19.92,21.48,19.56,20.28,64825.0],["2021-04-01",20.28,21.204,20.28,20.52,44992.0],["2021-04-05",21.36,21.36,20.4,21.0,40042.0],["2021-04-06",21.36,21.48,20.52,20.52,23283.0],["2021-04-07",20.88,21.0,20.04,20.4,45675.0],["2021-04-08",20.4,20.4,19.2,19.68,63117.0],["2021-04-09",19.56,20.16,19.44,19.56,25800.0],["2021-04-12",19.32,19.44,17.58,18.0,78350.0],["2021-04-13",17.64,18.336,17.16,17.64,47225.0],["2021-04-14",17.4,18.36,17.076,18.0,43767.0],["2021-04-15",18.0,18.36,17.76,17.88,57817.0],["2021-04-16",17.88,17.88,16.68,16.8,49750.0],["2021-04-19",16.8,16.8,15.36,15.84,71583.0],["2021-04-20",16.08,18.24,15.72,17.52,142742.0],["2021-04-21",17.28,17.76,16.8,17.28,49292.0],["2021-04-22",17.64,17.88,17.28,17.28,34925.0],["2021-04-23",17.52,18.0,17.28,17.76,29758.0],["2021-04-26",18.36,19.08,17.88,18.36,55525.0],["2021-04-27",18.6,18.96,18.24,18.48,44692.0],["2021-04-28",18.6,18.84,18.036,18.36,25725.0],["2021-04-29",18.6,18.66,17.76,18.12,30133.0],["2021-04-30",17.76,18.6,17.76,18.12,42833.0],["2021-05-03",18.12,18.12,16.68,17.88,118217.0],["2021-05-04",17.88,17.88,16.8,17.04,47508.0],["2021-05-05",16.8,17.04,16.08,16.56,68517.0],["2021-05-06",16.08,16.44,15.48,15.84,57583.0],["2021-05-07",16.08,16.56,15.96,16.56,49367.0],["2021-05-10",16.56,16.8,14.88,15.48,67558.0],["2021-05-11",14.88,15.84,14.88,15.72,42183.0],["2021-05-12",15.6,15.72,15.0,15.24,44375.0],["2021-05-13",15.72,16.08,14.76,14.88,52025.0],["2021-05-14",14.88,15.84,14.76,15.6,31600.0],["2021-05-17",15.96,16.56,15.84,16.32,39958.0],["2021-05-18",16.44,16.92,16.08,16.44,36533.0],["2021-05-19",16.2,16.44,15.36,15.84,27342.0],["2021-05-20",15.84,16.2,15.36,15.84,33758.0],["2021-05-21",15.96,16.2,15.6,15.6,35433.0],["2021-05-24",15.6,15.756,14.52,15.0,71175.0],["2021-05-25",14.88,15.6,14.4,14.52,53392.0],["2021-05-26",14.4,15.6,14.4,15.24,50592.0],["2021-05-27",15.6,16.2,15.36,16.08,74217.0],["2021-05-28",16.2,16.5,15.24,15.36,48442.0],["2021-06-01",15.48,15.84,15.36,15.48,27392.0],["2021-06-02",15.72,15.72,14.904,15.24,46975.0],["2021-06-03",15.24,15.48,14.76,15.24,97100.0],["2021-06-04",15.12,15.36,14.64,15.24,115525.0],["2021-06-07",15.24,15.96,15.12,15.84,83217.0],["2021-06-08",15.84,16.92,15.36,15.6,141050.0],["2021-06-09",15.72,16.32,15.48,15.96,110608.0],["2021-06-10",16.2,16.56,15.72,16.2,113675.0],["2021-06-11",16.8,16.92,16.44,16.68,80450.0],["2021-06-14",17.28,17.28,16.68,16.92,58042.0],["2021-06-15",16.8,16.908,15.84,16.08,48475.0],["2021-06-16",15.84,15.96,15.12,15.72,98308.0],["2021-06-17",15.6,16.2,15.48,15.84,55283.0],["2021-06-18",15.84,16.08,15.36,15.72,79550.0],["2021-06-21",15.84,16.2,15.48,16.08,108517.0],["2021-06-22",16.92,17.4,16.344,16.92,306292.0],["2021-06-23",17.4,18.48,16.8,17.52,283008.0],["2021-06-24",17.16,17.58,16.68,17.52,236850.0],["2021-06-25",17.28,20.64,17.04,20.28,376017.0],["2021-06-28",20.28,20.64,18.96,20.16,797017.0],["2021-06-29",20.4,21.6,18.96,19.68,893117.0],["2021-06-30",23.28,26.52,21.36,22.68,3659900.0],["2021-07-01",21.024,21.84,19.92,21.12,562075.0],["2021-07-02",20.28,20.52,18.24,18.96,387542.0],["2021-07-06",19.08,19.2,17.52,18.24,265525.0],["2021-07-07",27.12,29.4,21.24,22.56,18353900.0],["2021-07-08",21.72,24.0,20.52,24.0,4123325.0],["2021-07-09",23.88,23.88,21.72,22.32,1955733.0],["2021-07-12",22.2,22.32,20.16,20.64,1239233.0],["2021-07-13",19.92,20.4,18.48,19.08,1096533.0],["2021-07-14",19.08,19.68,18.24,18.36,449417.0],["2021-07-15",18.36,19.56,17.76,19.32,893742.0],["2021-07-16",19.32,19.8,17.64,17.64,616950.0],["2021-07-19",17.52,19.14,17.04,18.36,601492.0],["2021-07-20",18.36,18.6,17.4,18.0,404075.0],["2021-07-21",18.0,19.2,17.76,18.48,624642.0],["2021-07-22",18.48,18.72,17.76,17.76,213108.0],["2021-07-23",18.0,18.0,17.16,17.88,245075.0],["2021-07-26",17.76,18.06,17.52,17.88,178683.0],["2021-07-27",17.76,17.88,17.04,17.04,226417.0],["2021-07-28",17.16,18.12,17.16,18.0,207158.0],["2021-07-29",18.0,19.26,17.88,18.24,357675.0],["2021-07-30",18.12,20.16,18.0,18.48,406475.0],["2021-08-02",18.72,19.56,18.24,19.2,291800.0],["2021-08-03",19.08,19.188,18.12,18.36,297258.0],["2021-08-04",18.24,18.96,17.664,18.6,469783.0],["2021-08-05",18.36,19.08,18.12,18.48,208608.0],["2021-08-06",18.6,19.68,18.36,19.32,366467.0],["2021-08-09",21.36,21.36,19.68,20.28,1481983.0],["2021-08-10",20.28,20.76,19.32,20.04,609558.0],["2021-08-11",19.92,20.724,19.704,20.4,470425.0],["2021-08-12",19.44,20.76,19.32,20.4,406192.0],["2021-08-13",20.04,20.46,18.6,19.2,574058.0],["2021-08-16",18.96,18.96,17.76,18.24,461308.0],["2021-08-17",17.88,18.48,17.52,17.76,478092.0],["2021-08-18",17.76,19.08,17.64,18.48,248667.0],["2021-08-19",18.0,18.72,17.52,17.64,418908.0],["2021-08-20",18.0,18.6,17.664,18.6,198975.0],["2021-08-23",18.36,19.92,18.36,19.44,271767.0],["2021-08-24",19.2,20.16,19.2,19.8,216608.0],["2021-08-25",20.04,21.12,19.8,20.52,334675.0],["2021-08-26",20.52,21.24,20.28,20.76,269242.0],["2021-08-27",20.64,21.6,20.4,20.88,385983.0],["2021-08-30",20.76,21.6,19.8,20.88,286025.0],["2021-08-31",21.0,21.36,20.52,21.0,334642.0],["2021-09-01",21.0,21.24,20.76,21.0,225942.0],["2021-09-02",21.12,21.96,21.0,21.48,336117.0],["2021-09-03",21.372,21.48,20.64,20.88,234450.0],["2021-09-07",20.88,21.12,20.16,20.76,282225.0],["2021-09-08",20.52,20.76,19.44,20.16,216858.0],["2021-09-09",20.16,20.76,20.16,20.52,118750.0],["2021-09-10",20.16,20.64,19.8,19.8,178158.0],["2021-09-13",19.8,20.88,19.44,20.16,165592.0],["2021-09-14",20.04,20.52,19.572,19.8,209467.0],["2021-09-15",19.8,20.28,19.68,20.04,104000.0],["2021-09-16",19.92,20.4,19.8,20.28,107217.0],["2021-09-17",20.4,21.36,20.16,21.24,290675.0],["2021-09-20",20.76,21.0,19.92,20.04,221892.0],["2021-09-21",20.4,21.12,20.28,21.0,181767.0],["2021-09-22",21.24,21.36,20.652,21.0,247900.0],["2021-09-23",21.24,21.3,20.88,21.12,173775.0],["2021-09-24",21.0,21.24,20.64,20.76,135033.0],["2021-09-27",20.64,21.3,20.508,21.0,217267.0],["2021-09-28",20.76,21.0,20.28,20.28,186825.0],["2021-09-29",20.544,20.736,19.2,19.68,247725.0],["2021-09-30",19.68,20.4,19.2,20.04,146125.0],["2021-10-01",19.92,20.28,19.44,19.8,105383.0],["2021-10-04",19.68,20.4,19.2,19.2,181067.0],["2021-10-05",19.44,19.5,18.48,18.96,178933.0],["2021-10-06",18.72,19.38,18.492,18.96,79900.0],["2021-10-07",18.96,19.56,18.84,19.2,62717.0],["2021-10-08",19.32,19.44,18.72,18.96,58075.0],["2021-10-11",18.96,19.56,18.48,19.44,145892.0],["2021-10-12",19.32,19.8,18.96,19.08,121517.0],["2021-10-13",19.08,19.44,18.84,19.08,98467.0],["2021-10-14",18.84,19.308,18.36,18.6,163117.0],["2021-10-15",18.96,18.96,18.48,18.84,84958.0],["2021-10-18",18.6,19.32,18.372,19.32,191008.0],["2021-10-19",19.2,19.92,19.092,19.44,102808.0],["2021-10-20",19.56,19.68,18.0,18.24,435600.0],["2021-10-21",18.6,18.708,17.52,17.76,262025.0],["2021-10-22",17.76,18.0,17.04,17.64,232100.0],["2021-10-25",17.4,17.664,16.932,17.28,230567.0],["2021-10-26",17.16,18.0,17.04,17.04,137592.0],["2021-10-27",17.04,18.18,16.92,17.88,214742.0],["2021-10-28",17.88,18.48,17.4,17.64,202317.0],["2021-10-29",17.64,17.76,17.34,17.52,65400.0],["2021-11-01",17.52,18.24,17.52,18.0,79175.0],["2021-11-02",18.24,18.6,17.88,18.6,137775.0],["2021-11-03",18.36,18.6,18.0,18.36,125650.0],["2021-11-04",18.36,18.708,18.0,18.48,123308.0],["2021-11-05",18.48,19.32,18.24,19.2,202442.0],["2021-11-08",19.44,20.4,19.14,20.16,221200.0],["2021-11-09",20.52,20.64,19.2,20.04,174500.0],["2021-11-10",19.68,20.4,19.2,20.16,173142.0],["2021-11-11",19.8,20.16,19.44,19.8,147042.0],["2021-11-12",19.68,20.028,19.44,19.8,114367.0],["2021-11-15",20.16,21.0,19.92,20.76,235642.0],["2021-11-16",20.52,21.36,20.4,21.12,199267.0],["2021-11-17",20.76,21.108,20.4,20.64,104142.0],["2021-11-18",20.88,20.88,18.6,19.2,251742.0],["2021-11-19",19.38,20.52,19.2,20.04,114250.0],["2021-11-22",20.4,20.4,18.72,19.44,198367.0],["2021-11-23",19.44,20.34,19.08,20.04,117508.0],["2021-11-24",20.28,21.36,19.62,21.24,219833.0],["2021-11-26",20.76,22.56,20.52,21.48,318808.0],["2021-11-29",21.948,22.02,20.76,21.0,259292.0],["2021-11-30",21.0,21.84,20.64,21.6,247808.0],["2021-12-01",21.6,21.72,20.16,20.4,284008.0],["2021-12-02",20.784,20.88,18.36,20.28,260258.0],["2021-12-03",20.88,21.6,19.8,21.36,278992.0],["2021-12-06",22.32,23.04,20.1,23.04,635967.0],["2021-12-07",23.46,27.0,23.4,25.464,2652783.0],["2021-12-08",29.16,30.12,24.12,25.56,9471925.0],["2021-12-09",24.12,25.32,22.8,22.92,1240642.0],["2021-12-10",23.16,25.56,21.96,23.88,1040933.0],["2021-12-13",23.88,23.988,21.6,21.6,668683.0],["2021-12-14",21.084,22.68,20.988,21.84,643500.0],["2021-12-15",21.48,22.08,20.58,22.08,464250.0],["2021-12-16",21.528,23.04,21.48,21.96,417000.0],["2021-12-17",21.48,22.2,20.52,21.24,447975.0],["2021-12-20",21.0,21.84,20.64,21.6,421333.0],["2021-12-21",21.72,24.18,21.72,24.0,715892.0],["2021-12-22",24.0,24.72,23.4,24.72,384117.0],["2021-12-23",24.48,25.68,24.12,24.84,334750.0],["2021-12-27",25.2,25.32,24.0,25.2,279200.0],["2021-12-28",24.66,25.32,23.76,24.0,346208.0],["2021-12-29",23.52,23.76,22.92,23.52,216600.0],["2021-12-30",23.52,25.2,23.28,24.12,286308.0],["2021-12-31",23.88,24.96,23.82,24.0,159975.0],["2022-01-03",23.76,25.08,23.52,25.08,273333.0],["2022-01-04",25.2,25.2,23.16,23.28,400233.0],["2022-01-05",23.52,23.52,21.6,21.84,291350.0],["2022-01-06",21.72,22.74,20.88,22.08,351600.0],["2022-01-07",21.84,22.32,21.24,21.36,155717.0],["2022-01-10",20.88,21.0,20.16,20.76,230183.0],["2022-01-11",21.0,21.78,20.82,21.12,239475.0],["2022-01-12",21.0,21.24,20.16,20.28,271833.0],["2022-01-13",20.16,20.28,18.72,18.72,282158.0],["2022-01-14",18.96,20.04,18.72,19.92,288917.0],["2022-01-18",19.68,19.68,18.72,19.44,228883.0],["2022-01-19",19.2,20.16,18.72,19.32,583017.0],["2022-01-20",19.2,20.1,18.96,19.08,334075.0],["2022-01-21",18.72,19.308,18.024,18.24,293492.0],["2022-01-24",17.4,17.76,15.72,17.64,349908.0],["2022-01-25",17.28,19.2,16.8,19.08,299233.0],["2022-01-26",19.32,19.32,17.64,17.76,214450.0],["2022-01-27",18.12,18.24,17.04,17.16,171758.0],["2022-01-28",16.92,18.24,16.56,17.76,221775.0],["2022-01-31",17.88,19.08,17.88,18.84,266642.0],["2022-02-01",18.84,19.32,18.48,19.08,70958.0],["2022-02-02",18.96,19.14,18.24,18.36,87767.0],["2022-02-03",18.0,18.36,17.76,18.12,65100.0],["2022-02-04",18.0,18.84,17.796,18.72,96275.0],["2022-02-07",19.02,20.016,18.84,19.44,150825.0],["2022-02-08",19.2,19.8,18.72,19.44,100433.0],["2022-02-09",19.44,20.52,19.368,20.4,213825.0],["2022-02-10",20.04,21.12,19.56,20.52,212633.0],["2022-02-11",20.76,21.0,19.56,19.92,170475.0],["2022-02-14",18.96,19.2,18.24,18.24,187425.0],["2022-02-15",18.48,19.2,18.42,19.08,124508.0],["2022-02-16",18.84,19.62,18.756,19.44,90233.0],["2022-02-17",19.2,19.32,18.48,18.6,109558.0],["2022-02-18",18.48,18.96,18.24,18.6,97150.0],["2022-02-22",18.24,18.54,18.0,18.12,142292.0],["2022-02-23",18.24,18.48,17.16,17.28,128900.0],["2022-02-24",16.08,18.24,15.9,18.12,112167.0],["2022-02-25",18.48,18.6,17.64,17.88,76967.0],["2022-02-28",17.88,18.24,17.52,17.88,74275.0],["2022-03-01",18.0,18.0,17.52,18.0,64275.0],["2022-03-02",17.52,18.06,17.52,17.76,64717.0],["2022-03-03",17.76,17.94,17.52,17.52,70492.0],["2022-03-04",17.52,18.0,17.4,17.88,70967.0],["2022-03-07",17.64,17.94,16.92,17.4,91542.0],["2022-03-08",17.04,17.46,16.44,17.04,126725.0],["2022-03-09",17.04,18.0,17.04,17.76,158867.0],["2022-03-10",17.4,18.732,17.4,18.6,155558.0],["2022-03-11",18.6,18.84,18.12,18.36,97742.0],["2022-03-14",18.24,18.36,17.28,17.28,89750.0],["2022-03-15",17.52,17.76,17.28,17.52,67883.0],["2022-03-16",17.64,18.12,17.58,18.0,110042.0],["2022-03-17",18.12,18.96,18.0,18.84,131267.0],["2022-03-18",18.6,19.428,18.6,18.84,95500.0],["2022-03-21",18.6,19.08,18.6,18.84,33358.0],["2022-03-22",18.6,19.08,18.6,18.96,59967.0],["2022-03-23",18.6,19.32,18.48,18.6,79433.0],["2022-03-24",18.96,19.2,18.504,18.96,106208.0],["2022-03-25",18.96,19.08,18.36,18.48,75392.0],["2022-03-28",18.36,18.72,17.88,18.12,84175.0],["2022-03-29",18.24,18.48,17.88,17.88,108767.0],["2022-03-30",17.88,18.12,17.28,17.64,109908.0],["2022-03-31",19.32,20.04,17.76,17.88,930700.0],["2022-04-01",17.76,20.64,17.52,20.52,530133.0],["2022-04-04",21.12,22.56,20.328,21.12,380517.0],["2022-04-05",21.12,21.24,20.4,20.88,151983.0],["2022-04-06",20.04,20.4,19.56,19.68,116283.0],["2022-04-07",19.68,19.92,18.012,18.72,229317.0],["2022-04-08",18.72,18.72,17.76,17.88,139008.0],["2022-04-11",17.88,17.88,16.68,16.92,159075.0],["2022-04-12",16.92,17.4,16.32,16.56,131233.0],["2022-04-13",16.68,17.16,16.272,16.92,95467.0],["2022-04-14",17.16,17.16,16.32,16.44,51575.0],["2022-04-18",16.2,16.44,15.24,15.72,144475.0],["2022-04-19",15.72,16.8,15.576,16.08,115942.0],["2022-04-20",16.2,16.56,15.48,15.96,72967.0],["2022-04-21",16.32,16.44,14.94,15.24,122892.0],["2022-04-22",15.36,15.48,14.88,15.24,92650.0],["2022-04-25",15.12,15.12,14.4,14.64,100908.0],["2022-04-26",14.52,15.0,13.92,13.92,97258.0],["2022-04-27",14.28,14.52,13.8,13.92,82617.0],["2022-04-28",14.28,14.28,13.32,13.92,78142.0],["2022-04-29",13.56,14.388,13.44,13.56,73283.0],["2022-05-02",13.44,14.04,13.32,13.8,84708.0],["2022-05-03",13.68,14.1,13.68,13.8,45208.0],["2022-05-04",13.68,14.124,13.2,14.04,69925.0],["2022-05-05",14.04,14.04,13.2,13.44,73975.0],["2022-05-06",13.44,13.464,12.72,13.08,85825.0],["2022-05-09",12.36,12.6,12.0,12.0,140117.0],["2022-05-10",12.12,12.636,12.0,12.36,48842.0],["2022-05-11",12.36,12.36,11.052,11.28,118325.0],["2022-05-12",11.256,12.48,11.04,12.36,86883.0],["2022-05-13",12.6,13.08,12.36,12.6,65142.0],["2022-05-16",12.24,14.04,12.24,13.56,74108.0],["2022-05-17",13.8,14.04,13.38,13.56,67700.0],["2022-05-18",13.32,13.8,12.72,12.72,48492.0],["2022-05-19",12.84,13.32,12.6,12.96,42258.0],["2022-05-20",13.44,13.8,13.128,13.68,58600.0],["2022-05-23",14.04,14.34,13.44,13.44,51850.0],["2022-05-24",13.56,13.56,12.84,12.96,24917.0],["2022-05-25",12.84,13.32,12.84,13.2,18675.0],["2022-05-26",13.2,14.04,12.84,13.8,86708.0],["2022-05-27",13.92,14.16,13.56,13.92,85008.0],["2022-05-31",14.04,16.08,13.68,14.76,174375.0],["2022-06-01",14.76,15.36,14.64,15.0,64442.0],["2022-06-02",15.12,16.8,14.82,16.2,138850.0],["2022-06-03",16.44,16.68,15.9,16.32,72475.0],["2022-06-06",16.44,16.44,15.48,15.6,44158.0],["2022-06-07",15.48,16.08,15.36,15.84,49542.0],["2022-06-08",15.96,16.68,15.66,16.44,56958.0],["2022-06-09",16.44,16.92,16.14,16.44,83133.0],["2022-06-10",16.08,16.08,14.76,15.24,73300.0],["2022-06-13",14.64,15.12,13.92,14.52,60708.0],["2022-06-14",14.28,14.76,13.92,14.52,47717.0],["2022-06-15",14.76,15.24,14.46,14.64,69925.0],["2022-06-16",14.64,14.712,14.1,14.28,34825.0],["2022-06-17",14.4,15.36,14.28,14.76,93958.0],["2022-06-21",14.76,15.456,14.4,14.4,67983.0],["2022-06-22",14.76,15.36,14.28,14.88,46750.0],["2022-06-23",14.76,15.84,14.76,15.72,95092.0],["2022-06-24",15.96,17.58,15.24,15.48,261242.0],["2022-06-27",16.2,17.52,15.48,16.56,375000.0],["2022-06-28",16.92,17.4,14.88,15.24,462600.0],["2022-06-29",15.24,15.24,14.52,15.0,85325.0],["2022-06-30",14.4,15.36,14.16,14.76,226717.0],["2022-07-01",14.4,14.88,14.16,14.28,64458.0],["2022-07-05",14.04,15.0,14.04,14.88,27458.0],["2022-07-06",14.76,15.264,14.52,14.88,57017.0],["2022-07-07",15.0,15.552,14.64,15.12,78900.0],["2022-07-08",15.36,15.48,14.76,15.24,52725.0],["2022-07-11",15.24,15.36,14.64,14.76,23617.0],["2022-07-12",15.24,15.24,14.28,14.76,77700.0],["2022-07-13",14.4,15.0,14.4,14.88,40342.0],["2022-07-14",14.52,14.736,14.4,14.4,36992.0],["2022-07-15",14.28,14.76,14.16,14.76,52517.0],["2022-07-18",14.64,15.0,14.28,14.28,46158.0],["2022-07-19",14.64,14.64,14.16,14.28,52467.0],["2022-07-20",14.28,14.76,14.28,14.28,55833.0],["2022-07-21",14.16,14.76,14.04,14.4,47125.0],["2022-07-22",14.28,14.316,13.44,13.56,67133.0],["2022-07-25",13.56,13.632,13.2,13.2,31117.0],["2022-07-26",12.96,13.08,12.66,12.72,28917.0],["2022-07-27",13.08,13.08,12.6,12.84,24192.0],["2022-07-28",13.08,13.32,12.66,12.96,40067.0],["2022-07-29",12.96,13.44,12.72,13.32,39633.0],["2022-08-01",13.08,13.38,12.96,12.96,14817.0],["2022-08-02",12.96,14.04,12.96,13.92,29792.0],["2022-08-03",13.8,14.16,13.2,13.68,30817.0],["2022-08-04",13.68,15.0,13.68,14.64,48492.0],["2022-08-05",14.4,15.24,14.16,15.0,20433.0],["2022-08-08",15.48,15.48,14.64,15.0,44567.0],["2022-08-09",15.48,15.48,14.28,14.64,35083.0],["2022-08-10",14.76,15.12,14.52,14.76,34733.0],["2022-08-11",14.76,14.928,14.16,14.16,41525.0],["2022-08-12",14.4,14.88,14.04,14.64,24558.0],["2022-08-15",14.52,15.12,14.28,15.12,35600.0],["2022-08-16",15.0,15.36,14.52,14.64,30567.0],["2022-08-17",14.4,14.688,14.16,14.28,26125.0],["2022-08-18",14.4,14.64,14.16,14.4,24192.0],["2022-08-19",14.28,14.52,13.8,13.8,20142.0],["2022-08-22",14.04,14.04,13.2,13.32,46250.0],["2022-08-23",13.32,13.668,13.08,13.44,14267.0],["2022-08-24",13.68,14.04,13.44,13.8,58275.0],["2022-08-25",13.68,13.92,13.332,13.44,29908.0],["2022-08-26",14.04,14.04,13.08,13.32,22992.0],["2022-08-29",13.44,13.68,12.84,12.96,28933.0],["2022-08-30",13.08,13.2,12.84,12.96,18792.0],["2022-08-31",13.08,13.32,12.6,12.96,31475.0],["2022-09-01",12.84,13.5,12.84,13.32,22292.0],["2022-09-02",13.32,13.68,13.2,13.32,7900.0],["2022-09-06",13.32,13.68,12.96,13.2,20342.0],["2022-09-07",13.2,13.32,12.96,13.2,10350.0],["2022-09-08",13.08,13.56,13.08,13.44,16383.0],["2022-09-09",13.56,13.68,13.26,13.44,8658.0],["2022-09-12",13.44,14.4,13.44,14.16,27217.0],["2022-09-13",13.8,14.04,13.44,13.44,19958.0],["2022-09-14",13.44,13.56,12.96,12.96,19200.0],["2022-09-15",13.32,13.8,13.08,13.2,15900.0],["2022-09-16",13.08,14.52,12.84,14.52,52625.0],["2022-09-19",13.92,13.92,13.02,13.2,30992.0],["2022-09-20",12.96,13.32,12.84,13.08,17458.0],["2022-09-21",13.08,13.2,12.84,12.96,16358.0],["2022-09-22",12.84,12.96,12.6,12.72,36500.0],["2022-09-23",12.6,12.72,12.12,12.48,61967.0],["2022-09-26",12.36,12.6,12.0,12.0,23600.0],["2022-09-27",12.0,12.36,12.0,12.0,27467.0],["2022-09-28",12.0,12.6,12.0,12.48,16433.0],["2022-09-29",12.48,12.48,11.784,12.12,33333.0],["2022-09-30",12.0,12.48,12.0,12.0,15642.0],["2022-10-03",12.12,12.48,12.0,12.48,28308.0],["2022-10-04",12.36,12.96,12.36,12.6,25792.0],["2022-10-05",12.6,12.84,11.88,11.88,38933.0],["2022-10-06",11.88,12.24,11.76,12.0,65358.0],["2022-10-07",12.12,12.12,11.4,11.4,28167.0],["2022-10-10",11.52,11.88,11.16,11.172,29908.0],["2022-10-11",11.28,11.628,11.16,11.388,20833.0],["2022-10-12",11.46,11.58,10.92,10.98,30283.0],["2022-10-13",10.98,11.28,10.56,11.04,48592.0],["2022-10-14",11.124,11.4,10.68,10.704,22767.0],["2022-10-17",10.92,11.376,10.92,11.16,23333.0],["2022-10-18",11.16,11.688,11.16,11.52,15517.0],["2022-10-19",11.88,11.88,11.28,11.34,14642.0],["2022-10-20",11.28,11.844,11.28,11.34,9842.0],["2022-10-21",11.28,11.76,11.28,11.52,15542.0],["2022-10-24",11.376,11.64,11.28,11.568,8000.0],["2022-10-25",11.52,11.82,11.46,11.736,6725.0],["2022-10-26",11.88,12.0,11.352,11.76,16567.0],["2022-10-27",11.64,11.748,11.28,11.616,8358.0],["2022-10-28",11.628,11.76,11.4,11.76,9017.0],["2022-10-31",11.7,11.868,11.58,11.64,9717.0],["2022-11-01",12.0,12.0,11.64,11.832,23483.0],["2022-11-02",11.88,12.36,11.88,12.12,15575.0],["2022-11-03",12.12,12.432,11.412,11.676,21408.0],["2022-11-04",11.88,11.88,11.28,11.28,13667.0],["2022-11-07",11.4,11.64,11.04,11.184,19008.0],["2022-11-08",11.184,11.544,11.04,11.04,13333.0],["2022-11-09",11.04,11.352,10.92,11.28,27483.0],["2022-11-10",11.28,11.4,10.92,11.028,17017.0],["2022-11-11",10.92,11.52,10.92,11.376,19983.0],["2022-11-14",11.34,11.988,11.28,11.76,20633.0],["2022-11-15",11.52,11.88,11.4,11.4,21983.0],["2022-11-16",11.64,11.64,11.16,11.268,9875.0],["2022-11-17",11.64,11.88,11.28,11.4,17700.0],["2022-11-18",11.76,11.76,11.28,11.52,15000.0],["2022-11-21",11.64,11.64,11.052,11.28,35933.0],["2022-11-22",11.088,11.28,11.04,11.1,9300.0],["2022-11-23",11.16,11.28,11.1,11.136,9025.0],["2022-11-25",11.196,11.34,11.112,11.28,2683.0],["2022-11-28",11.4,11.4,11.04,11.1,21250.0],["2022-11-29",11.04,11.172,10.68,10.764,32125.0],["2022-11-30",10.92,10.92,10.68,10.68,31592.0],["2022-12-01",11.04,11.52,10.812,11.4,23875.0],["2022-12-02",11.4,11.4,11.052,11.28,9492.0],["2022-12-05",11.28,11.76,11.28,11.34,15850.0],["2022-12-06",11.172,11.4,11.04,11.04,7408.0],["2022-12-07",10.956,11.04,10.68,10.68,17633.0],["2022-12-08",11.16,11.16,10.68,10.8,9467.0],["2022-12-09",10.92,10.92,10.8,10.8,12250.0],["2022-12-12",10.8,11.4,10.8,11.16,18858.0],["2022-12-13",11.88,11.88,11.16,11.22,18458.0],["2022-12-14",11.172,11.172,10.98,11.052,16825.0],["2022-12-15",10.92,11.04,10.8,10.848,12517.0],["2022-12-16",10.8,10.848,10.68,10.68,16892.0],["2022-12-19",10.68,10.8,10.44,10.536,35508.0],["2022-12-20",10.344,10.608,10.32,10.32,27408.0],["2022-12-21",10.356,10.56,10.32,10.332,12792.0],["2022-12-22",10.56,10.56,10.26,10.44,23992.0],["2022-12-23",10.32,10.44,10.26,10.44,21775.0],["2022-12-27",10.26,10.44,10.08,10.08,41583.0],["2022-12-28",10.08,10.32,9.84,9.84,37825.0],["2022-12-29",9.84,10.08,9.84,9.876,14450.0],["2022-12-30",10.02,10.152,9.84,9.96,25200.0],["2023-01-03",9.96,10.596,9.96,10.416,13975.0],["2023-01-04",10.596,11.4,10.452,11.4,13092.0],["2023-01-05",11.22,11.88,11.16,11.82,15883.0],["2023-01-06",11.868,12.12,11.436,11.7,18075.0],["2023-01-09",12.0,13.2,11.76,13.2,71342.0],["2023-01-10",13.2,13.32,12.84,13.32,16850.0],["2023-01-11",13.32,14.28,13.32,13.8,35933.0],["2023-01-12",14.16,14.28,13.44,14.28,21442.0],["2023-01-13",14.16,14.88,13.92,14.4,37592.0],["2023-01-17",14.28,14.4,13.8,14.04,17258.0],["2023-01-18",14.28,14.532,13.56,13.68,20925.0],["2023-01-19",13.68,13.8,13.2,13.32,12075.0],["2023-01-20",13.2,13.68,13.116,13.62,11300.0],["2023-01-23",13.56,14.16,13.5,13.92,14967.0],["2023-01-24",14.04,14.16,13.8,13.92,20450.0],["2023-01-25",13.68,16.56,13.68,16.08,225225.0],["2023-01-26",16.44,16.8,15.84,16.32,123342.0],["2023-01-27",16.56,16.8,16.2,16.26,56233.0],["2023-01-30",15.96,16.08,14.88,14.94,55525.0],["2023-01-31",15.12,15.48,15.12,15.24,18775.0],["2023-02-01",15.12,15.36,14.64,14.88,26342.0],["2023-02-02",15.0,15.48,15.0,15.12,17475.0],["2023-02-03",14.88,15.36,14.88,15.0,13767.0],["2023-02-06",15.0,15.012,14.52,14.76,15908.0],["2023-02-07",14.76,14.88,14.28,14.4,19992.0],["2023-02-08",14.52,15.0,14.16,14.52,15100.0],["2023-02-09",14.64,14.76,14.16,14.28,15892.0],["2023-02-10",14.16,14.52,13.92,13.92,15092.0],["2023-02-13",13.92,14.04,13.32,13.8,22667.0],["2023-02-14",13.68,14.04,13.44,13.68,14867.0],["2023-02-15",14.16,14.316,13.44,13.56,17092.0],["2023-02-16",13.68,13.74,13.08,13.32,17658.0],["2023-02-17",14.04,14.172,12.96,13.2,46508.0],["2023-02-21",13.08,13.56,12.84,12.96,27242.0],["2023-02-22",13.08,13.68,12.84,12.84,21550.0],["2023-02-23",12.96,13.188,12.84,12.96,16475.0],["2023-02-24",12.84,12.96,12.72,12.72,17208.0],["2023-02-27",12.96,12.96,12.48,12.72,30100.0],["2023-02-28",12.72,12.9,12.48,12.48,8583.0],["2023-03-01",12.48,13.08,12.48,12.84,26842.0],["2023-03-02",13.08,13.44,12.84,13.44,8958.0],["2023-03-03",13.44,13.8,13.2,13.8,14250.0],["2023-03-06",13.56,13.8,12.984,13.2,16958.0],["2023-03-07",13.2,13.44,12.972,13.08,13250.0],["2023-03-08",13.44,13.548,12.6,12.84,19225.0],["2023-03-09",13.2,13.212,12.48,12.48,15150.0],["2023-03-10",12.96,12.96,11.64,11.688,35300.0],["2023-03-13",11.52,12.6,11.52,12.0,25033.0],["2023-03-14",12.0,12.96,11.88,12.24,33183.0],["2023-03-15",12.24,12.48,11.88,12.0,14867.0],["2023-03-16",11.88,12.48,11.88,12.36,8075.0],["2023-03-17",12.6,12.6,11.76,11.76,30517.0],["2023-03-20",12.0,12.24,11.52,11.64,33283.0],["2023-03-21",11.88,12.36,11.76,12.0,13817.0],["2023-03-22",12.0,12.36,12.0,12.24,6267.0],["2023-03-23",12.24,12.48,12.24,12.24,8667.0],["2023-03-24",12.24,12.36,12.0,12.24,7167.0],["2023-03-27",12.24,12.36,12.12,12.24,2850.0],["2023-03-28",12.0,12.24,12.0,12.0,6083.0],["2023-03-29",12.0,12.72,12.0,12.48,10717.0],["2023-03-30",12.24,12.96,12.24,12.72,17000.0],["2023-03-31",12.84,12.888,12.24,12.48,28375.0],["2023-04-03",11.568,12.48,11.448,12.0,27225.0],["2023-04-04",12.12,12.48,12.0,12.48,20483.0],["2023-04-05",12.24,12.36,11.76,11.76,14692.0],["2023-04-06",12.24,12.24,11.52,11.64,28783.0],["2023-04-10",11.64,11.976,11.64,11.76,6325.0],["2023-04-11",11.784,11.964,11.64,11.724,19408.0],["2023-04-12",11.64,12.0,11.64,11.7,20442.0],["2023-04-13",11.64,12.36,11.64,12.12,14842.0],["2023-04-14",12.0,12.36,11.928,12.12,14358.0],["2023-04-17",12.0,12.36,12.0,12.24,5225.0],["2023-04-18",12.36,12.36,12.12,12.12,11083.0],["2023-04-19",12.36,12.36,11.88,12.12,13442.0],["2023-04-20",12.12,12.24,11.94,12.0,9333.0],["2023-04-21",12.12,12.12,11.88,12.0,8683.0],["2023-04-24",12.0,12.24,11.7,12.24,21208.0],["2023-04-25",12.24,12.24,11.88,11.88,7475.0],["2023-04-26",11.916,12.0,11.76,11.82,12108.0],["2023-04-27",11.88,12.0,11.592,11.88,23542.0],["2023-04-28",11.88,12.36,11.64,12.0,25117.0],["2023-05-01",12.36,13.2,12.12,12.12,20783.0],["2023-05-02",12.0,12.336,11.772,11.772,15433.0],["2023-05-03",11.88,12.0,11.784,11.808,9492.0],["2023-05-04",11.796,12.06,11.796,11.904,9150.0],["2023-05-05",11.88,12.204,11.88,12.0,8142.0],["2023-05-08",12.0,12.0,11.892,12.0,8517.0],["2023-05-09",11.88,12.168,11.82,12.12,7850.0],["2023-05-10",12.0,12.24,12.0,12.12,12108.0],["2023-05-11",12.12,12.24,12.0,12.12,12092.0],["2023-05-12",12.0,12.24,11.94,11.94,13000.0],["2023-05-15",11.76,12.24,11.76,12.12,15667.0],["2023-05-16",12.12,12.72,11.88,12.6,21900.0],["2023-05-17",12.6,12.6,12.24,12.36,11475.0],["2023-05-18",12.12,12.36,12.12,12.24,10342.0],["2023-05-19",12.24,12.36,12.12,12.36,4917.0],["2023-05-22",12.0,12.24,11.892,12.12,11292.0],["2023-05-23",12.12,12.24,11.88,12.0,39692.0],["2023-05-24",11.916,12.0,11.76,11.928,10500.0],["2023-05-25",12.0,12.12,11.76,11.796,14467.0],["2023-05-26",11.76,12.0,11.76,11.76,27617.0],["2023-05-30",11.88,12.24,11.532,12.12,22958.0],["2023-05-31",12.12,12.24,12.0,12.12,9092.0],["2023-06-01",12.0,12.24,11.952,12.12,12158.0],["2023-06-02",12.0,12.24,12.0,12.24,8633.0],["2023-06-05",12.24,12.24,11.7,11.988,52967.0],["2023-06-06",11.88,12.12,11.76,11.76,15417.0],["2023-06-07",12.0,12.24,11.76,11.868,11625.0],["2023-06-08",11.772,12.0,11.64,11.82,16833.0],["2023-06-09",11.88,11.988,11.7,11.76,24508.0],["2023-06-12",12.0,12.0,11.64,11.76,21792.0],["2023-06-13",11.652,11.88,11.64,11.64,14883.0],["2023-06-14",11.64,11.76,11.52,11.544,25292.0],["2023-06-15",11.52,11.64,11.52,11.52,22742.0],["2023-06-16",11.64,11.64,11.4,11.4,34792.0],["2023-06-20",11.532,11.76,11.4,11.58,7225.0],["2023-06-21",11.532,11.76,11.52,11.52,10017.0],["2023-06-22",11.532,11.76,11.4,11.4,9300.0],["2023-06-23",11.496,11.58,11.34,11.46,18958.0],["2023-06-26",11.436,11.592,11.28,11.28,19583.0],["2023-06-27",11.28,11.52,11.28,11.28,10017.0],["2023-06-28",11.28,11.4,11.16,11.16,26533.0],["2023-06-29",11.16,11.28,11.16,11.22,9975.0],["2023-06-30",11.28,11.28,10.92,10.92,64317.0],["2023-07-03",10.8,10.92,10.8,10.92,20600.0],["2023-07-05",10.8,11.04,10.2,10.2,68508.0],["2023-07-06",10.32,10.452,10.2,10.308,23533.0],["2023-07-07",10.32,10.44,10.2,10.2,30475.0],["2023-07-10",10.2,10.44,10.2,10.32,18283.0],["2023-07-11",10.26,10.8,10.2,10.512,21658.0],["2023-07-12",10.68,10.68,10.452,10.62,7533.0],["2023-07-13",10.668,10.944,10.668,10.728,25175.0],["2023-07-14",10.776,10.944,10.44,10.44,20775.0],["2023-07-17",10.68,10.944,10.08,10.14,57400.0],["2023-07-18",10.128,10.596,9.84,9.96,35433.0],["2023-07-19",10.104,10.14,9.42,9.6,82758.0],["2023-07-20",9.708,9.72,9.36,9.384,22083.0],["2023-07-21",9.372,9.6,9.12,9.456,61475.0],["2023-07-24",9.576,9.576,9.0,9.12,38033.0],["2023-07-25",9.36,9.48,9.0,9.06,29483.0],["2023-07-26",9.048,9.18,9.0,9.18,10608.0],["2023-07-27",9.132,9.336,9.0,9.0,23708.0],["2023-07-28",9.0,9.312,8.904,8.952,37750.0],["2023-07-31",9.084,9.12,8.76,8.964,19525.0],["2023-08-01",8.88,9.0,8.652,8.76,19417.0],["2023-08-02",8.76,8.892,8.52,8.82,32217.0],["2023-08-03",8.88,9.0,8.52,8.736,16983.0],["2023-08-04",8.76,8.88,8.4,8.424,20708.0],["2023-08-07",8.532,8.568,7.92,8.292,39425.0],["2023-08-08",8.628,8.82,8.4,8.64,18100.0],["2023-08-09",8.448,8.88,8.424,8.784,22167.0],["2023-08-10",8.88,8.88,8.28,8.58,24575.0],["2023-08-11",8.82,9.48,8.64,9.096,68092.0],["2023-08-14",9.0,9.24,8.76,8.928,9683.0],["2023-08-15",8.772,9.0,8.4,8.82,31258.0],["2023-08-16",8.748,9.0,8.46,8.76,7633.0],["2023-08-17",8.484,8.496,8.16,8.388,21275.0],["2023-08-18",8.184,8.4,8.1,8.22,17867.0],["2023-08-21",8.04,8.652,8.04,8.28,11400.0],["2023-08-22",8.196,8.568,8.16,8.172,12083.0],["2023-08-23",8.28,8.496,8.136,8.244,14317.0],["2023-08-24",8.364,8.364,8.16,8.28,7742.0],["2023-08-25",8.28,8.4,8.28,8.4,7158.0],["2023-08-28",8.52,8.556,8.34,8.46,8600.0],["2023-08-29",8.412,8.556,8.304,8.304,6925.0],["2023-08-30",8.28,8.52,8.268,8.52,27342.0],["2023-08-31",8.4,8.4,8.208,8.208,6133.0],["2023-09-01",8.28,8.4,8.04,8.16,25108.0],["2023-09-05",8.268,8.4,7.8,7.92,39300.0],["2023-09-06",7.92,7.968,7.488,7.5,24025.0],["2023-09-07",7.56,7.656,7.2,7.416,51908.0],["2023-09-08",7.476,7.56,6.756,7.032,36125.0],["2023-09-11",6.48,6.84,6.144,6.528,42442.0],["2023-09-12",6.42,6.66,6.42,6.42,10575.0],["2023-09-13",6.564,6.684,6.12,6.12,39225.0],["2023-09-14",6.132,6.24,6.12,6.168,11867.0],["2023-09-15",6.144,6.228,6.12,6.12,11875.0],["2023-09-18",6.144,6.168,5.64,5.7,46183.0],["2023-09-19",5.7,5.748,5.64,5.64,16025.0],["2023-09-20",5.64,5.796,5.4,5.46,16275.0],["2023-09-21",5.724,6.0,5.4,5.46,15533.0],["2023-09-22",5.52,5.64,5.52,5.52,22000.0],["2023-09-25",5.748,5.76,5.616,5.652,11200.0],["2023-09-26",5.76,5.784,5.64,5.64,7533.0],["2023-09-27",5.652,5.82,5.52,5.52,7250.0],["2023-09-28",5.88,5.88,5.52,5.64,6558.0],["2023-09-29",5.64,5.808,5.52,5.544,10042.0],["2023-10-02",5.52,5.76,5.496,5.628,5658.0],["2023-10-03",5.52,5.808,5.52,5.58,4142.0],["2023-10-04",5.64,5.76,5.52,5.532,11067.0],["2023-10-05",5.52,5.748,5.52,5.52,9875.0],["2023-10-06",5.52,5.748,5.52,5.568,4908.0],["2023-10-09",5.868,5.868,5.52,5.52,9417.0],["2023-10-10",5.52,5.76,5.508,5.556,10758.0],["2023-10-11",5.52,5.64,5.496,5.52,8875.0],["2023-10-12",5.532,5.676,5.52,5.544,9958.0],["2023-10-13",5.52,5.604,5.52,5.52,3775.0],["2023-10-16",5.928,7.2,5.76,6.312,109367.0],["2023-10-17",6.6,6.6,5.7,5.76,23125.0],["2023-10-18",6.0,6.0,5.52,5.64,11867.0],["2023-10-19",5.868,5.868,5.52,5.544,8850.0],["2023-10-20",5.544,5.76,5.496,5.568,14217.0],["2023-10-23",5.556,5.568,5.16,5.244,10650.0],["2023-10-24",5.28,5.4,4.98,5.148,12392.0],["2023-10-25",4.86,5.628,4.8,5.112,16425.0],["2023-10-26",5.04,5.04,4.92,4.992,13567.0],["2023-10-27",5.28,5.28,4.896,5.064,15833.0],["2023-10-30",5.16,5.16,4.92,4.968,5733.0],["2023-10-31",4.92,5.16,4.92,5.136,7350.0],["2023-11-01",5.4,5.4,4.92,4.92,32067.0],["2023-11-02",5.28,5.28,4.62,4.716,32250.0],["2023-11-03",4.716,5.04,4.44,4.656,19550.0],["2023-11-06",4.68,4.92,4.2,4.26,14558.0],["2023-11-07",4.32,4.632,4.2,4.2,34783.0],["2023-11-08",4.38,4.404,3.96,4.248,29275.0],["2023-11-09",4.284,4.5,3.36,3.948,34200.0],["2023-11-10",3.96,4.296,3.84,3.96,18450.0],["2023-11-13",3.66,4.8,3.6,4.188,50358.0],["2023-11-14",3.996,4.44,3.96,4.104,40092.0],["2023-11-15",4.2,4.32,4.08,4.104,42392.0],["2023-11-16",4.08,4.26,3.84,4.02,21617.0],["2023-11-17",4.2,4.272,3.84,4.116,24592.0],["2023-11-20",4.2,4.332,3.9,4.176,23542.0],["2023-11-21",4.176,4.176,3.912,4.068,12742.0],["2023-11-22",4.068,4.092,3.96,3.984,10750.0],["2023-11-24",3.96,4.32,3.96,4.224,20008.0],["2023-11-27",4.2,4.38,3.96,4.092,19425.0],["2023-11-28",4.2,4.32,3.9,4.2,15108.0],["2023-11-29",4.2,4.32,4.02,4.2,25400.0],["2023-11-30",4.08,4.32,4.08,4.2,16117.0],["2023-12-01",4.188,4.296,4.092,4.272,17450.0],["2023-12-04",4.32,4.68,4.2,4.452,78308.0],["2023-12-05",4.44,4.452,4.176,4.2,11208.0],["2023-12-06",4.296,4.296,4.056,4.164,15783.0],["2023-12-07",4.44,4.44,3.708,3.84,566467.0],["2023-12-08",3.84,3.912,3.24,3.48,418792.0],["2023-12-11",3.612,4.068,3.432,3.96,133308.0],["2023-12-12",3.996,3.996,3.6,3.696,30833.0],["2023-12-13",3.72,3.84,3.684,3.72,24675.0],["2023-12-14",3.852,3.852,3.72,3.72,27450.0],["2023-12-15",3.6,4.284,3.6,4.224,99817.0],["2023-12-18",4.308,4.32,4.128,4.128,49450.0],["2023-12-19",4.164,4.248,3.912,4.104,27367.0],["2023-12-20",3.756,4.08,3.756,3.936,98967.0],["2023-12-21",3.924,4.08,3.696,3.78,47208.0],["2023-12-22",3.612,4.212,3.612,3.96,32992.0],["2023-12-26",4.2,4.32,4.08,4.08,69917.0],["2023-12-27",4.2,4.26,4.02,4.056,31858.0],["2023-12-28",4.056,4.08,3.84,3.912,56933.0],["2023-12-29",3.84,3.936,3.6,3.708,65900.0],["2024-01-02",3.72,4.008,3.612,3.948,48750.0],["2024-01-03",3.852,3.852,3.708,3.84,12508.0],["2024-01-04",3.84,4.248,3.78,4.236,93108.0],["2024-01-05",4.26,4.332,4.2,4.32,72150.0],["2024-01-08",4.2,4.38,4.14,4.272,33858.0],["2024-01-09",4.32,4.44,4.188,4.368,38242.0],["2024-01-10",4.416,4.56,4.32,4.464,45058.0],["2024-01-11",4.548,4.548,4.212,4.26,26158.0],["2024-01-12",4.212,4.404,4.212,4.368,8667.0],["2024-01-16",4.32,4.32,3.792,3.888,43108.0],["2024-01-17",3.876,3.96,3.732,3.804,17975.0],["2024-01-18",3.912,3.936,3.612,3.672,22083.0],["2024-01-19",4.032,4.14,3.672,3.72,12450.0],["2024-01-22",3.72,3.84,3.72,3.732,16067.0],["2024-01-23",3.732,3.912,3.72,3.792,8975.0],["2024-01-24",3.72,3.84,3.72,3.792,23142.0],["2024-01-25",4.08,4.08,3.744,4.02,24892.0],["2024-01-26",4.08,4.32,3.96,4.224,28767.0],["2024-01-29",4.32,4.32,3.84,3.84,35675.0],["2024-01-30",4.176,4.176,3.756,3.948,26592.0],["2024-01-31",3.864,4.188,3.864,3.9,19733.0],["2024-02-01",4.14,4.2,3.852,4.128,20200.0],["2024-02-02",4.2,4.308,3.972,4.08,18517.0],["2024-02-05",4.2,4.284,3.96,3.96,13692.0],["2024-02-06",3.972,4.176,3.972,4.032,14992.0],["2024-02-07",4.14,4.14,3.9,3.996,22675.0],["2024-02-08",3.96,4.188,3.96,4.14,17708.0],["2024-02-09",4.14,4.308,4.02,4.176,24717.0],["2024-02-12",4.32,4.428,4.224,4.344,22842.0],["2024-02-13",4.2,4.476,4.2,4.2,18150.0],["2024-02-14",4.2,4.44,4.116,4.332,17333.0],["2024-02-15",4.332,4.404,4.26,4.392,15867.0],["2024-02-16",4.404,4.404,4.2,4.332,20050.0],["2024-02-20",4.38,4.38,3.96,4.116,24258.0],["2024-02-21",4.188,4.38,4.104,4.344,13183.0],["2024-02-22",4.38,5.4,4.332,5.28,184750.0],["2024-02-23",5.4,6.948,5.4,6.42,230233.0],["2024-02-26",6.6,6.84,4.944,5.16,96258.0],["2024-02-27",5.208,6.228,5.16,6.0,51683.0],["2024-02-28",6.0,6.24,5.76,6.048,30017.0],["2024-02-29",6.24,7.02,6.048,6.888,71542.0],["2024-03-01",6.96,7.08,6.48,6.6,48025.0],["2024-03-04",6.6,6.84,5.76,6.6,38517.0],["2024-03-05",6.84,6.96,6.372,6.756,31075.0],["2024-03-06",6.636,6.636,6.012,6.264,32250.0],["2024-03-07",6.24,6.252,5.772,5.916,28558.0],["2024-03-08",6.0,6.24,5.88,5.94,18658.0],["2024-03-11",6.108,6.24,5.94,6.0,8867.0],["2024-03-12",6.06,6.24,5.4,5.52,16050.0],["2024-03-13",5.52,5.76,5.412,5.52,11408.0],["2024-03-14",5.556,5.76,5.4,5.46,13942.0],["2024-03-15",5.508,5.76,5.4,5.616,12442.0],["2024-03-18",5.988,6.36,5.64,6.12,27533.0],["2024-03-19",6.24,6.36,6.036,6.12,9983.0],["2024-03-20",6.036,6.336,5.16,5.556,83550.0],["2024-03-21",6.0,6.0,5.556,5.7,18142.0],["2024-03-22",5.82,5.82,5.4,5.736,9875.0],["2024-03-25",5.82,6.36,5.76,6.18,36608.0],["2024-03-26",6.36,6.36,5.916,5.976,13108.0],["2024-03-27",5.988,6.6,5.88,6.588,25658.0],["2024-03-28",6.6,6.72,5.88,5.88,46633.0],["2024-04-01",5.88,6.24,5.76,5.94,28567.0],["2024-04-02",5.76,6.0,5.604,5.904,16433.0],["2024-04-03",5.988,6.0,5.688,5.784,11208.0],["2024-04-04",5.88,6.12,5.88,6.108,13642.0],["2024-04-05",6.12,6.12,5.664,5.892,25533.0],["2024-04-08",6.072,6.18,5.88,5.988,14450.0],["2024-04-09",6.0,6.18,5.652,5.652,13308.0],["2024-04-10",5.652,5.76,5.52,5.748,11675.0],["2024-04-11",5.82,5.856,5.52,5.784,19083.0],["2024-04-12",5.736,5.868,5.52,5.628,7858.0],["2024-04-15",5.52,5.82,5.52,5.76,17050.0],["2024-04-16",5.76,5.856,5.76,5.82,7942.0],["2024-04-17",5.52,5.76,3.36,3.396,355108.0],["2024-04-18",3.708,3.732,3.48,3.54,81317.0],["2024-04-19",3.444,3.72,3.36,3.36,46317.0],["2024-04-22",3.396,3.588,3.36,3.54,13767.0],["2024-04-23",3.816,3.828,3.492,3.564,26933.0],["2024-04-24",3.48,3.48,3.36,3.432,36342.0],["2024-04-25",3.36,3.48,3.36,3.468,27125.0],["2024-04-26",3.456,3.696,3.36,3.672,14592.0],["2024-04-29",3.612,3.672,3.36,3.384,14625.0],["2024-04-30",3.36,4.68,3.36,3.696,999733.0],["2024-05-01",3.84,4.68,3.756,3.96,156317.0],["2024-05-02",3.792,3.96,3.6,3.744,81042.0],["2024-05-03",3.84,3.888,3.624,3.732,28358.0],["2024-05-06",3.804,3.84,3.612,3.672,21408.0],["2024-05-07",3.6,3.84,3.6,3.72,15225.0],["2024-05-08",3.828,3.84,3.612,3.684,18817.0],["2024-05-09",3.72,3.828,3.612,3.768,11233.0],["2024-05-10",3.696,3.924,3.696,3.732,19475.0],["2024-05-13",3.672,3.84,3.66,3.78,15108.0],["2024-05-14",3.72,3.912,3.72,3.78,34400.0],["2024-05-15",3.96,4.68,3.9,4.32,182208.0],["2024-05-16",4.8,5.4,4.44,5.22,77083.0],["2024-05-17",5.16,5.88,5.16,5.82,77625.0],["2024-05-20",6.12,7.44,5.76,7.32,117883.0],["2024-05-21",7.56,7.56,4.8,5.088,173208.0],["2024-05-22",4.932,5.04,4.536,4.8,41075.0],["2024-05-23",5.22,5.46,4.92,5.46,35117.0],["2024-05-24",5.64,5.64,4.812,5.232,46408.0],["2024-05-28",5.1,5.1,4.8,4.896,29250.0],["2024-05-29",4.8,6.0,4.8,5.64,102308.0],["2024-05-30",5.7,5.7,5.04,5.172,33900.0],["2024-05-31",5.1,5.16,4.908,4.92,15883.0],["2024-06-03",5.16,5.22,4.8,4.92,21408.0],["2024-06-04",5.04,5.16,4.98,5.1,14550.0],["2024-06-05",5.16,5.4,5.076,5.148,20317.0],["2024-06-06",5.16,5.316,4.92,5.256,23500.0],["2024-06-07",5.256,6.24,5.256,6.24,67508.0],["2024-06-10",5.76,5.82,5.52,5.76,20592.0],["2024-06-11",5.64,5.76,5.532,5.568,11375.0],["2024-06-12",5.76,5.76,5.292,5.292,15208.0],["2024-06-13",5.388,5.52,5.04,5.22,29617.0],["2024-06-14",5.28,5.46,5.052,5.4,19133.0],["2024-06-17",5.376,5.4,5.16,5.22,14900.0],["2024-06-18",5.28,5.28,5.1,5.16,25133.0],["2024-06-20",5.4,5.4,5.052,5.064,23825.0],["2024-06-21",5.04,5.28,5.04,5.22,16108.0],["2024-06-24",5.268,5.76,5.268,5.316,13517.0],["2024-06-25",5.58,5.58,5.172,5.196,9783.0],["2024-06-26",5.28,5.64,5.16,5.172,12758.0],["2024-06-27",4.644,5.028,4.08,4.428,271125.0],["2024-06-28",4.812,4.812,3.912,4.032,137492.0],["2024-07-01",3.43,4.08,3.25,3.79,219700.0],["2024-07-02",3.58,3.96,3.552,3.63,47000.0],["2024-07-03",3.36,3.44,3.05,3.09,86800.0],["2024-07-05",3.1,3.41,3.1,3.15,34900.0],["2024-07-08",3.17,3.195,3.05,3.09,43300.0],["2024-07-09",3.1,3.16,3.05,3.13,52900.0],["2024-07-10",3.15,3.63,3.08,3.32,75200.0],["2024-07-11",3.36,3.49,3.24,3.36,22200.0],["2024-07-12",3.37,3.738,3.37,3.68,36100.0],["2024-07-15",3.66,3.73,3.26,3.38,58800.0],["2024-07-16",3.34,3.6,3.34,3.4,23300.0],["2024-07-17",3.37,3.491,3.37,3.48,28800.0],["2024-07-18",3.41,3.41,3.18,3.19,38700.0],["2024-07-19",3.2,3.6,3.2,3.54,115200.0],["2024-07-22",3.59,3.855,3.55,3.69,39400.0],["2024-07-23",3.65,3.69,3.51,3.64,50000.0],["2024-07-24",3.64,3.64,3.59,3.6,14700.0],["2024-07-25",3.57,3.65,3.47,3.6,12500.0],["2024-07-26",3.64,3.64,3.55,3.63,9100.0],["2024-07-29",3.55,3.9,3.55,3.62,40100.0],["2024-07-30",3.6,3.6,3.4,3.42,23000.0],["2024-07-31",3.42,3.47,3.4,3.425,16600.0],["2024-08-01",3.42,3.47,3.4,3.41,16300.0],["2024-08-02",3.41,3.47,3.32,3.32,18800.0],["2024-08-05",3.28,3.32,3.21,3.263,34600.0],["2024-08-06",3.18,3.38,3.18,3.22,13100.0],["2024-08-07",3.26,3.267,3.18,3.21,20000.0],["2024-08-08",3.25,3.31,3.2,3.26,8400.0],["2024-08-09",3.29,3.55,3.193,3.39,20400.0],["2024-08-12",3.44,3.55,3.416,3.5,94200.0],["2024-08-13",3.77,4.25,3.565,4.2,286700.0],["2024-08-14",4.2,4.2,3.42,3.5,143800.0],["2024-08-15",3.64,3.66,3.42,3.48,73400.0],["2024-08-16",3.49,3.6,3.28,3.57,65000.0],["2024-08-19",3.55,3.585,3.39,3.48,33800.0],["2024-08-20",3.5,3.56,3.38,3.525,27600.0],["2024-08-21",3.52,3.59,3.401,3.54,25600.0],["2024-08-22",3.55,3.7,3.38,3.42,38500.0],["2024-08-23",3.42,3.57,3.42,3.55,13500.0],["2024-08-26",3.51,3.65,3.46,3.55,52000.0],["2024-08-27",3.5,3.58,3.44,3.44,26400.0],["2024-08-28",3.38,3.47,3.38,3.4,52500.0],["2024-08-29",3.421,3.58,3.421,3.55,14600.0],["2024-08-30",3.57,3.58,3.47,3.58,60900.0],["2024-09-03",3.52,3.65,3.471,3.6,50500.0],["2024-09-04",3.62,3.75,3.58,3.59,78700.0],["2024-09-05",3.54,3.58,3.42,3.45,18100.0],["2024-09-06",3.45,3.45,3.3,3.42,31400.0],["2024-09-09",3.4,3.54,3.3,3.46,11200.0],["2024-09-10",3.42,3.45,3.22,3.22,29500.0],["2024-09-11",3.23,3.378,3.22,3.26,10300.0],["2024-09-12",3.3,3.37,3.24,3.35,9100.0],["2024-09-13",3.31,3.4,3.3,3.31,18300.0],["2024-09-16",3.34,3.39,3.28,3.28,16000.0],["2024-09-17",3.28,3.421,3.22,3.24,19900.0],["2024-09-18",3.28,3.39,3.23,3.23,15900.0],["2024-09-19",3.33,3.432,3.22,3.36,18300.0],["2024-09-20",3.31,3.331,3.22,3.26,12700.0],["2024-09-23",3.27,3.343,3.23,3.28,17100.0],["2024-09-24",3.23,3.305,3.23,3.23,14700.0],["2024-09-25",3.315,3.315,3.23,3.295,9900.0],["2024-09-26",3.3,3.3,3.22,3.255,29500.0],["2024-09-27",3.33,3.362,3.22,3.27,10500.0],["2024-09-30",3.23,3.31,3.22,3.24,25100.0],["2024-10-01",3.24,3.304,3.202,3.21,12500.0],["2024-10-02",3.24,3.75,3.217,3.25,205100.0],["2024-10-03",3.3,3.395,3.18,3.18,54400.0],["2024-10-04",3.18,3.26,3.18,3.229,20800.0],["2024-10-07",3.28,3.4,3.25,3.3,16200.0],["2024-10-08",3.34,3.35,3.22,3.26,41300.0],["2024-10-09",3.24,3.467,3.24,3.26,14100.0],["2024-10-10",3.25,3.37,3.25,3.335,23300.0],["2024-10-11",3.35,3.491,3.312,3.35,48500.0],["2024-10-14",3.36,3.58,3.3,3.53,17300.0],["2024-10-15",3.5,3.58,3.42,3.48,22600.0],["2024-10-16",3.5,3.58,3.5,3.58,18400.0],["2024-10-17",3.58,3.65,3.52,3.6,21100.0],["2024-10-18",3.68,3.73,3.61,3.73,36400.0],["2024-10-21",3.75,3.8,3.63,3.635,28200.0],["2024-10-22",3.67,3.74,3.65,3.71,17200.0],["2024-10-23",3.68,3.78,3.55,3.62,157000.0],["2024-10-24",3.5,3.668,3.422,3.5,29500.0],["2024-10-25",3.51,3.65,3.42,3.65,25200.0],["2024-10-28",3.63,3.95,3.63,3.91,84400.0],["2024-10-29",3.93,3.99,3.85,3.96,44500.0],["2024-10-30",3.96,4.28,3.96,4.23,65700.0],["2024-10-31",4.24,4.28,4.1,4.23,68900.0],["2024-11-01",4.28,4.28,4.1,4.16,22800.0],["2024-11-04",3.93,4.05,3.76,3.89,14600.0],["2024-11-05",3.88,4.22,3.76,3.97,47200.0],["2024-11-06",3.86,4.2,3.84,3.92,46300.0],["2024-11-07",3.95,4.11,3.904,4.03,25400.0],["2024-11-08",4.04,4.226,4.01,4.16,43000.0],["2024-11-11",4.08,4.434,4.08,4.4,47500.0],["2024-11-12",4.28,4.44,4.28,4.41,43000.0],["2024-11-13",4.44,4.6,3.83,3.835,283700.0],["2024-11-14",4.01,4.05,3.55,3.565,93700.0],["2024-11-15",3.51,3.585,3.18,3.21,103000.0],["2024-11-18",3.2,3.258,3.18,3.2,44500.0],["2024-11-19",3.18,3.23,3.18,3.18,35200.0],["2024-11-20",3.18,3.2,3.18,3.18,20600.0],["2024-11-21",3.19,3.31,3.18,3.23,52200.0],["2024-11-22",3.23,3.42,3.18,3.34,30200.0],["2024-11-25",3.36,3.36,3.18,3.18,37300.0],["2024-11-26",3.18,3.21,3.18,3.18,38900.0],["2024-11-27",3.18,3.345,3.18,3.3,29100.0],["2024-11-29",3.31,3.425,3.29,3.425,27000.0],["2024-12-02",3.41,3.435,3.3,3.3,20200.0],["2024-12-03",3.29,3.45,3.18,3.28,52300.0],["2024-12-04",3.25,3.355,3.2,3.25,26900.0],["2024-12-05",3.25,3.284,3.18,3.2,22900.0],["2024-12-06",3.21,3.25,3.2,3.25,22200.0],["2024-12-09",3.25,3.35,3.203,3.26,23100.0],["2024-12-10",3.3,3.39,3.21,3.34,48200.0],["2024-12-11",3.4,3.75,3.29,3.59,227400.0],["2024-12-12",3.49,3.49,3.18,3.19,175900.0],["2024-12-13",3.18,3.221,3.18,3.18,33400.0],["2024-12-16",3.18,3.22,3.18,3.18,82700.0],["2024-12-17",3.18,3.21,3.18,3.19,41400.0],["2024-12-18",3.19,3.23,3.17,3.18,59700.0],["2024-12-19",3.17,3.17,2.92,2.98,108100.0],["2024-12-20",2.91,2.926,2.67,2.71,90000.0],["2024-12-23",3.18,3.25,3.175,3.19,95700.0],["2024-12-24",3.18,3.23,3.18,3.2,23700.0],["2024-12-26",3.18,3.345,3.18,3.3,22200.0],["2024-12-27",3.26,3.315,3.24,3.27,14800.0],["2024-12-30",3.17,3.28,3.12,3.23,29400.0],["2024-12-31",3.17,3.23,3.03,3.12,53100.0],["2025-01-02",3.1,3.3,3.1,3.22,16400.0],["2025-01-03",3.25,3.38,3.249,3.37,35900.0],["2025-01-06",3.38,3.38,3.31,3.34,20400.0],["2025-01-07",3.33,3.38,3.32,3.38,19400.0],["2025-01-08",3.38,3.38,3.18,3.25,18700.0],["2025-01-10",3.25,3.31,3.08,3.12,24800.0],["2025-01-13",3.08,3.38,3.08,3.33,49200.0],["2025-01-14",3.37,3.37,3.33,3.34,21100.0],["2025-01-15",3.33,3.34,3.33,3.33,17200.0],["2025-01-16",3.33,3.35,3.33,3.33,18100.0],["2025-01-17",3.34,3.38,3.33,3.34,11900.0],["2025-01-21",3.34,3.374,3.33,3.33,11900.0],["2025-01-22",3.33,3.37,3.28,3.28,10400.0],["2025-01-23",3.28,3.35,3.25,3.25,11200.0],["2025-01-24",3.22,3.323,3.2,3.21,13800.0],["2025-01-27",3.22,3.27,3.21,3.27,11400.0],["2025-01-28",3.27,3.32,3.21,3.27,6500.0],["2025-01-29",3.26,3.32,3.21,3.23,9000.0],["2025-01-30",3.21,3.26,3.21,3.21,18000.0],["2025-01-31",3.21,3.312,3.2,3.25,10000.0],["2025-02-03",3.2,3.26,3.15,3.15,28500.0],["2025-02-04",3.16,3.225,3.08,3.08,30000.0],["2025-02-05",3.08,3.184,3.0,3.01,128200.0],["2025-02-06",3.04,3.11,3.0,3.03,22600.0],["2025-02-07",3.02,3.056,2.95,2.973,6800.0],["2025-02-10",3.03,3.188,3.03,3.1,13700.0],["2025-02-11",3.1,3.23,3.1,3.14,10800.0],["2025-02-12",3.1,3.133,3.03,3.03,29500.0],["2025-02-13",3.03,3.172,3.03,3.17,12800.0],["2025-02-14",3.12,3.133,3.03,3.04,19400.0],["2025-02-18",3.03,3.24,3.03,3.04,25300.0],["2025-02-19",3.09,3.29,3.05,3.16,26400.0],["2025-02-20",3.14,3.31,3.13,3.16,35500.0],["2025-02-21",3.14,3.25,3.13,3.17,55000.0],["2025-02-24",3.2,3.2,3.08,3.12,55200.0],["2025-02-25",3.09,3.23,3.08,3.13,49900.0],["2025-02-26",3.22,3.22,3.08,3.18,37000.0],["2025-02-27",3.15,3.19,3.08,3.1,33300.0],["2025-02-28",3.17,3.18,3.07,3.14,42500.0],["2025-03-03",3.14,3.14,3.05,3.05,37800.0],["2025-03-04",3.05,3.06,3.05,3.05,16200.0],["2025-03-05",3.05,3.06,3.05,3.05,9200.0],["2025-03-06",3.05,3.076,3.02,3.03,19000.0],["2025-03-07",3.03,3.03,2.95,2.95,19700.0],["2025-03-10",2.95,3.028,2.95,2.95,13100.0],["2025-03-11",2.95,2.965,2.92,2.95,22000.0],["2025-03-12",2.96,3.029,2.94,3.0,17500.0],["2025-03-13",3.005,3.02,2.92,2.92,15300.0],["2025-03-14",2.93,3.051,2.88,2.88,15100.0],["2025-03-17",2.88,2.994,2.88,2.88,24000.0],["2025-03-18",2.97,2.995,2.88,2.97,11900.0],["2025-03-19",2.923,3.019,2.88,2.96,17900.0],["2025-03-20",2.94,2.974,2.88,2.88,38600.0],["2025-03-21",2.9,2.99,2.88,2.895,21300.0],["2025-03-24",2.88,2.935,2.875,2.88,26400.0],["2025-03-25",2.89,2.93,2.88,2.882,19400.0],["2025-03-26",2.93,2.97,2.88,2.88,11100.0],["2025-03-27",2.88,2.95,2.88,2.89,11400.0],["2025-03-28",2.88,2.944,2.88,2.88,8300.0],["2025-03-31",2.88,2.949,2.88,2.89,31400.0],["2025-04-01",2.88,2.96,2.85,2.9,29700.0],["2025-04-02",2.899,2.99,2.899,2.91,8700.0],["2025-04-03",2.9,2.949,2.88,2.93,10800.0],["2025-04-04",2.88,2.93,2.88,2.895,18900.0],["2025-04-07",2.88,2.89,2.88,2.885,25500.0],["2025-04-08",2.89,2.947,2.89,2.9,84300.0],["2025-04-09",2.88,2.955,2.88,2.95,17500.0],["2025-04-10",2.93,2.93,2.88,2.89,19800.0],["2025-04-11",2.89,2.94,2.89,2.94,12600.0],["2025-04-14",2.9,2.95,2.9,2.93,8900.0],["2025-04-15",2.956,2.98,2.9,2.95,12200.0],["2025-04-16",2.9,2.949,2.9,2.91,2000.0],["2025-04-17",2.91,2.92,2.89,2.9,5800.0],["2025-04-21",2.93,2.99,2.93,2.97,13300.0],["2025-04-22",2.945,3.05,2.945,2.97,6000.0],["2025-04-23",3.0,3.06,2.95,3.01,10300.0],["2025-04-24",2.98,3.0,2.96,3.0,4900.0],["2025-04-25",3.0,3.0,2.93,2.985,6100.0],["2025-04-28",2.94,3.0,2.89,2.89,13000.0],["2025-04-29",2.89,2.99,2.89,2.905,24900.0],["2025-04-30",2.89,2.99,2.89,2.95,12200.0],["2025-05-01",2.94,3.05,2.916,2.93,4600.0],["2025-05-02",2.94,2.98,2.94,2.98,4300.0],["2025-05-05",2.99,3.035,2.99,3.02,7700.0],["2025-05-06",2.98,3.011,2.89,2.9,14100.0],["2025-05-07",2.89,2.985,2.89,2.89,9700.0],["2025-05-08",2.89,2.931,2.88,2.92,19300.0],["2025-05-09",2.92,2.961,2.89,2.91,5500.0],["2025-05-12",2.89,2.941,2.88,2.88,10800.0],["2025-05-13",2.88,2.92,2.88,2.89,13400.0],["2025-05-14",2.88,2.93,2.88,2.89,17800.0],["2025-05-15",2.88,2.907,2.88,2.88,13300.0],["2025-05-16",2.91,2.92,2.882,2.89,15100.0],["2025-05-19",2.88,2.93,2.88,2.92,5200.0],["2025-05-20",2.91,2.92,2.89,2.89,15600.0],["2025-05-21",2.89,2.91,2.89,2.89,11400.0],["2025-05-22",2.89,2.907,2.88,2.9,12900.0],["2025-05-23",2.9,2.9,2.88,2.9,17700.0],["2025-05-27",2.89,2.9,2.8,2.8,130000.0],["2025-05-28",2.82,2.88,2.8,2.87,18500.0],["2025-05-29",2.87,2.89,2.81,2.88,17300.0],["2025-05-30",2.88,2.97,2.86,2.97,12500.0],["2025-06-02",2.91,3.05,2.84,3.03,24700.0],["2025-06-03",3.06,3.09,3.01,3.09,38200.0],["2025-06-04",3.09,3.1,3.01,3.1,28100.0],["2025-06-05",3.1,3.28,3.071,3.26,83100.0],["2025-06-06",3.28,3.28,3.09,3.2,37000.0],["2025-06-09",3.26,3.27,3.1,3.125,21500.0],["2025-06-10",3.16,3.26,3.12,3.19,21000.0],["2025-06-11",3.19,3.25,3.18,3.25,11100.0],["2025-06-12",3.25,3.25,3.07,3.12,13700.0],["2025-06-13",3.11,3.12,3.03,3.03,6500.0],["2025-06-16",3.06,3.06,2.93,2.97,36600.0],["2025-06-17",2.96,2.96,2.88,2.885,20700.0],["2025-06-18",2.89,2.92,2.88,2.92,56100.0],["2025-06-20",2.95,2.95,2.75,2.82,71400.0],["2025-06-23",2.75,2.79,2.56,2.56,98300.0],["2025-06-24",2.6,2.73,2.6,2.67,32200.0],["2025-06-25",2.7,2.7,2.6,2.64,40700.0],["2025-06-26",2.64,2.655,2.6,2.63,32900.0],["2025-06-27",2.62,2.62,2.35,2.365,101700.0],["2025-06-30",2.39,2.436,2.38,2.39,38500.0],["2025-07-01",2.39,2.43,2.37,2.37,34000.0],["2025-07-02",2.37,2.4,2.37,2.4,12400.0],["2025-07-03",2.39,2.41,2.39,2.4,10200.0],["2025-07-07",2.4,2.54,2.37,2.4,118800.0],["2025-07-08",2.4,2.499,2.4,2.4,19100.0],["2025-07-09",2.4,2.486,2.37,2.44,19800.0],["2025-07-10",2.4,2.42,2.37,2.39,42600.0],["2025-07-11",2.21,2.739,2.11,2.515,8234500.0],["2025-07-14",7.91,9.19,3.02,3.09,71447000.0],["2025-07-15",3.05,3.19,2.8,2.84,4841600.0],["2025-07-16",2.81,2.84,2.58,2.62,1731400.0],["2025-07-17",2.53,2.74,2.44,2.5,1198300.0],["2025-07-18",2.51,2.63,2.46,2.52,605700.0],["2025-07-21",2.53,2.83,2.49,2.68,976900.0],["2025-07-22",2.74,2.75,2.54,2.61,516100.0],["2025-07-23",2.61,2.66,2.58,2.66,334400.0],["2025-07-24",2.72,2.8,2.58,2.63,433100.0],["2025-07-25",2.68,2.68,2.53,2.57,200700.0],["2025-07-28",2.63,2.63,2.48,2.55,225700.0],["2025-07-29",2.56,2.56,2.46,2.48,356200.0],["2025-07-30",2.48,2.5,2.38,2.385,277100.0],["2025-07-31",2.42,2.48,2.38,2.4,207400.0],["2025-08-01",2.38,2.43,2.38,2.42,112900.0],["2025-08-04",2.41,2.499,2.38,2.39,174500.0],["2025-08-05",2.4,2.438,2.38,2.4,101200.0],["2025-08-06",2.37,2.4,2.18,2.26,442900.0],["2025-08-07",2.26,2.28,2.0,2.04,680700.0],["2025-08-08",2.03,2.05,1.83,1.92,412400.0],["2025-08-11",1.94,2.0,1.88,1.97,218100.0],["2025-08-12",1.98,2.079,1.955,2.03,254300.0],["2025-08-13",2.02,2.13,2.02,2.11,222900.0],["2025-08-14",2.1,2.17,2.03,2.07,262900.0],["2025-08-15",2.19,2.35,2.05,2.2,400200.0],["2025-08-18",2.17,2.29,2.1,2.11,147900.0],["2025-08-19",2.1,2.1,2.0,2.02,190900.0],["2025-08-20",2.02,2.08,2.02,2.06,125900.0],["2025-08-21",2.02,2.1,2.02,2.1,60700.0],["2025-08-22",2.09,2.175,2.05,2.12,202100.0],["2025-08-25",2.1,2.23,2.06,2.08,113400.0],["2025-08-26",2.09,2.12,2.03,2.04,112400.0],["2025-08-27",2.04,2.06,2.02,2.02,100100.0],["2025-08-28",2.05,2.06,2.02,2.025,109600.0],["2025-08-29",2.0,2.08,2.0,2.02,202100.0],["2025-09-02",2.05,2.056,2.02,2.03,79000.0],["2025-09-03",2.02,2.08,2.02,2.06,73000.0],["2025-09-04",2.16,2.193,2.05,2.13,217600.0],["2025-09-05",2.13,2.18,2.1,2.15,136900.0],["2025-09-08",2.16,2.16,2.05,2.13,144900.0],["2025-09-09",2.13,2.16,2.06,2.16,146300.0],["2025-09-10",2.15,2.16,2.09,2.13,104300.0],["2025-09-11",2.1,2.13,2.09,2.11,101300.0],["2025-09-12",2.13,2.147,2.07,2.11,75500.0],["2025-09-15",2.08,2.1,2.03,2.03,136900.0],["2025-09-16",2.04,2.1,2.03,2.095,111000.0],["2025-09-17",2.08,2.1,2.04,2.05,84400.0],["2025-09-18",2.07,2.11,2.03,2.08,94800.0],["2025-09-19",2.09,2.12,2.06,2.12,169100.0],["2025-09-22",2.11,2.11,2.03,2.04,131600.0],["2025-09-23",2.04,2.1,2.04,2.06,77400.0],["2025-09-24",2.1,2.176,2.08,2.14,176900.0],["2025-09-25",2.14,2.14,2.03,2.08,158700.0],["2025-09-26",2.07,2.11,2.05,2.09,117500.0],["2025-09-29",2.09,2.14,2.07,2.09,77500.0],["2025-09-30",2.08,2.14,2.08,2.1,94400.0],["2025-10-01",2.11,2.17,2.11,2.15,90800.0],["2025-10-02",2.16,2.18,2.105,2.15,98600.0],["2025-10-03",2.15,2.21,2.14,2.18,112400.0],["2025-10-06",2.23,2.28,2.15,2.25,315000.0],["2025-10-07",2.26,2.27,2.21,2.245,237900.0],["2025-10-08",2.26,2.3,2.19,2.29,141700.0],["2025-10-09",2.28,2.28,2.21,2.23,115700.0],["2025-10-10",2.23,2.269,2.095,2.12,161000.0],["2025-10-13",2.19,2.19,2.07,2.12,184900.0],["2025-10-14",2.1,2.1,2.05,2.06,87400.0],["2025-10-15",2.06,2.1,2.05,2.05,120800.0],["2025-10-16",2.08,2.28,2.03,2.12,1286700.0],["2025-10-17",2.1,2.11,2.01,2.03,165700.0],["2025-10-20",2.06,2.075,2.04,2.05,73600.0],["2025-10-21",2.06,2.2,2.02,2.13,268700.0],["2025-10-22",2.1,2.11,2.06,2.07,118300.0],["2025-10-23",2.08,2.12,2.03,2.09,127500.0],["2025-10-24",2.11,2.139,2.05,2.11,81700.0],["2025-10-27",2.1,2.11,2.01,2.03,159800.0],["2025-10-28",2.02,2.08,2.02,2.03,82000.0],["2025-10-29",2.06,2.06,2.01,2.02,47800.0],["2025-10-30",2.01,2.019,1.9,1.93,158500.0],["2025-10-31",1.96,2.03,1.93,1.96,71600.0],["2025-11-03",1.96,1.98,1.9,1.92,59500.0],["2025-11-04",1.9,1.959,1.8,1.81,241400.0],["2025-11-05",1.8,1.87,1.8,1.84,80200.0],["2025-11-06",1.86,1.91,1.8,1.81,38000.0],["2025-11-07",1.88,1.99,1.76,1.83,152200.0],["2025-11-10",1.84,1.84,1.79,1.82,65500.0],["2025-11-11",1.81,1.94,1.81,1.94,77500.0],["2025-11-12",1.9,1.99,1.88,1.98,60700.0],["2025-11-13",2.0,2.01,1.88,1.89,162700.0],["2025-11-14",1.94,1.969,1.801,1.86,68000.0],["2025-11-17",1.85,1.924,1.8,1.81,111800.0],["2025-11-18",1.8,1.81,1.756,1.78,59700.0],["2025-11-19",1.78,1.84,1.65,1.71,222800.0],["2025-11-20",1.73,1.74,1.62,1.63,153200.0],["2025-11-21",1.64,1.685,1.61,1.68,87800.0],["2025-11-24",1.73,1.815,1.72,1.79,49200.0],["2025-11-25",1.79,1.83,1.74,1.77,33600.0],["2025-11-26",1.78,1.85,1.7,1.81,64100.0],["2025-11-28",1.84,1.858,1.79,1.84,37200.0],["2025-12-01",1.82,1.835,1.67,1.67,91900.0],["2025-12-02",1.73,1.785,1.64,1.72,124600.0],["2025-12-03",1.75,1.78,1.7,1.745,78500.0],["2025-12-04",1.75,1.8,1.71,1.79,125800.0],["2025-12-05",1.8,1.819,1.76,1.78,37700.0],["2025-12-08",1.79,1.84,1.786,1.84,86100.0],["2025-12-09",1.83,1.89,1.796,1.86,54800.0],["2025-12-10",2.0,2.12,1.93,1.99,605300.0],["2025-12-11",2.05,2.21,2.02,2.09,427800.0],["2025-12-12",2.3,2.52,2.165,2.47,2187500.0],["2025-12-15",2.5,2.54,2.26,2.28,491300.0],["2025-12-16",2.28,2.3,2.16,2.26,208200.0],["2025-12-17",2.29,2.52,2.26,2.38,397500.0],["2025-12-18",2.41,2.42,2.2,2.28,351300.0],["2025-12-19",2.28,2.355,2.05,2.09,300500.0],["2025-12-22",2.08,2.19,2.08,2.16,120500.0],["2025-12-23",2.16,2.17,2.09,2.16,119300.0],["2025-12-24",2.15,2.18,2.1,2.17,94000.0],["2025-12-26",2.19,2.19,2.09,2.15,90700.0],["2025-12-29",2.13,2.14,1.98,2.0,251200.0],["2025-12-30",2.0,2.039,1.949,1.96,158300.0],["2025-12-31",1.96,1.98,1.9,1.93,156800.0],["2026-01-02",1.93,2.079,1.9,1.95,73700.0],["2026-01-05",1.98,2.031,1.95,1.99,44400.0],["2026-01-06",1.96,2.02,1.96,1.96,48000.0],["2026-01-07",1.97,2.01,1.89,1.97,95800.0],["2026-01-08",1.97,2.07,1.97,2.07,125000.0],["2026-01-09",2.07,2.07,1.98,1.98,27200.0],["2026-01-12",2.0,2.033,1.88,1.94,58800.0],["2026-01-13",1.96,1.96,1.9,1.93,44700.0],["2026-01-14",1.99,2.07,1.92,2.03,83000.0],["2026-01-15",2.03,2.03,1.95,1.95,45100.0],["2026-01-16",1.96,1.99,1.93,1.93,62100.0],["2026-01-20",1.94,1.96,1.89,1.96,86300.0],["2026-01-21",1.97,1.97,1.88,1.94,100500.0],["2026-01-22",1.96,2.02,1.92,1.97,49200.0],["2026-01-23",1.97,2.0,1.85,1.95,78700.0],["2026-01-26",1.96,1.96,1.9,1.9,36300.0],["2026-01-27",1.9,1.99,1.89,1.97,77900.0],["2026-01-28",1.99,1.99,1.91,1.92,59700.0],["2026-01-29",1.93,1.95,1.88,1.9,64000.0],["2026-01-30",1.92,1.92,1.76,1.81,187000.0],["2026-02-02",1.8,1.8,1.75,1.76,50700.0],["2026-02-03",1.77,1.8,1.72,1.76,45900.0],["2026-02-04",1.75,1.79,1.675,1.77,164500.0],["2026-02-05",1.75,1.77,1.67,1.68,133900.0],["2026-02-06",1.73,1.75,1.69,1.69,64700.0],["2026-02-09",1.71,1.73,1.69,1.71,28200.0],["2026-02-10",1.71,1.74,1.68,1.69,68200.0],["2026-02-11",1.76,1.77,1.69,1.72,40100.0],["2026-02-12",1.73,1.73,1.7,1.7,40900.0],["2026-02-13",1.72,1.747,1.685,1.7,30700.0],["2026-02-17",1.68,1.722,1.67,1.67,54000.0],["2026-02-18",1.68,1.693,1.65,1.65,33200.0],["2026-02-19",1.65,1.675,1.64,1.67,68600.0],["2026-02-20",1.67,1.68,1.65,1.65,31700.0],["2026-02-23",1.68,1.707,1.64,1.66,268800.0],["2026-02-24",1.66,1.71,1.636,1.66,113700.0],["2026-02-25",1.66,1.73,1.65,1.72,123900.0],["2026-02-26",1.68,1.74,1.66,1.67,47100.0],["2026-02-27",1.69,1.705,1.65,1.7,74200.0],["2026-03-02",1.67,1.681,1.58,1.61,120600.0],["2026-03-03",1.61,1.61,1.56,1.565,77200.0],["2026-03-04",1.57,1.59,1.56,1.56,47100.0],["2026-03-05",1.61,1.61,1.56,1.57,47200.0],["2026-03-06",1.58,1.58,1.52,1.53,57000.0],["2026-03-09",1.55,1.55,1.5,1.53,73300.0],["2026-03-10",1.54,1.55,1.49,1.49,32900.0],["2026-03-11",1.51,1.54,1.49,1.5,38200.0],["2026-03-12",1.528,1.53,1.47,1.48,28700.0],["2026-03-13",1.5,1.51,1.42,1.44,72700.0],["2026-03-16",1.47,1.48,1.42,1.47,78600.0],["2026-03-17",1.46,1.48,1.44,1.45,39900.0],["2026-03-18",1.46,1.466,1.39,1.4,47300.0],["2026-03-19",1.4,1.41,1.27,1.3,127200.0],["2026-03-20",1.32,1.36,1.27,1.36,204700.0],["2026-03-23",1.37,1.39,1.32,1.37,76700.0],["2026-03-24",1.38,1.389,1.36,1.36,27000.0],["2026-03-25",1.37,1.424,1.37,1.4,44600.0],["2026-03-26",1.42,1.61,1.38,1.51,211700.0],["2026-03-27",1.55,1.6,1.49,1.55,266500.0],["2026-03-30",1.59,1.89,1.522,1.83,415200.0],["2026-03-31",1.74,1.86,1.73,1.82,69900.0],["2026-04-01",1.81,1.91,1.74,1.9,140100.0],["2026-04-02",1.85,1.865,1.695,1.74,94400.0],["2026-04-06",1.78,1.824,1.77,1.81,53100.0],["2026-04-07",1.81,1.82,1.74,1.77,75400.0],["2026-04-08",1.78,1.88,1.76,1.85,83700.0],["2026-04-09",1.87,1.87,1.81,1.85,52200.0],["2026-04-10",1.87,1.88,1.8,1.83,88100.0],["2026-04-13",1.8,1.83,1.75,1.78,10000.0],["2026-04-14",1.76,1.82,1.75,1.75,34500.0],["2026-04-15",1.75,1.79,1.717,1.79,43600.0],["2026-04-16",1.81,2.78,1.78,2.72,3226400.0],["2026-04-17",3.27,3.43,2.49,2.95,9911800.0],["2026-04-20",2.97,2.97,2.65,2.87,1067900.0],["2026-04-21",2.85,2.95,2.26,2.36,1249800.0],["2026-04-22",2.44,2.5,2.152,2.27,463500.0],["2026-04-23",2.23,2.24,2.06,2.12,555500.0],["2026-04-24",2.1,2.17,2.0,2.11,333400.0],["2026-04-27",2.09,2.26,2.0,2.24,403600.0],["2026-04-28",2.17,2.26,2.14,2.19,171100.0],["2026-04-29",2.16,2.19,2.03,2.1,226100.0],["2026-04-30",2.1,2.312,2.07,2.28,238100.0],["2026-05-01",2.38,2.469,2.28,2.34,352300.0],["2026-05-04",2.65,3.35,2.62,3.11,3899700.0],["2026-05-05",3.3,3.78,3.13,3.27,2380800.0],["2026-05-06",3.37,3.4,2.69,3.16,1578900.0],["2026-05-07",3.05,3.07,2.72,2.91,766900.0],["2026-05-08",2.94,2.94,2.65,2.75,560100.0],["2026-05-11",2.71,2.849,2.43,2.52,755600.0],["2026-05-12",2.44,2.729,2.34,2.63,625300.0],["2026-05-13",2.66,2.84,2.52,2.84,527900.0],["2026-05-14",2.88,3.1,2.676,2.86,1474200.0],["2026-05-15",2.18,2.33,2.05,2.17,1222600.0],["2026-05-18",2.1,2.23,2.092,2.11,482600.0],["2026-05-19",2.07,2.33,1.94,2.25,554100.0],["2026-05-20",2.27,2.48,2.25,2.33,309000.0],["2026-05-21",2.34,2.41,2.3,2.41,187300.0],["2026-05-22",2.44,2.5,2.3,2.37,435700.0],["2026-05-26",2.34,2.4,2.3,2.34,232900.0],["2026-05-27",2.36,2.5,2.29,2.33,255900.0],["2026-05-28",2.28,2.315,2.23,2.28,289400.0],["2026-05-29",2.3,2.32,2.2,2.23,170200.0],["2026-06-01",2.22,2.24,2.12,2.19,177300.0],["2026-06-02",2.19,2.22,2.128,2.14,89000.0],["2026-06-03",2.12,2.24,2.02,2.05,223900.0],["2026-06-04",2.01,2.22,2.01,2.18,170800.0],["2026-06-05",2.19,2.19,1.861,1.88,450700.0],["2026-06-08",1.94,1.97,1.85,1.85,171500.0],["2026-06-09",1.88,1.97,1.85,1.92,117900.0],["2026-06-10",1.89,2.06,1.89,2.0,157900.0],["2026-06-11",2.0,2.06,1.95,2.03,132400.0],["2026-06-12",2.03,2.1,1.98,2.02,92800.0],["2026-06-15",2.01,2.095,1.97,1.98,221800.0],["2026-06-16",2.01,2.149,1.98,2.11,365200.0],["2026-06-17",2.08,2.15,2.05,2.08,133300.0],["2026-06-18",2.08,2.17,2.05,2.17,179600.0],["2026-06-22",2.2,2.21,2.05,2.05,188700.0],["2026-06-23",2.02,2.14,2.02,2.07,66100.0],["2026-06-24",2.04,2.14,2.0,2.08,192000.0],["2026-06-25",2.1,2.185,2.0,2.0,237400.0],["2026-06-26",2.0,2.095,1.98,2.09,109700.0],["2026-06-29",2.06,2.12,2.0,2.1,117200.0],["2026-06-30",2.08,2.15,2.04,2.11,148600.0],["2026-07-01",2.09,2.21,2.09,2.11,116300.0],["2026-07-02",2.13,2.2,2.06,2.09,124100.0],["2026-07-06",2.06,2.12,2.06,2.08,53600.0],["2026-07-07",2.07,2.1,2.01,2.05,138500.0],["2026-07-08",2.04,2.05,1.99,2.03,99600.0],["2026-07-09",2.03,2.09,2.0,2.07,121300.0],["2026-07-10",2.06,2.07,2.01,2.02,49100.0],["2026-07-13",2.0,2.14,2.0,2.09,158500.0],["2026-07-14",2.11,2.13,2.07,2.07,61300.0],["2026-07-15",2.11,2.12,2.04,2.07,92500.0],["2026-07-16",2.07,2.07,1.905,1.94,198200.0],["2026-07-17",1.95,1.98,1.9,1.96,100900.0],["2026-07-20",1.94,1.94,1.33,1.34,1118500.0],["2026-07-21",1.36,1.36,1.23,1.25,422500.0],["2026-07-22",1.26,1.29,1.19,1.22,267500.0],["2026-07-23",1.22,1.27,1.16,1.26,169200.0],["2026-07-24",1.28,1.34,1.23,1.28,197200.0],["2026-07-27",1.28,1.35,1.28,1.32,168000.0],["2026-07-28",1.31,1.31,1.18,1.185,167400.0],["2026-07-29",1.24,1.24,1.16,1.16,83500.0],["2026-07-30",1.18,1.24,1.13,1.24,140500.0],["2026-07-31",1.24,1.27,1.21,1.22,73300.0],["2026-08-03",1.23,1.34,1.23,1.28,126400.0],["2026-08-04",1.29,1.38,1.29,1.34,133800.0],["2026-08-05",1.32,1.38,1.3,1.34,57300.0],["2026-08-06",1.305,1.38,1.305,1.33,89900.0],["2026-08-07",1.36,1.42,1.36,1.4,91700.0],["2026-08-10",1.4,1.41,1.35,1.36,47400.0],["2026-08-12",1.45,1.468,1.415,1.44,95000.0],["2026-08-13",1.43,1.457,1.31,1.37,6347000.0],["2026-08-14",1.57,1.61,0.765,0.93,7897466.0],["2026-08-17",0.929,0.93,0.81,0.8102,1940578.071228],["2026-08-18",0.825,0.8306,0.75,0.7682,1135450.418141]]}