{"t":"FBIO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-11-17",120.0,165.0,120.0,165.0,133.0],["2011-11-18",150.0,150.0,150.0,150.0,20.0],["2011-11-21",150.0,150.0,150.0,150.0,0.0],["2011-11-22",150.0,150.0,150.0,150.0,33.0],["2011-11-23",135.0,150.0,125.4,150.0,133.0],["2011-11-25",120.15,120.15,120.15,120.15,87.0],["2011-11-28",150.0,150.0,150.0,150.0,33.0],["2011-11-29",135.0,135.0,127.5,127.5,47.0],["2011-11-30",150.0,150.0,142.5,142.5,13.0],["2011-12-01",142.5,142.5,142.5,142.5,20.0],["2011-12-02",142.5,142.5,142.5,142.5,47.0],["2011-12-05",131.25,131.25,131.25,131.25,67.0],["2011-12-06",127.5,127.5,120.0,120.0,667.0],["2011-12-07",120.0,120.0,108.75,108.75,1453.0],["2011-12-08",109.5,109.5,105.0,105.0,667.0],["2011-12-09",106.5,112.5,105.0,108.0,1400.0],["2011-12-12",108.0,112.5,108.0,108.0,253.0],["2011-12-13",105.0,108.0,105.0,105.0,1820.0],["2011-12-14",105.0,105.75,104.85,104.85,327.0],["2011-12-15",97.5,98.25,75.0,97.5,1247.0],["2011-12-16",100.5,100.5,91.5,97.5,4573.0],["2011-12-19",97.5,97.5,83.55,90.0,4653.0],["2011-12-20",89.7,97.5,89.7,97.5,14853.0],["2011-12-21",103.5,104.25,90.75,95.25,1953.0],["2011-12-22",105.0,105.0,91.65,91.65,1540.0],["2011-12-23",90.0,98.25,90.0,95.55,533.0],["2011-12-27",99.0,99.0,96.75,96.75,233.0],["2011-12-28",94.65,94.65,94.5,94.5,240.0],["2011-12-29",90.0,93.75,89.85,90.0,3107.0],["2011-12-30",97.35,97.5,93.9,97.5,700.0],["2012-01-03",93.75,93.75,90.0,91.5,793.0],["2012-01-04",94.5,95.4,93.3,93.3,587.0],["2012-01-05",90.15,94.05,88.8,94.05,533.0],["2012-01-06",90.0,90.0,89.85,90.0,160.0],["2012-01-09",87.0,90.0,86.25,86.25,560.0],["2012-01-10",87.6,90.0,78.75,78.75,993.0],["2012-01-11",82.2,82.5,76.5,78.15,1373.0],["2012-01-12",78.0,78.75,74.25,75.0,2520.0],["2012-01-13",77.7,90.0,75.0,76.5,2927.0],["2012-01-17",76.05,85.5,76.05,81.0,1113.0],["2012-01-18",80.85,89.7,80.85,89.25,1020.0],["2012-01-19",75.0,85.95,75.0,84.75,5167.0],["2012-01-20",85.5,105.0,84.9,100.35,13753.0],["2012-01-23",99.75,107.85,95.25,98.55,5460.0],["2012-01-24",97.95,98.1,89.4,89.4,6927.0],["2012-01-25",97.5,97.5,92.25,97.35,1080.0],["2012-01-26",97.35,102.75,94.5,98.25,2387.0],["2012-01-27",98.25,99.3,93.0,97.5,1307.0],["2012-01-30",95.55,98.25,95.55,95.55,2227.0],["2012-01-31",95.7,104.25,94.95,94.95,3513.0],["2012-02-01",98.25,104.85,98.25,98.4,2093.0],["2012-02-02",99.0,101.25,93.0,94.8,2800.0],["2012-02-03",94.95,97.5,94.05,94.05,1260.0],["2012-02-06",94.05,95.7,93.0,95.55,1920.0],["2012-02-07",93.9,95.55,91.5,91.5,1320.0],["2012-02-08",92.25,96.75,90.0,96.0,720.0],["2012-02-09",105.0,105.0,94.2,94.2,847.0],["2012-02-10",105.0,105.0,93.75,93.75,4653.0],["2012-02-13",93.75,97.5,93.75,94.35,1787.0],["2012-02-14",94.5,102.0,94.5,99.75,4647.0],["2012-02-15",101.25,104.1,95.25,99.0,4640.0],["2012-02-16",100.05,101.1,97.5,97.5,2220.0],["2012-02-17",99.15,100.5,97.5,100.5,2040.0],["2012-02-21",100.05,103.35,97.95,101.7,2187.0],["2012-02-22",103.5,105.0,99.6,102.75,1987.0],["2012-02-23",103.8,105.0,101.1,103.5,2980.0],["2012-02-24",105.0,117.75,104.85,112.5,27820.0],["2012-02-27",115.5,120.0,112.5,114.15,7180.0],["2012-02-28",114.3,115.2,112.65,113.25,3433.0],["2012-02-29",114.0,114.75,108.75,114.3,9660.0],["2012-03-01",114.9,116.25,113.85,115.95,11453.0],["2012-03-02",116.25,120.0,115.5,120.0,4920.0],["2012-03-05",118.5,118.5,111.45,114.0,6987.0],["2012-03-06",109.05,116.85,108.0,109.5,6960.0],["2012-03-07",113.25,113.25,110.7,111.75,4060.0],["2012-03-08",109.2,112.5,106.95,111.0,5960.0],["2012-03-09",111.0,112.35,109.2,112.35,7373.0],["2012-03-12",111.6,112.05,110.25,112.05,5800.0],["2012-03-13",111.75,112.95,108.75,112.5,3380.0],["2012-03-14",112.65,116.25,110.7,116.25,6507.0],["2012-03-15",115.95,127.05,112.95,123.15,8567.0],["2012-03-16",124.65,141.75,122.7,134.4,23673.0],["2012-03-19",135.0,135.0,128.7,135.0,3787.0],["2012-03-20",133.95,134.85,127.5,129.3,8140.0],["2012-03-21",130.5,148.2,128.4,142.8,10100.0],["2012-03-22",144.0,150.0,133.65,136.5,10473.0],["2012-03-23",137.7,137.7,132.0,135.6,3847.0],["2012-03-26",135.75,136.5,131.25,135.0,4620.0],["2012-03-27",135.0,136.5,132.3,135.0,9693.0],["2012-03-28",131.25,135.0,131.25,133.5,3040.0],["2012-03-29",131.25,132.3,122.7,129.6,6687.0],["2012-03-30",130.5,135.0,126.0,126.9,3873.0],["2012-04-02",130.2,136.5,124.65,127.5,8973.0],["2012-04-03",133.2,135.45,121.65,122.85,4420.0],["2012-04-04",121.65,125.4,114.75,116.7,5920.0],["2012-04-05",116.7,122.7,116.7,120.0,5053.0],["2012-04-09",118.65,120.6,115.95,117.9,2040.0],["2012-04-10",118.35,119.85,111.0,111.6,3213.0],["2012-04-11",112.8,114.75,109.8,114.3,2860.0],["2012-04-12",114.15,115.95,111.0,113.55,5140.0],["2012-04-13",113.85,136.8,113.1,127.35,16593.0],["2012-04-16",127.35,128.4,116.4,119.55,7407.0],["2012-04-17",119.25,120.75,116.85,120.0,5093.0],["2012-04-18",120.0,121.35,114.0,115.8,4920.0],["2012-04-19",116.4,119.55,115.5,117.6,3580.0],["2012-04-20",118.8,118.95,114.9,116.1,1700.0],["2012-04-23",114.6,116.85,110.7,116.85,4480.0],["2012-04-24",118.65,118.65,101.7,106.05,11567.0],["2012-04-25",108.15,108.15,102.0,105.15,4567.0],["2012-04-26",104.7,104.7,99.75,102.15,4387.0],["2012-04-27",102.0,105.0,100.65,103.05,2813.0],["2012-04-30",102.3,103.05,96.9,99.45,4953.0],["2012-05-01",106.8,106.8,97.05,97.5,9200.0],["2012-05-02",93.15,97.5,92.25,97.2,6067.0],["2012-05-03",97.5,102.75,96.75,100.35,4847.0],["2012-05-04",99.0,100.5,87.0,92.85,7400.0],["2012-05-07",93.0,96.75,90.0,92.7,3100.0],["2012-05-08",91.35,97.5,91.2,94.8,3660.0],["2012-05-09",93.15,105.0,93.15,103.8,4387.0],["2012-05-10",110.85,113.25,101.7,102.45,6800.0],["2012-05-11",102.3,110.4,96.0,110.4,3320.0],["2012-05-14",111.15,112.35,98.85,110.85,7533.0],["2012-05-15",108.3,111.15,105.3,107.25,5513.0],["2012-05-16",108.15,110.7,100.05,102.6,5133.0],["2012-05-17",103.05,103.05,97.5,100.95,1760.0],["2012-05-18",100.95,106.65,94.05,96.3,3867.0],["2012-05-21",96.3,96.3,85.8,91.2,5227.0],["2012-05-22",90.6,97.2,90.6,93.6,4960.0],["2012-05-23",92.25,100.5,88.35,100.05,4007.0],["2012-05-24",99.9,100.5,91.65,94.65,4000.0],["2012-05-25",94.05,98.1,92.25,97.95,1407.0],["2012-05-29",96.9,98.4,90.6,95.25,2287.0],["2012-05-30",91.2,95.25,88.65,91.2,3153.0],["2012-05-31",91.95,94.35,88.8,90.75,2913.0],["2012-06-01",89.7,92.25,86.25,90.0,1987.0],["2012-06-04",87.0,89.4,83.4,88.05,8107.0],["2012-06-05",89.25,89.25,84.0,86.4,3813.0],["2012-06-06",86.85,92.25,86.25,89.85,3840.0],["2012-06-07",91.2,102.9,83.7,99.75,1660.0],["2012-06-08",100.95,104.25,93.3,101.55,3860.0],["2012-06-11",101.1,101.1,90.0,90.15,2660.0],["2012-06-12",92.85,92.85,83.1,84.15,11900.0],["2012-06-13",83.25,85.65,78.75,84.45,4540.0],["2012-06-14",83.85,89.25,83.25,88.5,3980.0],["2012-06-15",88.05,88.95,81.0,83.1,4893.0],["2012-06-18",81.6,87.75,80.25,81.15,8447.0],["2012-06-19",82.05,89.1,81.45,83.85,9767.0],["2012-06-20",84.3,85.5,78.15,84.0,7920.0],["2012-06-21",84.0,90.0,78.3,80.4,16393.0],["2012-06-22",82.5,83.55,77.25,79.5,184320.0],["2012-06-25",78.0,81.15,76.65,80.4,5780.0],["2012-06-26",81.15,81.15,75.3,76.35,9320.0],["2012-06-27",75.9,77.25,70.8,74.55,17973.0],["2012-06-28",73.8,75.0,72.0,73.95,7240.0],["2012-06-29",75.3,75.9,73.65,75.75,4813.0],["2012-07-02",75.3,81.3,72.3,80.1,11233.0],["2012-07-03",80.55,87.0,78.75,86.25,13167.0],["2012-07-05",91.35,104.4,89.1,103.5,47040.0],["2012-07-06",105.3,105.3,96.75,103.8,37820.0],["2012-07-09",103.5,103.5,91.5,94.05,38253.0],["2012-07-10",96.0,98.25,90.45,94.2,16400.0],["2012-07-11",94.8,94.95,89.25,91.65,6793.0],["2012-07-12",91.65,91.65,87.9,89.25,6953.0],["2012-07-13",89.85,92.4,88.05,90.9,9720.0],["2012-07-16",91.95,92.85,88.65,89.55,6207.0],["2012-07-17",90.6,90.6,86.25,88.8,8053.0],["2012-07-18",88.35,90.6,86.25,90.45,5447.0],["2012-07-19",90.45,91.35,88.8,89.55,5967.0],["2012-07-20",88.95,88.95,85.05,85.95,6133.0],["2012-07-23",85.35,90.3,82.5,87.9,3507.0],["2012-07-24",88.65,88.65,84.9,87.3,7167.0],["2012-07-25",87.6,90.75,85.65,90.15,5267.0],["2012-07-26",91.05,91.5,86.7,88.5,7180.0],["2012-07-27",88.5,96.3,87.0,95.7,13320.0],["2012-07-30",95.25,95.25,89.1,89.55,8120.0],["2012-07-31",89.85,91.05,87.0,89.1,25320.0],["2012-08-01",90.15,94.95,85.35,86.7,7467.0],["2012-08-02",86.85,89.7,82.5,84.3,9240.0],["2012-08-03",84.9,89.85,82.65,87.0,8213.0],["2012-08-06",87.15,88.95,85.35,85.8,2260.0],["2012-08-07",82.5,88.35,78.75,87.0,6860.0],["2012-08-08",86.25,88.35,83.55,84.0,4680.0],["2012-08-09",84.3,85.65,83.85,84.6,5180.0],["2012-08-10",84.6,85.05,83.55,83.7,4620.0],["2012-08-13",84.15,84.9,83.55,84.3,2407.0],["2012-08-14",85.05,85.35,84.0,84.6,2967.0],["2012-08-15",84.6,85.2,83.25,84.45,3327.0],["2012-08-16",84.3,85.95,83.7,85.8,3147.0],["2012-08-17",85.35,85.95,84.75,85.8,2593.0],["2012-08-20",85.5,87.15,83.55,85.65,3147.0],["2012-08-21",85.65,89.55,85.2,85.2,5407.0],["2012-08-22",85.2,86.55,84.3,84.75,2407.0],["2012-08-23",84.45,85.8,84.3,85.5,1093.0],["2012-08-24",85.2,85.65,84.0,85.5,1847.0],["2012-08-27",86.4,89.7,86.4,88.05,8520.0],["2012-08-28",88.65,88.65,84.75,86.85,4993.0],["2012-08-29",86.7,87.3,85.05,86.7,2913.0],["2012-08-30",87.6,88.2,85.35,85.5,1233.0],["2012-08-31",86.7,93.0,84.75,92.25,7187.0],["2012-09-04",92.4,94.95,86.4,87.75,7940.0],["2012-09-05",87.75,89.85,85.8,87.45,5327.0],["2012-09-06",88.2,89.7,86.85,89.55,3133.0],["2012-09-07",89.85,89.85,86.25,87.9,3500.0],["2012-09-10",88.05,91.2,86.55,91.05,3493.0],["2012-09-11",91.2,91.65,89.55,89.85,5060.0],["2012-09-12",89.7,89.85,87.15,88.5,3613.0],["2012-09-13",88.8,90.9,86.25,90.3,9787.0],["2012-09-14",91.35,91.8,89.25,90.3,5067.0],["2012-09-17",90.3,91.35,86.85,89.85,4940.0],["2012-09-18",90.0,90.0,87.0,89.55,4387.0],["2012-09-19",90.75,90.75,87.0,87.45,4767.0],["2012-09-20",87.0,88.5,86.55,87.3,2140.0],["2012-09-21",89.1,89.25,85.8,87.75,9320.0],["2012-09-24",87.75,88.95,85.65,86.4,4367.0],["2012-09-25",87.0,87.0,83.25,83.55,5747.0],["2012-09-26",83.85,85.8,83.25,83.85,1633.0],["2012-09-27",83.4,84.3,82.5,83.1,4633.0],["2012-09-28",82.5,82.8,77.55,78.0,8767.0],["2012-10-01",78.15,85.5,78.15,85.35,6633.0],["2012-10-02",85.2,86.85,82.05,85.05,5473.0],["2012-10-03",85.35,86.7,82.65,82.8,5107.0],["2012-10-04",83.25,86.4,81.45,86.1,2900.0],["2012-10-05",85.8,88.8,84.9,88.35,6653.0],["2012-10-08",88.35,90.0,87.75,89.55,1993.0],["2012-10-09",90.0,90.0,83.1,83.7,2727.0],["2012-10-10",84.3,86.4,84.0,85.35,1980.0],["2012-10-11",86.55,88.2,85.5,87.9,2493.0],["2012-10-12",88.2,89.25,85.2,85.95,2520.0],["2012-10-15",85.65,87.75,84.75,87.0,1387.0],["2012-10-16",87.3,87.3,84.3,85.8,1520.0],["2012-10-17",85.8,86.55,83.25,85.35,2793.0],["2012-10-18",85.5,85.5,81.15,82.5,5027.0],["2012-10-19",81.75,85.5,80.25,80.4,4280.0],["2012-10-22",79.95,81.75,79.5,81.0,2373.0],["2012-10-23",80.55,81.6,78.9,80.85,1627.0],["2012-10-24",80.85,83.4,79.5,80.7,1600.0],["2012-10-25",80.85,83.4,79.95,82.05,993.0],["2012-10-26",82.35,82.35,78.3,79.5,3213.0],["2012-10-31",79.8,79.95,77.4,79.5,2380.0],["2012-11-01",79.8,82.05,77.7,77.85,5827.0],["2012-11-02",78.45,79.5,75.45,75.75,2527.0],["2012-11-05",75.9,78.0,75.0,76.65,2607.0],["2012-11-06",77.1,77.25,75.0,76.5,2540.0],["2012-11-07",75.6,75.6,74.4,74.55,4673.0],["2012-11-08",74.7,77.25,74.4,74.55,3413.0],["2012-11-09",74.7,76.5,74.7,74.85,2307.0],["2012-11-12",75.15,76.8,74.55,74.55,1073.0],["2012-11-13",74.4,81.0,60.0,73.05,18533.0],["2012-11-14",74.7,75.75,69.75,69.9,2313.0],["2012-11-15",70.2,70.2,63.75,67.5,4567.0],["2012-11-16",67.05,68.25,63.9,67.65,2827.0],["2012-11-19",69.0,69.0,65.1,67.65,4827.0],["2012-11-20",67.35,68.25,65.1,68.1,1947.0],["2012-11-21",67.95,69.75,66.3,67.95,873.0],["2012-11-23",68.25,86.85,68.25,76.5,2240.0],["2012-11-26",76.65,76.65,71.4,73.5,2513.0],["2012-11-27",73.2,74.55,71.4,73.2,2473.0],["2012-11-28",73.5,73.5,70.8,72.75,8400.0],["2012-11-29",73.5,73.8,70.95,72.6,6073.0],["2012-11-30",72.9,72.9,67.5,70.95,2353.0],["2012-12-03",71.25,71.25,67.95,68.4,2107.0],["2012-12-04",68.7,70.5,68.4,69.6,1847.0],["2012-12-05",70.05,70.65,66.6,66.9,2813.0],["2012-12-06",66.6,69.3,65.4,66.9,1200.0],["2012-12-07",67.35,67.65,65.25,65.4,2047.0],["2012-12-10",66.15,67.35,65.4,66.9,2647.0],["2012-12-11",67.95,70.65,66.0,70.65,2680.0],["2012-12-12",71.4,71.4,68.85,69.45,2093.0],["2012-12-13",69.3,69.75,67.65,68.7,1213.0],["2012-12-14",68.4,69.75,68.25,68.85,1060.0],["2012-12-17",69.0,69.0,66.75,67.5,4480.0],["2012-12-18",67.5,73.65,67.5,73.2,2727.0],["2012-12-19",73.5,74.85,67.8,71.85,6373.0],["2012-12-20",72.9,74.25,68.7,74.25,4707.0],["2012-12-21",74.55,74.85,67.5,72.15,6387.0],["2012-12-24",73.5,73.5,72.15,72.75,1400.0],["2012-12-26",73.2,73.2,68.25,69.3,2773.0],["2012-12-27",70.05,72.75,68.7,70.8,4287.0],["2012-12-28",70.8,73.65,68.1,71.25,3080.0],["2012-12-31",72.0,75.0,67.05,67.65,14680.0],["2013-01-02",69.9,74.25,69.0,72.6,9767.0],["2013-01-03",72.9,77.25,69.45,77.1,9200.0],["2013-01-04",77.85,82.35,76.65,81.15,6133.0],["2013-01-07",86.25,89.1,82.5,83.55,28800.0],["2013-01-08",84.45,85.95,82.2,84.45,23453.0],["2013-01-09",84.9,86.1,81.9,85.35,6640.0],["2013-01-10",85.35,90.0,84.15,89.7,17820.0],["2013-01-11",90.0,90.0,85.5,85.5,36140.0],["2013-01-14",85.05,88.5,83.25,85.8,22340.0],["2013-01-15",85.65,85.65,82.95,84.3,33980.0],["2013-01-16",85.05,89.85,85.05,88.05,20333.0],["2013-01-17",89.85,93.45,87.0,91.2,35327.0],["2013-01-18",91.65,98.25,90.3,97.8,23793.0],["2013-01-22",100.95,107.7,99.6,102.75,54173.0],["2013-01-23",103.35,106.5,99.9,101.7,19840.0],["2013-01-24",102.15,104.1,101.25,102.45,15813.0],["2013-01-25",103.05,107.25,102.45,107.1,19320.0],["2013-01-28",108.15,117.3,108.15,111.9,44987.0],["2013-01-29",111.75,111.75,106.8,111.0,15600.0],["2013-01-30",110.25,111.45,108.6,110.25,13680.0],["2013-01-31",109.8,112.05,108.9,110.1,32613.0],["2013-02-01",109.05,111.45,108.45,109.95,14407.0],["2013-02-04",109.8,110.7,104.85,105.15,8280.0],["2013-02-05",105.75,108.45,104.25,106.35,9127.0],["2013-02-06",105.15,109.95,105.15,109.05,27167.0],["2013-02-07",108.75,111.9,106.65,111.3,16607.0],["2013-02-08",111.15,112.05,109.2,109.65,9047.0],["2013-02-11",109.35,113.1,109.2,111.9,11700.0],["2013-02-12",112.2,112.2,108.75,110.4,12233.0],["2013-02-13",110.25,110.7,109.65,110.4,13627.0],["2013-02-14",109.65,110.55,109.2,110.4,11887.0],["2013-02-15",109.8,111.45,109.8,111.0,11920.0],["2013-02-19",111.0,117.6,111.0,117.15,29520.0],["2013-02-20",117.0,118.2,114.15,115.65,14147.0],["2013-02-21",116.1,116.1,111.45,115.05,12353.0],["2013-02-22",116.25,116.85,114.9,116.4,4620.0],["2013-02-25",117.6,117.6,113.4,115.65,18140.0],["2013-02-26",115.5,116.25,110.4,111.9,12347.0],["2013-02-27",111.45,113.4,108.45,109.65,13907.0],["2013-02-28",109.2,110.7,108.45,109.8,11173.0],["2013-03-01",117.3,124.5,115.05,123.0,61693.0],["2013-03-04",132.75,132.75,123.0,124.95,39180.0],["2013-03-05",125.25,127.95,124.95,126.0,19293.0],["2013-03-06",126.0,126.0,121.8,123.6,11387.0],["2013-03-07",123.75,124.05,118.8,123.6,12540.0],["2013-03-08",124.5,124.5,120.15,123.15,6927.0],["2013-03-11",122.4,130.65,120.3,127.95,13447.0],["2013-03-12",127.95,128.7,124.8,127.5,7267.0],["2013-03-13",127.2,129.45,125.4,126.9,8260.0],["2013-03-14",127.5,127.5,117.9,124.95,19353.0],["2013-03-15",124.8,134.1,123.75,132.45,18547.0],["2013-03-18",131.55,142.5,129.75,136.05,33167.0],["2013-03-19",136.8,138.0,128.55,132.0,16253.0],["2013-03-20",132.6,136.65,130.2,136.05,12440.0],["2013-03-21",136.65,141.6,135.6,141.3,20460.0],["2013-03-22",141.15,144.0,137.4,138.75,25307.0],["2013-03-25",145.95,148.65,142.8,144.75,50520.0],["2013-03-26",144.75,145.05,141.45,143.7,28313.0],["2013-03-27",141.75,143.7,140.55,143.25,13227.0],["2013-03-28",143.25,147.3,141.3,145.8,24093.0],["2013-04-01",146.1,148.5,144.0,147.45,28813.0],["2013-04-02",149.25,154.2,147.6,151.35,38387.0],["2013-04-03",151.8,152.85,148.5,150.3,28347.0],["2013-04-04",150.3,151.2,147.9,150.45,13413.0],["2013-04-05",148.35,149.4,144.75,148.2,9453.0],["2013-04-08",148.2,150.0,146.1,149.7,13940.0],["2013-04-09",150.0,150.6,145.65,149.1,23073.0],["2013-04-10",150.0,155.85,149.4,151.8,95920.0],["2013-04-11",151.05,169.65,151.05,168.75,49687.0],["2013-04-12",168.6,171.15,162.3,170.4,23747.0],["2013-04-15",170.1,173.55,157.65,160.35,27113.0],["2013-04-16",161.4,170.55,161.4,168.45,22840.0],["2013-04-17",166.5,166.5,155.4,159.3,23873.0],["2013-04-18",159.0,159.9,154.05,156.6,14793.0],["2013-04-19",157.5,161.25,154.2,160.5,11260.0],["2013-04-22",169.2,179.7,167.1,178.05,63827.0],["2013-04-23",185.55,190.5,177.0,180.0,47547.0],["2013-04-24",178.95,179.85,174.0,174.75,21253.0],["2013-04-25",176.25,177.75,167.85,168.9,25400.0],["2013-04-26",168.0,169.35,162.3,164.85,37140.0],["2013-04-29",166.35,176.1,161.55,175.95,23360.0],["2013-04-30",175.5,177.15,168.0,168.75,23120.0],["2013-05-01",168.0,169.2,157.5,160.65,30193.0],["2013-05-02",161.25,161.25,155.25,158.1,16240.0],["2013-05-03",161.25,165.6,156.9,157.8,22067.0],["2013-05-06",157.5,163.95,157.5,162.75,13967.0],["2013-05-07",163.5,165.0,155.4,158.4,19373.0],["2013-05-08",158.55,158.55,138.75,142.2,66907.0],["2013-05-09",141.3,145.95,139.35,143.85,22113.0],["2013-05-10",141.9,143.25,137.55,140.85,19220.0],["2013-05-13",140.7,153.75,140.4,150.15,23960.0],["2013-05-14",150.9,152.25,146.1,152.25,17713.0],["2013-05-15",152.1,155.25,148.35,150.0,13400.0],["2013-05-16",149.7,151.8,148.5,151.05,11640.0],["2013-05-17",150.9,152.55,147.3,148.5,21480.0],["2013-05-20",148.5,153.75,146.1,152.85,22253.0],["2013-05-21",152.85,153.9,147.0,147.45,8687.0],["2013-05-22",147.3,152.1,137.7,140.7,18953.0],["2013-05-23",138.6,145.35,138.15,144.3,16320.0],["2013-05-24",143.55,145.35,140.25,143.4,13080.0],["2013-05-28",144.9,150.0,140.85,146.55,11660.0],["2013-05-29",145.95,149.55,145.05,148.95,16473.0],["2013-05-30",149.85,151.5,147.75,149.4,11907.0],["2013-05-31",149.25,152.7,148.2,148.2,19613.0],["2013-06-03",148.35,149.1,129.45,134.7,36253.0],["2013-06-04",135.0,139.8,129.9,138.15,22400.0],["2013-06-05",137.85,137.85,129.15,129.3,21293.0],["2013-06-06",129.45,135.15,127.5,134.55,16027.0],["2013-06-07",135.75,135.75,130.65,131.25,14293.0],["2013-06-10",132.45,133.65,125.4,129.75,19120.0],["2013-06-11",130.65,136.8,126.6,135.75,20240.0],["2013-06-12",138.3,138.9,133.35,136.5,52560.0],["2013-06-13",136.2,139.65,132.75,136.2,27307.0],["2013-06-14",136.35,140.55,135.15,139.35,11333.0],["2013-06-17",140.7,142.5,135.3,136.5,18580.0],["2013-06-18",136.5,138.15,130.35,131.1,26987.0],["2013-06-19",131.1,131.4,119.7,121.8,33007.0],["2013-06-20",119.85,120.45,109.8,113.25,57507.0],["2013-06-21",114.15,124.8,114.15,124.05,41647.0],["2013-06-24",124.95,126.15,118.35,121.95,63580.0],["2013-06-25",123.6,123.75,120.45,122.25,20960.0],["2013-06-26",122.25,123.0,118.35,118.65,18360.0],["2013-06-27",120.0,120.75,118.05,119.85,16453.0],["2013-06-28",118.5,131.85,118.05,129.0,59867.0],["2013-07-01",129.6,130.8,121.05,122.55,25920.0],["2013-07-02",122.4,123.45,117.3,119.25,14160.0],["2013-07-03",118.8,118.8,114.6,117.15,8280.0],["2013-07-05",119.25,119.25,110.7,114.75,18700.0],["2013-07-08",115.8,120.3,115.8,116.7,18940.0],["2013-07-09",118.2,125.85,117.3,122.85,22707.0],["2013-07-10",123.6,132.75,123.0,128.25,39607.0],["2013-07-11",131.1,132.0,128.55,131.85,48667.0],["2013-07-12",131.25,134.1,129.0,131.4,59000.0],["2013-07-15",125.85,129.75,118.05,129.15,65940.0],["2013-07-16",129.0,129.6,120.9,123.15,35107.0],["2013-07-17",124.95,125.7,115.5,121.95,47420.0],["2013-07-18",122.4,122.85,118.2,118.8,24833.0],["2013-07-19",119.85,121.5,116.7,118.95,28280.0],["2013-07-22",118.35,125.1,117.0,123.9,20913.0],["2013-07-23",125.4,127.35,122.4,126.75,20720.0],["2013-07-24",126.45,127.65,121.95,122.25,16940.0],["2013-07-25",121.65,124.2,115.65,123.75,23240.0],["2013-07-26",122.85,124.2,120.45,123.0,8727.0],["2013-07-29",122.25,122.85,117.9,118.8,12733.0],["2013-07-30",120.0,122.1,118.05,119.1,13607.0],["2013-07-31",120.3,121.95,117.0,117.45,55387.0],["2013-08-01",118.35,124.35,117.6,123.3,21480.0],["2013-08-02",123.9,126.0,120.3,123.3,21013.0],["2013-08-05",123.45,152.25,120.9,150.3,113767.0],["2013-08-06",151.8,153.0,147.75,150.0,46307.0],["2013-08-07",150.3,150.9,142.5,150.75,51800.0],["2013-08-08",151.5,151.65,139.8,139.8,24167.0],["2013-08-09",139.8,147.0,138.9,143.7,26347.0],["2013-08-12",143.55,143.7,131.85,133.35,28273.0],["2013-08-13",133.95,143.7,132.75,136.95,87887.0],["2013-08-14",136.5,143.25,127.95,128.55,21347.0],["2013-08-15",127.5,127.5,118.95,119.85,29120.0],["2013-08-16",118.95,119.55,114.9,115.95,43727.0],["2013-08-19",115.95,117.75,111.0,111.15,20873.0],["2013-08-20",111.45,117.45,109.95,112.05,18540.0],["2013-08-21",111.75,114.0,107.1,109.65,54840.0],["2013-08-22",111.9,126.0,111.6,122.55,60553.0],["2013-08-23",124.5,128.85,122.7,127.05,53160.0],["2013-08-26",127.35,131.25,125.85,128.85,27593.0],["2013-08-27",127.8,127.8,120.0,120.45,28427.0],["2013-08-28",121.5,123.0,119.7,122.1,17180.0],["2013-08-29",121.65,124.35,119.7,124.2,22940.0],["2013-08-30",123.75,124.2,120.15,122.25,42440.0],["2013-09-03",124.05,126.75,120.0,120.9,26273.0],["2013-09-04",120.9,122.4,119.4,121.05,35827.0],["2013-09-05",120.9,122.25,120.0,121.35,21967.0],["2013-09-06",122.85,132.6,119.7,130.2,43007.0],["2013-09-09",130.65,130.95,124.05,127.8,22240.0],["2013-09-10",128.1,131.85,126.6,127.05,24760.0],["2013-09-11",127.35,128.4,124.5,125.1,10733.0],["2013-09-12",127.05,130.05,122.25,123.6,17893.0],["2013-09-13",124.2,124.2,117.0,118.95,33587.0],["2013-09-16",120.6,122.1,118.5,119.25,24893.0],["2013-09-17",119.55,126.0,118.5,123.9,28360.0],["2013-09-18",124.05,124.05,116.25,119.25,54673.0],["2013-09-19",119.55,120.9,116.1,117.75,37627.0],["2013-09-20",117.75,117.9,108.15,108.75,66407.0],["2013-09-23",109.5,111.45,105.9,108.75,29940.0],["2013-09-24",109.2,109.35,105.45,106.05,30747.0],["2013-09-25",105.75,107.4,103.8,104.25,25293.0],["2013-09-26",104.85,110.1,104.25,107.25,28340.0],["2013-09-27",105.9,107.55,101.25,102.3,34940.0],["2013-09-30",101.25,107.25,99.15,105.15,50200.0],["2013-10-01",105.6,118.65,105.0,117.0,63093.0],["2013-10-02",116.55,117.15,112.65,114.0,30967.0],["2013-10-03",114.3,125.55,110.7,124.5,34900.0],["2013-10-04",124.5,129.75,120.6,121.05,42407.0],["2013-10-07",120.15,122.85,116.25,116.7,20700.0],["2013-10-08",116.85,120.0,107.55,108.15,29300.0],["2013-10-09",108.15,108.45,99.45,104.55,44567.0],["2013-10-10",106.35,106.65,99.9,100.05,42867.0],["2013-10-11",100.05,102.15,80.4,86.55,106367.0],["2013-10-14",26.85,32.4,25.95,28.65,1749853.0],["2013-10-15",28.65,29.1,25.2,25.8,333647.0],["2013-10-16",25.8,28.2,25.5,27.3,128640.0],["2013-10-17",27.45,28.65,27.0,27.9,103533.0],["2013-10-18",28.2,28.35,26.4,26.7,101740.0],["2013-10-21",27.0,27.0,25.2,25.8,86500.0],["2013-10-22",25.8,26.1,24.0,24.9,123027.0],["2013-10-23",24.9,29.25,24.45,25.95,101387.0],["2013-10-24",25.95,26.55,25.2,26.4,52733.0],["2013-10-25",26.7,27.45,26.1,27.15,52127.0],["2013-10-28",27.6,28.2,27.0,27.6,55353.0],["2013-10-29",27.75,27.9,25.65,26.85,46813.0],["2013-10-30",27.15,27.3,25.65,25.95,37767.0],["2013-10-31",26.25,26.25,25.05,25.05,37160.0],["2013-11-01",25.5,26.1,24.3,25.05,40687.0],["2013-11-04",25.2,27.9,24.75,27.15,91560.0],["2013-11-05",27.9,27.9,25.65,25.65,46887.0],["2013-11-06",25.65,25.8,24.3,24.45,42153.0],["2013-11-07",22.5,23.1,19.05,19.8,249733.0],["2013-11-08",19.8,21.6,19.65,21.0,128813.0],["2013-11-11",21.15,21.45,20.55,20.85,69727.0],["2013-11-12",21.3,21.45,19.8,20.1,73820.0],["2013-11-13",20.1,20.7,19.65,20.1,62247.0],["2013-11-14",20.25,20.55,19.65,19.8,144040.0],["2013-11-15",20.1,20.1,18.75,19.05,126507.0],["2013-11-18",19.05,19.5,18.9,19.5,86393.0],["2013-11-19",19.5,21.15,19.5,20.7,96820.0],["2013-11-20",20.85,23.1,20.55,22.2,175520.0],["2013-11-21",22.8,22.8,21.6,22.05,39433.0],["2013-11-22",22.35,22.35,21.3,21.6,44487.0],["2013-11-25",21.9,24.3,21.6,23.85,123027.0],["2013-11-26",24.0,26.1,24.0,24.75,164640.0],["2013-11-27",25.8,25.95,23.55,24.6,52067.0],["2013-11-29",24.3,24.75,24.15,24.6,22853.0],["2013-12-02",24.9,25.8,24.0,24.15,78833.0],["2013-12-03",24.45,24.75,24.0,24.3,32333.0],["2013-12-04",24.45,25.2,24.0,25.05,49353.0],["2013-12-05",25.5,25.5,24.45,24.9,28673.0],["2013-12-06",25.05,26.7,24.75,25.8,147580.0],["2013-12-09",26.7,29.25,25.8,29.25,256107.0],["2013-12-10",30.0,30.15,25.8,27.0,248693.0],["2013-12-11",27.45,28.05,26.4,27.0,66847.0],["2013-12-12",26.85,27.15,26.25,26.7,117020.0],["2013-12-13",36.6,40.5,30.9,32.25,1284400.0],["2013-12-16",31.65,33.15,29.4,32.55,219727.0],["2013-12-17",31.8,32.7,31.05,32.1,50713.0],["2013-12-18",32.25,32.4,30.6,31.2,69247.0],["2013-12-19",30.6,32.25,30.45,31.5,54647.0],["2013-12-20",31.5,33.3,31.2,31.35,100813.0],["2013-12-23",31.5,33.15,31.35,33.15,69660.0],["2013-12-24",33.75,36.45,33.75,36.0,108407.0],["2013-12-26",36.75,46.35,36.75,45.6,441013.0],["2013-12-27",46.05,47.25,40.5,41.25,326500.0],["2013-12-30",42.3,43.5,38.7,39.15,148133.0],["2013-12-31",39.75,40.8,38.7,39.45,123587.0],["2014-01-02",39.6,44.25,37.8,43.65,182420.0],["2014-01-03",40.65,42.75,40.5,41.7,135960.0],["2014-01-06",42.3,43.05,40.65,42.45,79500.0],["2014-01-07",42.45,42.6,39.9,40.5,79540.0],["2014-01-08",40.05,41.25,39.0,39.3,64293.0],["2014-01-09",39.15,42.6,38.55,41.55,74360.0],["2014-01-10",42.3,42.3,39.75,41.1,53933.0],["2014-01-13",40.2,43.2,40.05,41.55,116660.0],["2014-01-14",40.95,42.45,40.5,41.25,62407.0],["2014-01-15",40.95,41.55,39.75,40.2,64520.0],["2014-01-16",40.8,41.7,40.2,40.8,61640.0],["2014-01-17",41.1,47.85,40.5,43.35,436280.0],["2014-01-21",44.25,48.75,43.5,47.55,250713.0],["2014-01-22",47.7,49.65,43.5,43.8,168207.0],["2014-01-23",44.4,45.9,42.75,45.15,93507.0],["2014-01-24",45.15,45.3,41.4,42.15,102347.0],["2014-01-27",42.9,42.9,37.5,40.5,143467.0],["2014-01-28",40.35,42.0,39.3,41.4,49247.0],["2014-01-29",40.8,41.4,39.75,40.35,38647.0],["2014-01-30",40.95,41.85,40.2,40.65,33727.0],["2014-01-31",40.65,41.85,39.45,40.8,63187.0],["2014-02-03",40.8,41.1,37.5,37.8,58420.0],["2014-02-04",38.25,39.3,38.25,38.85,27327.0],["2014-02-05",38.4,38.7,36.3,36.75,46940.0],["2014-02-06",38.1,38.55,36.9,37.05,33227.0],["2014-02-07",37.5,39.9,37.5,38.85,47480.0],["2014-02-10",38.85,40.2,38.4,39.75,32560.0],["2014-02-11",40.05,40.35,39.75,40.2,28020.0],["2014-02-12",40.35,40.65,39.15,39.45,27880.0],["2014-02-13",39.45,41.85,37.95,40.95,57740.0],["2014-02-14",41.25,41.25,39.75,40.5,25987.0],["2014-02-18",40.95,42.6,40.05,42.15,55433.0],["2014-02-19",42.15,42.15,41.1,41.4,30813.0],["2014-02-20",41.7,41.7,39.75,40.35,48087.0],["2014-02-21",40.65,42.6,40.05,40.5,72940.0],["2014-02-24",40.5,42.15,40.05,41.25,49913.0],["2014-02-25",41.55,42.6,40.65,41.55,69793.0],["2014-02-26",41.4,43.5,40.95,41.85,85640.0],["2014-02-27",41.55,44.7,41.4,44.25,99273.0],["2014-02-28",44.55,44.55,42.3,42.6,71513.0],["2014-03-03",42.0,42.0,37.65,40.95,65113.0],["2014-03-04",41.25,42.3,40.8,41.4,38493.0],["2014-03-05",41.25,42.15,40.95,41.1,27133.0],["2014-03-06",41.1,41.25,40.05,40.05,43707.0],["2014-03-07",40.05,40.65,39.15,39.45,25860.0],["2014-03-10",39.15,39.45,38.55,39.3,35807.0],["2014-03-11",39.3,40.5,38.25,38.7,36580.0],["2014-03-12",37.65,39.15,37.65,38.7,16220.0],["2014-03-13",39.15,39.6,37.5,37.95,48900.0],["2014-03-14",37.5,37.5,32.85,33.9,133460.0],["2014-03-17",32.25,34.2,31.95,32.7,50347.0],["2014-03-18",32.7,33.15,30.0,30.45,95147.0],["2014-03-19",30.3,32.85,30.3,31.8,55880.0],["2014-03-20",31.95,33.3,31.95,32.85,36393.0],["2014-03-21",32.55,34.2,32.25,32.4,41653.0],["2014-03-24",33.3,33.3,30.9,31.8,28953.0],["2014-03-25",32.1,32.55,31.35,31.5,27387.0],["2014-03-26",31.65,31.65,29.55,29.85,52860.0],["2014-03-27",30.0,30.45,28.95,29.25,32400.0],["2014-03-28",29.1,30.0,29.1,29.55,20727.0],["2014-03-31",29.55,30.75,29.55,29.7,44427.0],["2014-04-01",29.85,30.75,29.4,29.85,16127.0],["2014-04-02",30.3,30.75,29.7,30.3,28493.0],["2014-04-03",30.45,31.5,29.55,30.0,23207.0],["2014-04-04",31.05,31.05,27.9,28.05,45867.0],["2014-04-07",27.9,27.9,26.25,26.55,34693.0],["2014-04-08",26.25,27.15,25.5,27.0,51133.0],["2014-04-09",27.15,28.95,26.25,28.65,25247.0],["2014-04-10",28.5,28.95,26.25,26.7,21607.0],["2014-04-11",26.4,28.5,26.1,26.4,19227.0],["2014-04-14",27.9,27.9,25.95,26.7,22593.0],["2014-04-15",26.85,27.3,24.15,26.4,31667.0],["2014-04-16",27.0,27.75,25.5,27.6,14773.0],["2014-04-17",27.45,28.35,26.4,27.15,20447.0],["2014-04-21",27.15,27.45,26.7,27.3,13993.0],["2014-04-22",26.1,29.4,26.1,28.8,39493.0],["2014-04-23",28.95,28.95,27.3,27.45,9787.0],["2014-04-24",27.9,27.9,26.25,27.15,9880.0],["2014-04-25",26.85,27.0,26.25,26.55,12547.0],["2014-04-28",26.85,27.3,25.5,26.4,24313.0],["2014-04-29",26.25,27.0,25.95,26.55,16413.0],["2014-04-30",26.55,26.85,25.65,26.1,23787.0],["2014-05-01",26.25,26.85,25.65,26.1,14153.0],["2014-05-02",26.25,26.25,24.15,25.05,38060.0],["2014-05-05",25.05,25.8,24.75,25.05,11867.0],["2014-05-06",24.9,25.2,24.3,24.3,13947.0],["2014-05-07",24.3,24.75,23.25,24.0,20960.0],["2014-05-08",24.0,24.3,22.95,23.4,12687.0],["2014-05-09",22.95,23.4,22.95,23.25,14447.0],["2014-05-12",23.25,24.3,23.1,24.0,20373.0],["2014-05-13",24.3,26.55,24.0,26.55,33033.0],["2014-05-14",27.0,27.6,25.2,25.5,23127.0],["2014-05-15",25.35,27.3,24.3,26.1,19133.0],["2014-05-16",25.95,26.55,25.05,26.55,7793.0],["2014-05-19",26.1,26.55,25.05,25.95,6473.0],["2014-05-20",25.8,25.8,24.75,25.2,10660.0],["2014-05-21",25.2,26.1,24.45,24.6,11367.0],["2014-05-22",24.6,26.85,24.45,26.85,18813.0],["2014-05-23",27.0,27.0,24.9,26.7,5513.0],["2014-05-27",26.85,27.0,25.8,26.85,6547.0],["2014-05-28",26.7,28.05,25.65,27.15,23207.0],["2014-05-29",27.3,28.35,27.0,27.3,20140.0],["2014-05-30",27.45,27.75,26.25,27.0,11367.0],["2014-06-02",27.0,27.0,25.5,25.65,8407.0],["2014-06-03",25.65,25.95,24.9,25.2,13127.0],["2014-06-04",24.75,25.5,24.6,24.9,11380.0],["2014-06-05",24.75,25.5,24.45,25.5,8740.0],["2014-06-06",25.65,25.65,25.05,25.65,5720.0],["2014-06-09",25.65,26.85,25.2,26.7,14527.0],["2014-06-10",26.55,26.85,25.65,26.4,10860.0],["2014-06-11",26.1,27.6,25.65,25.8,11893.0],["2014-06-12",25.65,27.15,25.5,25.95,12360.0],["2014-06-13",26.1,26.55,25.8,25.95,4960.0],["2014-06-16",25.95,27.15,25.8,26.85,15527.0],["2014-06-17",26.25,27.75,26.25,26.7,18153.0],["2014-06-18",26.85,27.15,25.95,26.4,12233.0],["2014-06-19",26.7,26.85,25.95,26.25,9980.0],["2014-06-20",26.4,27.0,25.65,26.55,22567.0],["2014-06-23",26.7,27.3,25.65,26.4,11647.0],["2014-06-24",26.4,27.45,25.2,25.65,22547.0],["2014-06-25",25.5,26.7,25.5,26.7,15480.0],["2014-06-26",26.7,27.0,25.8,25.8,15260.0],["2014-06-27",25.8,26.25,24.75,25.05,336580.0],["2014-06-30",25.2,26.25,25.2,25.8,21113.0],["2014-07-01",25.5,26.4,25.05,25.2,24393.0],["2014-07-02",25.2,26.1,25.2,25.95,18407.0],["2014-07-03",25.65,27.0,25.5,26.55,30973.0],["2014-07-07",26.55,27.0,25.2,25.2,15440.0],["2014-07-08",25.35,25.35,23.7,24.3,41593.0],["2014-07-09",24.15,25.35,23.55,24.9,17313.0],["2014-07-10",24.3,25.05,23.7,24.9,11220.0],["2014-07-11",24.9,25.65,24.15,24.75,10860.0],["2014-07-14",25.35,25.8,24.9,25.2,10673.0],["2014-07-15",24.9,25.35,24.15,24.15,15513.0],["2014-07-16",24.45,25.65,24.45,24.75,6220.0],["2014-07-17",24.6,25.65,24.3,25.05,14707.0],["2014-07-18",25.35,25.8,25.05,25.5,7233.0],["2014-07-21",25.2,25.95,24.75,25.5,7753.0],["2014-07-22",25.8,25.8,24.15,24.6,12927.0],["2014-07-23",24.9,25.65,24.9,25.2,8920.0],["2014-07-24",25.2,25.5,24.75,24.9,6287.0],["2014-07-25",24.75,25.2,24.3,24.45,4540.0],["2014-07-28",24.3,24.75,24.0,24.3,13253.0],["2014-07-29",24.3,25.05,22.65,23.4,24273.0],["2014-07-30",23.4,24.15,23.25,24.15,13413.0],["2014-07-31",23.55,24.15,22.2,23.4,16113.0],["2014-08-01",23.55,23.85,22.5,22.95,8620.0],["2014-08-04",23.25,23.7,22.2,22.8,9467.0],["2014-08-05",22.35,24.3,22.2,22.65,9047.0],["2014-08-06",22.35,23.25,22.2,22.5,14520.0],["2014-08-07",22.5,22.95,21.9,22.35,19047.0],["2014-08-08",22.35,22.5,21.75,22.2,17853.0],["2014-08-11",22.5,23.25,22.35,22.5,13707.0],["2014-08-12",22.5,24.15,22.5,23.55,27553.0],["2014-08-13",23.55,25.65,23.55,25.05,11273.0],["2014-08-14",25.2,28.35,25.2,26.85,22793.0],["2014-08-15",26.85,27.15,25.95,26.25,14947.0],["2014-08-18",26.25,28.5,25.95,27.3,20367.0],["2014-08-19",27.0,28.5,26.55,27.9,10373.0],["2014-08-20",27.45,28.65,27.0,28.2,17200.0],["2014-08-21",28.35,28.95,27.3,28.2,10580.0],["2014-08-22",28.05,29.7,27.75,29.55,20073.0],["2014-08-25",30.0,31.95,29.55,31.5,31327.0],["2014-08-26",31.5,33.75,31.2,31.95,33507.0],["2014-08-27",32.25,33.0,31.2,31.65,20320.0],["2014-08-28",31.2,33.3,31.2,32.4,18693.0],["2014-08-29",32.25,32.85,31.35,31.5,7713.0],["2014-09-02",31.8,33.0,31.5,32.25,9453.0],["2014-09-03",32.25,32.55,30.0,30.75,15313.0],["2014-09-04",30.75,31.35,27.75,28.05,27367.0],["2014-09-05",27.45,28.5,26.85,27.75,8340.0],["2014-09-08",27.45,28.2,26.7,26.7,7753.0],["2014-09-09",26.7,27.3,26.7,26.7,7680.0],["2014-09-10",26.55,27.0,26.55,26.55,4667.0],["2014-09-11",26.55,28.2,26.4,27.3,8973.0],["2014-09-12",27.6,29.4,27.15,28.2,23987.0],["2014-09-15",28.65,28.65,27.3,27.45,5287.0],["2014-09-16",27.15,27.9,25.05,26.25,26920.0],["2014-09-17",26.1,29.7,25.5,27.75,10613.0],["2014-09-18",27.75,28.5,27.0,27.9,15573.0],["2014-09-19",28.35,29.7,26.85,29.25,27180.0],["2014-09-22",29.1,29.85,27.0,27.0,8973.0],["2014-09-23",27.15,29.85,27.15,29.1,17387.0],["2014-09-24",28.05,28.95,27.75,28.05,6153.0],["2014-09-25",28.35,28.95,27.15,27.3,6707.0],["2014-09-26",27.6,28.8,27.3,27.3,8273.0],["2014-09-29",27.3,31.5,27.0,30.6,36400.0],["2014-09-30",33.45,33.45,30.6,31.5,43707.0],["2014-10-01",31.5,31.5,28.35,28.5,12133.0],["2014-10-02",28.05,29.4,27.0,28.05,11107.0],["2014-10-03",28.05,28.35,27.15,27.3,4347.0],["2014-10-06",27.9,28.2,27.6,27.6,5353.0],["2014-10-07",28.05,28.65,27.0,27.3,4827.0],["2014-10-08",27.75,29.25,25.65,26.7,22080.0],["2014-10-09",26.4,27.3,25.65,27.3,5300.0],["2014-10-10",27.0,28.05,26.7,27.6,4853.0],["2014-10-13",27.6,27.9,25.65,26.1,6147.0],["2014-10-14",26.55,27.0,25.65,26.25,4827.0],["2014-10-15",25.65,27.6,25.65,27.6,3053.0],["2014-10-16",27.0,27.6,25.8,26.7,2927.0],["2014-10-17",26.7,28.35,26.7,27.75,3013.0],["2014-10-20",27.3,27.75,26.7,27.45,1593.0],["2014-10-21",27.9,28.2,26.7,27.15,2647.0],["2014-10-22",27.45,28.35,26.1,27.45,2647.0],["2014-10-23",27.45,29.1,26.85,26.85,6780.0],["2014-10-24",27.3,27.75,26.7,26.85,1360.0],["2014-10-27",27.0,27.6,26.25,27.15,2753.0],["2014-10-28",27.45,28.35,26.55,26.55,6947.0],["2014-10-29",27.0,27.9,26.55,27.0,3847.0],["2014-10-30",26.85,27.15,25.5,25.5,7933.0],["2014-10-31",26.25,27.0,25.65,26.1,2667.0],["2014-11-03",22.65,24.75,22.5,24.15,19540.0],["2014-11-04",25.2,25.2,23.25,23.55,9153.0],["2014-11-05",24.6,27.0,22.95,25.2,5333.0],["2014-11-06",23.7,26.25,23.4,24.15,5773.0],["2014-11-07",23.7,26.1,23.7,26.1,5140.0],["2014-11-10",25.65,26.1,22.5,22.8,17247.0],["2014-11-11",24.75,26.55,23.7,25.35,12900.0],["2014-11-12",25.65,27.45,25.35,27.15,9147.0],["2014-11-13",26.85,28.05,25.5,25.5,16113.0],["2014-11-14",25.2,27.75,24.9,27.3,7033.0],["2014-11-17",26.85,28.05,25.8,25.95,5847.0],["2014-11-18",26.55,28.5,26.55,27.75,13107.0],["2014-11-19",27.75,28.35,27.45,27.75,8187.0],["2014-11-20",27.75,28.5,27.45,28.05,9927.0],["2014-11-21",28.35,28.5,27.6,28.2,8933.0],["2014-11-24",28.5,33.0,27.45,30.6,34393.0],["2014-11-25",30.15,31.5,29.4,30.75,21100.0],["2014-11-26",31.5,38.4,30.15,36.15,94273.0],["2014-11-28",34.05,36.15,33.6,34.95,29340.0],["2014-12-01",35.4,35.4,29.25,31.8,34393.0],["2014-12-02",31.65,34.8,30.9,32.7,17380.0],["2014-12-03",33.45,35.4,32.7,35.1,25080.0],["2014-12-04",34.5,37.35,34.5,34.8,36420.0],["2014-12-05",34.35,37.05,34.35,36.6,22600.0],["2014-12-08",36.15,38.7,35.4,36.9,22300.0],["2014-12-09",36.9,38.25,35.7,37.95,19260.0],["2014-12-10",37.8,38.1,35.7,36.0,10007.0],["2014-12-11",35.4,36.0,34.35,34.35,10560.0],["2014-12-12",34.35,34.95,32.4,32.7,14467.0],["2014-12-15",32.1,34.05,28.2,30.0,32327.0],["2014-12-16",30.3,32.4,29.55,30.75,13613.0],["2014-12-17",31.05,32.25,29.7,30.3,9580.0],["2014-12-18",30.0,32.4,29.7,32.25,19300.0],["2014-12-19",32.7,33.0,31.35,33.0,11707.0],["2014-12-22",33.0,33.0,31.65,32.25,7793.0],["2014-12-23",31.65,31.65,29.4,31.2,9360.0],["2014-12-24",31.2,32.1,30.6,31.95,5880.0],["2014-12-26",31.95,33.45,31.8,33.3,14360.0],["2014-12-29",33.75,35.7,32.55,35.7,18580.0],["2014-12-30",36.45,37.35,34.5,34.5,27320.0],["2014-12-31",34.2,37.35,32.25,36.6,101180.0],["2015-01-02",37.05,37.05,35.1,36.0,9900.0],["2015-01-05",34.05,37.35,34.05,37.2,26493.0],["2015-01-06",37.05,37.2,34.5,36.75,9233.0],["2015-01-07",36.45,36.9,34.5,36.3,5707.0],["2015-01-08",36.15,36.6,35.55,36.15,3513.0],["2015-01-09",36.0,36.3,34.8,34.95,6360.0],["2015-01-12",34.8,35.85,33.75,35.25,6640.0],["2015-01-13",35.7,36.3,34.5,34.95,4753.0],["2015-01-14",34.5,36.75,34.5,36.75,13413.0],["2015-01-15",36.75,37.05,35.25,36.3,9107.0],["2015-01-16",36.3,40.05,35.55,39.0,40333.0],["2015-01-20",39.75,39.9,37.05,38.55,17793.0],["2015-01-21",38.1,38.85,36.3,36.75,4253.0],["2015-01-22",37.05,37.2,35.25,36.0,5047.0],["2015-01-23",35.7,36.6,35.55,35.55,2080.0],["2015-01-26",35.25,37.65,35.25,37.2,9367.0],["2015-01-27",36.9,37.65,35.55,36.9,5887.0],["2015-01-28",36.6,36.75,35.55,36.15,5753.0],["2015-01-29",36.0,36.0,35.25,35.25,21367.0],["2015-01-30",35.25,38.25,34.2,37.5,21407.0],["2015-02-02",36.9,37.95,35.7,37.2,11027.0],["2015-02-03",37.05,37.95,36.0,36.6,5487.0],["2015-02-04",36.3,36.3,35.4,36.0,4867.0],["2015-02-05",36.3,36.45,35.7,35.85,3200.0],["2015-02-06",35.55,35.7,33.75,34.65,20573.0],["2015-02-09",34.05,34.5,31.2,31.35,11000.0],["2015-02-10",31.65,33.9,31.65,32.85,5627.0],["2015-02-11",32.4,35.55,31.65,34.8,11260.0],["2015-02-12",35.1,36.6,33.3,33.75,8760.0],["2015-02-13",33.15,35.55,33.0,34.2,8947.0],["2015-02-17",35.1,36.75,33.75,36.3,15440.0],["2015-02-18",36.3,36.3,33.45,34.95,14373.0],["2015-02-19",34.95,36.75,34.5,36.15,5020.0],["2015-02-20",35.4,37.2,35.4,36.15,14527.0],["2015-02-23",36.6,38.85,35.55,38.25,15133.0],["2015-02-24",38.85,39.3,36.3,36.3,12180.0],["2015-02-25",36.6,43.2,36.6,40.2,82853.0],["2015-02-26",40.8,43.05,39.9,42.0,20627.0],["2015-02-27",41.7,41.85,38.55,38.55,11960.0],["2015-03-02",39.15,39.6,38.1,39.0,10347.0],["2015-03-03",39.0,42.9,38.55,41.85,27220.0],["2015-03-04",49.05,55.95,46.95,48.45,345233.0],["2015-03-05",46.95,52.35,44.85,50.55,63827.0],["2015-03-06",51.6,51.6,47.7,49.2,30127.0],["2015-03-09",50.1,50.7,47.25,49.65,14613.0],["2015-03-10",49.5,49.5,46.5,47.1,11487.0],["2015-03-11",47.4,48.75,45.6,46.5,19133.0],["2015-03-12",46.2,47.1,44.7,45.6,12020.0],["2015-03-13",44.7,46.5,43.2,44.55,14873.0],["2015-03-16",45.75,45.75,43.05,43.5,9247.0],["2015-03-17",43.2,49.05,42.15,49.05,38067.0],["2015-03-18",49.95,51.75,48.3,48.3,50060.0],["2015-03-19",56.25,80.25,54.3,63.15,1632767.0],["2015-03-20",64.5,65.25,57.75,58.5,214400.0],["2015-03-23",56.25,59.25,52.65,59.1,88753.0],["2015-03-24",58.65,69.15,55.95,64.2,123847.0],["2015-03-25",64.65,65.4,56.55,57.6,82720.0],["2015-03-26",57.15,61.2,55.8,57.0,41260.0],["2015-03-27",57.15,59.7,52.95,53.7,38993.0],["2015-03-30",54.15,55.8,48.3,53.1,59147.0],["2015-03-31",56.25,66.0,56.25,57.75,269907.0],["2015-04-01",56.25,61.2,55.8,58.8,69167.0],["2015-04-02",61.2,63.0,57.9,58.2,64520.0],["2015-04-06",58.5,59.55,56.25,58.05,22307.0],["2015-04-07",58.05,60.6,56.25,57.45,33920.0],["2015-04-08",57.75,63.75,57.0,60.6,91240.0],["2015-04-09",60.9,62.7,58.8,61.35,26080.0],["2015-04-10",61.65,65.1,61.05,61.8,41560.0],["2015-04-13",62.25,64.65,61.65,62.1,19213.0],["2015-04-14",62.4,63.15,60.0,60.45,21213.0],["2015-04-15",61.05,62.7,60.0,62.25,20640.0],["2015-04-16",62.55,68.1,62.1,66.6,66720.0],["2015-04-17",65.4,66.6,62.25,65.1,40127.0],["2015-04-20",59.7,65.7,58.5,64.5,81367.0],["2015-04-21",65.4,65.55,61.65,62.7,15793.0],["2015-04-22",61.95,64.2,61.05,61.35,15560.0],["2015-04-23",61.65,63.45,60.0,61.65,19053.0],["2015-04-24",61.35,62.4,58.2,59.55,33260.0],["2015-04-27",59.55,60.45,51.0,51.6,59553.0],["2015-04-28",51.75,55.95,51.75,54.3,17407.0],["2015-04-29",51.9,53.55,49.5,49.65,20893.0],["2015-04-30",48.75,49.5,42.15,46.5,76233.0],["2015-05-01",45.75,46.8,43.8,45.45,22627.0],["2015-05-04",45.6,46.8,44.55,45.15,10787.0],["2015-05-05",44.55,45.0,43.5,44.4,11793.0],["2015-05-06",44.25,46.05,43.05,44.1,23487.0],["2015-05-07",44.55,46.2,43.2,45.45,11707.0],["2015-05-08",45.0,45.6,43.8,44.25,22147.0],["2015-05-11",44.25,45.75,43.8,45.6,12867.0],["2015-05-12",45.45,46.05,43.8,45.15,10907.0],["2015-05-13",45.0,48.0,44.55,47.7,11240.0],["2015-05-14",48.15,48.15,44.85,46.65,7220.0],["2015-05-15",46.95,47.4,45.0,47.1,7673.0],["2015-05-18",46.35,48.45,44.85,47.4,12667.0],["2015-05-19",46.8,47.7,45.9,46.35,12873.0],["2015-05-20",47.1,47.1,45.3,46.35,6353.0],["2015-05-21",46.8,47.25,44.25,45.75,12260.0],["2015-05-22",45.6,46.2,44.7,46.05,3607.0],["2015-05-26",45.3,47.1,44.1,44.25,8960.0],["2015-05-27",44.25,46.05,42.3,45.3,8527.0],["2015-05-28",45.0,45.0,42.9,44.4,11480.0],["2015-05-29",44.85,45.75,43.35,44.1,13113.0],["2015-06-01",43.65,45.75,41.55,42.6,22593.0],["2015-06-02",42.6,43.95,42.3,42.9,6320.0],["2015-06-03",43.05,51.6,42.6,51.0,45507.0],["2015-06-04",51.0,51.75,42.9,46.65,34393.0],["2015-06-05",43.8,50.55,43.8,48.45,7520.0],["2015-06-08",48.45,49.5,46.05,46.2,4920.0],["2015-06-09",46.5,48.15,45.15,47.1,5040.0],["2015-06-10",46.35,46.95,45.75,46.2,5913.0],["2015-06-11",46.5,48.0,45.45,47.25,15853.0],["2015-06-12",47.7,49.05,46.2,46.35,5807.0],["2015-06-15",45.45,45.75,43.8,44.25,13100.0],["2015-06-16",44.4,49.5,44.25,44.85,36220.0],["2015-06-17",43.2,48.0,37.95,46.8,35367.0],["2015-06-18",46.8,49.05,46.8,46.8,10820.0],["2015-06-19",46.8,55.65,46.5,54.9,96147.0],["2015-06-22",55.5,61.2,52.8,57.3,69007.0],["2015-06-23",57.6,59.4,54.75,55.35,16840.0],["2015-06-24",55.8,57.75,53.55,55.05,8173.0],["2015-06-25",55.2,57.3,54.45,56.25,14860.0],["2015-06-26",57.0,57.0,50.55,52.65,17527.0],["2015-06-29",51.0,52.65,48.0,48.3,17953.0],["2015-06-30",48.6,51.45,48.45,50.4,6700.0],["2015-07-01",51.9,54.15,49.8,50.25,6873.0],["2015-07-02",49.8,55.5,49.8,54.0,10820.0],["2015-07-06",53.7,54.6,51.9,53.25,4847.0],["2015-07-07",52.8,55.05,51.75,53.4,11380.0],["2015-07-08",52.2,53.85,52.2,52.35,8873.0],["2015-07-09",53.7,53.7,52.2,52.5,3653.0],["2015-07-10",53.25,56.4,52.65,55.2,7333.0],["2015-07-13",57.0,59.1,55.35,55.95,11107.0],["2015-07-14",57.3,59.1,54.75,57.15,7633.0],["2015-07-15",57.3,57.3,55.5,55.65,5260.0],["2015-07-16",55.65,57.3,52.8,52.95,8087.0],["2015-07-17",54.45,60.0,54.45,56.55,17207.0],["2015-07-20",56.7,56.7,53.25,53.7,9320.0],["2015-07-21",53.7,57.75,53.25,53.85,20007.0],["2015-07-22",53.25,57.6,49.95,53.7,37033.0],["2015-07-23",51.45,55.8,51.45,54.0,16620.0],["2015-07-24",52.95,54.3,51.75,52.2,22513.0],["2015-07-27",51.75,52.65,49.8,51.6,15273.0],["2015-07-28",52.05,55.2,50.25,53.4,67920.0],["2015-07-29",53.4,53.4,48.9,51.15,20647.0],["2015-07-30",51.0,52.5,49.5,51.9,13460.0],["2015-07-31",52.5,54.0,50.25,50.55,12113.0],["2015-08-03",51.6,52.5,51.15,52.2,9487.0],["2015-08-04",51.75,52.5,51.3,51.45,8920.0],["2015-08-05",51.6,52.2,49.5,50.4,12007.0],["2015-08-06",51.15,51.15,48.45,49.8,17380.0],["2015-08-07",48.75,50.85,46.5,48.75,14180.0],["2015-08-10",49.35,50.55,45.75,47.25,23573.0],["2015-08-11",46.35,48.0,44.1,45.6,11887.0],["2015-08-12",45.0,48.45,44.7,47.85,7680.0],["2015-08-13",46.8,48.3,46.5,46.5,9307.0],["2015-08-14",46.35,47.1,45.0,46.2,12460.0],["2015-08-17",45.9,47.1,45.45,46.5,9580.0],["2015-08-18",46.2,47.1,45.45,45.45,11380.0],["2015-08-19",45.45,46.2,43.95,44.55,11200.0],["2015-08-20",43.65,43.95,41.4,41.7,12440.0],["2015-08-21",41.25,42.0,37.65,37.65,18220.0],["2015-08-24",34.5,35.55,30.15,34.05,25693.0],["2015-08-25",36.0,39.75,36.0,37.2,18233.0],["2015-08-26",38.7,38.7,35.1,36.9,8220.0],["2015-08-27",37.5,40.05,37.2,39.75,4447.0],["2015-08-28",39.9,44.25,39.9,43.2,9087.0],["2015-08-31",42.3,44.7,40.05,41.25,8393.0],["2015-09-01",40.35,40.95,39.3,40.35,3913.0],["2015-09-02",40.95,40.95,37.95,38.7,9913.0],["2015-09-03",38.85,39.75,37.8,37.8,3793.0],["2015-09-04",37.8,39.6,36.75,38.7,8733.0],["2015-09-08",39.3,40.5,37.65,38.7,7107.0],["2015-09-09",39.0,40.2,37.65,39.75,3960.0],["2015-09-10",39.45,40.35,38.4,38.4,5147.0],["2015-09-11",38.25,41.7,37.65,40.65,15540.0],["2015-09-14",41.25,45.15,41.25,45.0,7880.0],["2015-09-15",44.85,45.0,43.05,44.1,4193.0],["2015-09-16",43.65,46.5,42.6,45.3,9833.0],["2015-09-17",45.6,49.8,45.0,47.85,18553.0],["2015-09-18",47.4,49.2,47.1,49.2,20880.0],["2015-09-21",48.9,48.9,43.5,45.75,14480.0],["2015-09-22",45.0,45.6,42.45,43.2,11047.0],["2015-09-23",42.6,44.55,42.6,43.5,5420.0],["2015-09-24",43.2,44.1,42.75,44.1,3533.0],["2015-09-25",44.1,45.9,42.9,44.55,6400.0],["2015-09-28",43.5,43.5,39.3,39.75,7933.0],["2015-09-29",40.2,41.1,35.85,37.05,8980.0],["2015-09-30",37.35,39.15,35.25,39.0,14187.0],["2015-10-01",39.0,40.05,35.25,35.4,8593.0],["2015-10-02",35.1,39.15,34.95,37.8,5207.0],["2015-10-05",37.65,38.85,35.7,37.35,3200.0],["2015-10-06",37.2,38.85,35.4,36.3,4073.0],["2015-10-07",36.45,37.35,35.4,36.9,2147.0],["2015-10-08",36.6,38.1,35.55,35.85,5447.0],["2015-10-09",36.0,36.75,34.95,36.3,5100.0],["2015-10-12",36.45,39.45,34.8,38.25,12113.0],["2015-10-13",37.8,41.4,36.6,38.7,3727.0],["2015-10-14",38.55,40.05,37.95,39.45,7127.0],["2015-10-15",39.6,43.5,39.15,43.2,6547.0],["2015-10-16",43.65,45.3,43.65,43.95,3233.0],["2015-10-19",43.95,44.4,42.75,42.9,3160.0],["2015-10-20",42.75,43.8,40.2,41.25,7760.0],["2015-10-21",40.95,41.85,36.75,40.95,8560.0],["2015-10-22",40.5,40.95,37.5,38.55,6960.0],["2015-10-23",38.85,40.95,38.7,40.2,6813.0],["2015-10-26",40.8,41.25,38.4,39.6,3480.0],["2015-10-27",39.45,42.6,38.1,42.15,10993.0],["2015-10-28",41.25,43.5,41.25,43.05,3533.0],["2015-10-29",43.5,43.5,41.7,43.5,10053.0],["2015-10-30",43.5,43.5,42.15,42.6,9793.0],["2015-11-02",42.0,44.25,41.4,43.2,8253.0],["2015-11-03",43.05,47.25,43.05,44.7,11547.0],["2015-11-04",44.7,45.15,43.95,44.55,3220.0],["2015-11-05",43.8,44.25,43.05,43.35,4480.0],["2015-11-06",43.05,44.85,42.9,44.1,6067.0],["2015-11-09",43.35,45.15,42.9,43.2,2333.0],["2015-11-10",44.55,46.05,43.35,46.05,3393.0],["2015-11-11",45.45,45.45,42.6,43.35,6593.0],["2015-11-12",42.75,44.25,42.45,43.95,5947.0],["2015-11-13",43.8,47.25,43.8,45.3,9880.0],["2015-11-16",44.85,47.25,44.4,46.65,4840.0],["2015-11-17",46.5,49.5,46.2,46.95,16220.0],["2015-11-18",46.95,46.95,43.95,44.7,14447.0],["2015-11-19",44.7,45.0,42.0,44.25,10793.0],["2015-11-20",44.25,46.8,44.1,45.0,10167.0],["2015-11-23",45.0,45.0,44.25,45.0,5127.0],["2015-11-24",45.0,45.0,43.5,44.55,6727.0],["2015-11-25",45.3,45.75,44.55,45.0,3773.0],["2015-11-27",45.0,45.45,44.55,44.7,1007.0],["2015-11-30",45.0,45.6,43.65,44.85,3900.0],["2015-12-01",45.0,45.0,44.25,44.55,3120.0],["2015-12-02",44.55,49.2,44.4,46.8,13180.0],["2015-12-03",46.5,50.25,46.05,47.25,9907.0],["2015-12-04",45.0,49.5,43.95,47.85,9333.0],["2015-12-07",47.1,48.0,44.4,45.6,10613.0],["2015-12-08",44.7,46.95,44.7,45.6,9200.0],["2015-12-09",45.45,45.6,44.7,44.85,3120.0],["2015-12-10",45.0,45.0,41.4,42.0,13260.0],["2015-12-11",40.95,42.3,37.5,39.3,9273.0],["2015-12-14",39.3,39.3,33.3,35.7,23900.0],["2015-12-15",35.85,38.4,34.65,36.75,14333.0],["2015-12-16",37.35,37.5,36.3,37.2,4393.0],["2015-12-17",37.5,37.65,36.45,37.05,5013.0],["2015-12-18",37.05,38.1,37.05,37.35,6020.0],["2015-12-21",37.2,38.25,36.9,37.95,6193.0],["2015-12-22",37.8,41.7,37.35,40.05,9073.0],["2015-12-23",40.2,41.7,39.75,40.2,5787.0],["2015-12-24",40.35,41.4,39.45,40.5,2133.0],["2015-12-28",40.65,44.55,40.2,42.75,8493.0],["2015-12-29",42.15,43.95,40.8,41.4,8480.0],["2015-12-30",42.15,42.75,39.75,41.7,8820.0],["2015-12-31",41.7,43.2,41.55,41.85,7313.0],["2016-01-04",41.1,42.45,40.95,41.55,3173.0],["2016-01-05",42.15,44.25,42.0,42.6,4867.0],["2016-01-06",42.45,42.75,41.25,41.4,4653.0],["2016-01-07",41.4,44.25,38.4,41.4,13720.0],["2016-01-08",41.7,42.75,41.1,42.15,4733.0],["2016-01-11",42.9,42.9,40.05,42.15,8200.0],["2016-01-12",42.9,43.35,38.85,40.65,6453.0],["2016-01-13",41.1,41.85,37.05,38.4,7140.0],["2016-01-14",34.05,38.55,31.5,35.4,17380.0],["2016-01-15",34.8,37.05,34.8,36.3,5513.0],["2016-01-19",35.85,37.05,34.8,35.1,4713.0],["2016-01-20",34.65,40.8,32.85,37.65,23547.0],["2016-01-21",36.9,40.65,35.85,37.8,17173.0],["2016-01-22",38.4,40.2,37.35,39.0,3313.0],["2016-01-25",39.0,40.35,38.7,38.7,1207.0],["2016-01-26",38.4,39.3,35.85,38.85,11320.0],["2016-01-27",39.15,39.45,37.35,37.65,1567.0],["2016-01-28",38.1,38.1,36.75,37.05,2180.0],["2016-01-29",37.35,37.95,35.25,37.2,4927.0],["2016-02-01",36.45,38.25,35.55,38.1,2187.0],["2016-02-02",37.95,39.15,37.05,37.5,2500.0],["2016-02-03",37.95,40.2,37.2,38.1,2253.0],["2016-02-04",39.0,39.0,37.5,38.55,2447.0],["2016-02-05",38.55,40.05,37.05,37.65,12020.0],["2016-02-08",37.5,40.2,37.5,40.05,5413.0],["2016-02-09",39.45,39.45,36.9,37.5,4227.0],["2016-02-10",37.95,40.2,37.8,39.9,7247.0],["2016-02-11",39.3,41.1,37.95,39.9,3533.0],["2016-02-12",39.9,45.0,38.7,40.8,8993.0],["2016-02-16",40.95,45.6,40.95,43.5,4393.0],["2016-02-17",43.5,48.3,43.5,47.1,6640.0],["2016-02-18",46.8,46.8,43.5,44.7,12887.0],["2016-02-19",44.1,47.4,44.1,45.6,6400.0],["2016-02-22",45.0,45.0,43.65,44.1,4400.0],["2016-02-23",43.8,44.7,42.9,44.7,2693.0],["2016-02-24",44.55,44.85,43.35,43.65,5647.0],["2016-02-25",43.5,45.0,43.5,44.4,4153.0],["2016-02-26",44.25,45.0,43.65,45.0,3213.0],["2016-02-29",44.55,45.0,42.6,42.6,5633.0],["2016-03-01",42.45,44.4,41.7,43.5,3907.0],["2016-03-02",43.5,45.0,42.6,44.1,10780.0],["2016-03-03",44.4,47.55,44.25,44.25,12740.0],["2016-03-04",44.7,45.0,43.65,44.1,5000.0],["2016-03-07",43.5,45.0,43.5,44.4,5160.0],["2016-03-08",44.55,45.0,43.35,44.7,5120.0],["2016-03-09",45.75,47.4,45.75,46.8,15187.0],["2016-03-10",45.75,48.3,44.4,48.3,13240.0],["2016-03-11",48.9,50.55,47.55,48.75,8027.0],["2016-03-14",48.75,50.7,48.3,49.35,7293.0],["2016-03-15",48.45,49.35,41.55,44.4,8340.0],["2016-03-16",44.1,45.0,44.1,44.85,2553.0],["2016-03-17",43.5,45.9,42.0,45.9,8067.0],["2016-03-18",45.9,46.2,43.05,45.6,8913.0],["2016-03-21",45.15,46.2,43.95,45.0,4707.0],["2016-03-22",44.55,45.9,44.25,45.0,4900.0],["2016-03-23",44.7,46.05,44.4,45.0,4347.0],["2016-03-24",44.55,46.05,44.4,45.0,4127.0],["2016-03-28",44.25,45.0,42.9,44.85,3847.0],["2016-03-29",44.4,45.0,44.1,44.55,5540.0],["2016-03-30",44.85,45.0,44.25,44.85,7440.0],["2016-03-31",44.85,47.55,44.85,46.5,13613.0],["2016-04-01",46.05,48.6,46.05,47.4,11353.0],["2016-04-04",46.95,50.85,46.95,49.65,12913.0],["2016-04-05",49.65,51.75,49.65,50.25,9640.0],["2016-04-06",49.35,54.15,49.35,52.35,17740.0],["2016-04-07",52.8,54.45,49.95,52.35,16987.0],["2016-04-08",52.65,53.85,49.95,52.35,2020.0],["2016-04-11",51.75,53.25,50.55,51.45,5827.0],["2016-04-12",51.75,52.95,50.1,52.5,4200.0],["2016-04-13",52.35,54.15,51.3,52.5,14147.0],["2016-04-14",52.2,53.55,51.9,53.55,4840.0],["2016-04-15",53.1,54.3,53.1,54.15,3213.0],["2016-04-18",53.85,59.25,53.4,58.35,12433.0],["2016-04-19",58.35,69.9,58.35,61.95,52573.0],["2016-04-20",61.5,64.65,59.55,62.25,17147.0],["2016-04-21",62.4,62.85,58.35,59.7,12660.0],["2016-04-22",59.7,62.1,58.8,61.05,6093.0],["2016-04-25",61.2,62.25,56.85,58.5,7853.0],["2016-04-26",58.5,58.5,55.95,57.0,14960.0],["2016-04-27",56.4,57.0,55.65,57.0,2627.0],["2016-04-28",57.75,58.2,53.7,55.35,24300.0],["2016-04-29",55.2,56.55,50.85,52.35,16473.0],["2016-05-02",52.05,54.6,50.55,53.25,8253.0],["2016-05-03",53.4,54.3,51.0,52.5,9387.0],["2016-05-04",51.9,52.05,47.7,47.7,7473.0],["2016-05-05",48.15,50.1,43.5,43.8,23307.0],["2016-05-06",44.25,45.3,42.15,44.7,7947.0],["2016-05-09",44.25,46.35,44.25,46.2,5933.0],["2016-05-10",46.65,46.65,43.95,45.0,7440.0],["2016-05-11",45.15,46.05,43.8,45.6,8560.0],["2016-05-12",45.6,46.05,42.0,42.45,15887.0],["2016-05-13",42.0,43.2,40.95,43.05,7773.0],["2016-05-16",43.65,43.95,42.15,43.95,4360.0],["2016-05-17",43.65,43.95,42.75,42.9,5233.0],["2016-05-18",43.35,45.0,42.9,44.25,10380.0],["2016-05-19",43.8,44.55,40.65,41.7,10513.0],["2016-05-20",41.1,43.35,40.35,41.4,4407.0],["2016-05-23",41.55,42.6,40.65,41.55,5560.0],["2016-05-24",41.55,41.85,40.2,40.35,5680.0],["2016-05-25",40.5,43.35,40.2,42.75,5173.0],["2016-05-26",42.45,43.5,42.15,43.05,5673.0],["2016-05-27",42.6,45.0,40.8,42.45,18093.0],["2016-05-31",42.3,43.35,41.1,42.3,5260.0],["2016-06-01",41.85,42.75,41.25,41.85,3800.0],["2016-06-02",42.45,43.95,42.45,43.35,3320.0],["2016-06-03",42.9,43.2,41.4,42.15,3493.0],["2016-06-06",42.15,44.1,41.55,43.65,1487.0],["2016-06-07",43.35,44.1,42.45,43.05,5353.0],["2016-06-08",43.2,45.0,42.75,43.65,7693.0],["2016-06-09",43.95,46.95,42.75,43.05,2893.0],["2016-06-10",42.0,42.75,39.75,40.2,11507.0],["2016-06-13",39.75,41.85,39.75,41.55,4887.0],["2016-06-14",41.55,42.3,39.45,39.6,5533.0],["2016-06-15",40.05,41.4,39.3,40.65,3507.0],["2016-06-16",39.75,40.95,39.3,40.2,4260.0],["2016-06-17",39.15,39.9,36.45,36.6,16960.0],["2016-06-20",38.25,41.55,37.5,38.4,11153.0],["2016-06-21",38.7,39.6,36.0,39.15,9113.0],["2016-06-22",38.25,41.25,37.35,39.0,7353.0],["2016-06-23",39.0,41.25,38.55,40.8,9860.0],["2016-06-24",38.55,39.9,36.45,37.8,194760.0],["2016-06-27",37.8,42.6,36.6,42.15,13067.0],["2016-06-28",42.45,43.95,39.75,40.2,11740.0],["2016-06-29",41.25,43.65,38.7,39.9,13767.0],["2016-06-30",40.2,41.7,39.45,40.35,7207.0],["2016-07-01",41.4,42.15,39.0,40.65,8427.0],["2016-07-05",40.05,41.25,39.0,39.45,5073.0],["2016-07-06",39.0,40.95,38.7,40.8,2767.0],["2016-07-07",40.8,41.4,39.3,41.1,2007.0],["2016-07-08",40.65,43.65,39.9,43.35,5693.0],["2016-07-11",43.05,43.95,41.85,43.8,3913.0],["2016-07-12",43.8,45.75,43.5,45.0,9220.0],["2016-07-13",45.6,45.6,42.75,44.1,7867.0],["2016-07-14",44.1,45.0,42.75,43.5,1347.0],["2016-07-15",44.1,44.55,43.05,44.1,3200.0],["2016-07-18",44.1,44.1,42.75,43.2,4627.0],["2016-07-19",43.5,43.5,42.15,42.3,2913.0],["2016-07-20",42.9,44.4,42.15,43.95,3347.0],["2016-07-21",43.95,44.85,42.75,43.5,2787.0],["2016-07-22",43.35,45.45,43.35,45.15,4560.0],["2016-07-25",44.7,47.25,43.8,46.8,5660.0],["2016-07-26",45.0,46.05,45.0,45.75,6460.0],["2016-07-27",45.0,47.7,45.0,47.1,8513.0],["2016-07-28",47.4,48.0,46.05,46.8,19600.0],["2016-07-29",45.3,46.5,45.0,45.45,13967.0],["2016-08-01",45.0,45.6,42.3,43.5,11553.0],["2016-08-02",43.8,44.7,42.9,43.2,1700.0],["2016-08-03",43.5,45.0,43.05,45.0,4240.0],["2016-08-04",45.0,45.0,43.95,44.4,1453.0],["2016-08-05",44.7,45.0,44.55,45.0,4513.0],["2016-08-08",43.8,45.0,42.9,45.0,4307.0],["2016-08-09",44.55,45.0,42.75,44.4,3660.0],["2016-08-10",45.0,45.0,40.95,41.55,7313.0],["2016-08-11",42.0,42.6,41.85,42.3,6867.0],["2016-08-12",42.45,43.2,42.3,42.6,3767.0],["2016-08-15",42.45,43.35,41.4,41.7,10473.0],["2016-08-16",42.3,42.6,41.55,41.55,5020.0],["2016-08-17",41.85,43.65,41.4,42.9,4467.0],["2016-08-18",43.35,43.8,41.85,42.6,5287.0],["2016-08-19",42.15,44.1,41.55,42.6,7100.0],["2016-08-22",42.9,43.2,42.3,42.6,4100.0],["2016-08-23",42.9,43.8,41.7,42.3,2067.0],["2016-08-24",41.7,43.8,41.4,41.4,3260.0],["2016-08-25",43.35,43.35,40.8,41.25,4940.0],["2016-08-26",41.4,43.35,40.65,42.45,4693.0],["2016-08-29",42.0,43.2,41.25,42.15,3547.0],["2016-08-30",41.4,43.35,41.25,42.0,6347.0],["2016-08-31",42.45,42.45,40.65,40.95,3593.0],["2016-09-01",41.4,42.3,40.65,40.95,3440.0],["2016-09-02",41.4,41.7,40.5,41.25,1380.0],["2016-09-06",41.1,41.1,40.2,40.35,3153.0],["2016-09-07",40.2,41.25,38.7,38.85,5573.0],["2016-09-08",38.7,39.6,38.7,39.0,6800.0],["2016-09-09",39.0,39.0,35.55,35.7,10667.0],["2016-09-12",35.7,39.0,33.75,38.85,13493.0],["2016-09-13",38.7,39.6,37.5,37.8,4180.0],["2016-09-14",37.05,38.1,36.9,37.5,5293.0],["2016-09-15",36.9,38.7,36.9,38.7,8147.0],["2016-09-16",39.15,40.5,37.65,38.7,16640.0],["2016-09-19",39.15,39.45,37.65,39.3,1833.0],["2016-09-20",40.05,42.6,38.25,41.25,10460.0],["2016-09-21",41.85,45.0,41.25,43.8,9487.0],["2016-09-22",44.55,45.0,43.2,45.0,12487.0],["2016-09-23",45.0,45.3,44.4,44.7,5360.0],["2016-09-26",44.7,46.8,44.7,44.7,12920.0],["2016-09-27",44.85,45.15,43.65,44.7,4280.0],["2016-09-28",45.15,45.15,43.8,44.1,3540.0],["2016-09-29",44.4,44.4,42.0,42.75,1947.0],["2016-09-30",43.05,44.85,41.85,44.55,3907.0],["2016-10-03",44.85,45.9,43.95,45.15,12907.0],["2016-10-04",45.45,45.45,43.05,43.65,5100.0],["2016-10-05",43.8,44.85,42.6,44.1,2640.0],["2016-10-06",43.8,44.25,42.45,42.75,2167.0],["2016-10-07",42.45,42.75,41.25,41.85,2227.0],["2016-10-10",41.7,44.4,41.7,43.35,6293.0],["2016-10-11",43.8,44.55,41.85,42.3,3267.0],["2016-10-12",41.85,43.2,41.85,42.0,2807.0],["2016-10-13",41.85,43.05,40.2,40.5,3173.0],["2016-10-14",40.65,41.25,39.15,39.45,2967.0],["2016-10-17",39.15,39.9,38.55,39.0,2687.0],["2016-10-18",39.45,40.8,38.85,39.3,2567.0],["2016-10-19",38.85,39.45,37.95,38.55,3513.0],["2016-10-20",38.25,39.15,37.5,38.85,7487.0],["2016-10-21",38.25,41.55,38.25,39.45,11140.0],["2016-10-24",40.2,40.2,37.65,39.6,4633.0],["2016-10-25",39.45,40.2,38.4,39.15,3793.0],["2016-10-26",38.7,38.7,35.25,36.6,8300.0],["2016-10-27",37.05,37.5,34.95,36.45,7333.0],["2016-10-28",36.15,37.5,36.15,36.75,2407.0],["2016-10-31",37.5,37.5,34.35,35.7,9313.0],["2016-11-01",36.45,36.75,34.95,35.25,1820.0],["2016-11-02",35.7,36.3,34.5,35.25,2813.0],["2016-11-03",34.95,35.7,31.35,32.1,4407.0],["2016-11-04",32.55,34.95,30.15,30.6,13180.0],["2016-11-07",31.05,35.1,31.05,35.1,8727.0],["2016-11-08",36.3,36.3,32.7,34.5,6400.0],["2016-11-09",33.75,38.55,33.75,37.5,5133.0],["2016-11-10",38.1,41.1,36.45,40.35,7533.0],["2016-11-11",40.5,41.55,39.0,40.65,10373.0],["2016-11-14",41.55,41.85,39.45,40.05,10640.0],["2016-11-15",39.3,39.75,38.25,38.7,5380.0],["2016-11-16",38.85,38.85,36.75,37.5,6893.0],["2016-11-17",37.95,38.85,36.9,37.35,3580.0],["2016-11-18",37.65,39.3,36.75,38.85,4260.0],["2016-11-21",39.0,40.5,37.5,39.45,3453.0],["2016-11-22",39.9,39.9,37.2,39.3,4800.0],["2016-11-23",38.25,40.65,36.9,40.35,5140.0],["2016-11-25",40.2,40.8,38.85,40.35,2473.0],["2016-11-28",40.05,40.05,37.35,37.8,6820.0],["2016-11-29",37.5,37.95,34.95,36.15,8860.0],["2016-11-30",36.9,36.9,34.5,35.85,4900.0],["2016-12-01",35.85,36.75,33.15,33.6,6867.0],["2016-12-02",33.6,36.45,33.0,34.05,3073.0],["2016-12-05",34.8,35.4,33.6,34.95,4000.0],["2016-12-06",34.65,37.05,34.5,36.45,4347.0],["2016-12-07",35.85,37.2,35.55,35.85,4147.0],["2016-12-08",35.25,36.0,33.0,35.85,7240.0],["2016-12-09",36.45,37.65,35.25,36.0,4407.0],["2016-12-12",35.55,36.3,34.95,35.4,2860.0],["2016-12-13",35.85,36.0,33.9,34.5,3480.0],["2016-12-14",33.9,34.8,33.15,33.75,4233.0],["2016-12-15",34.05,35.4,28.35,30.15,18253.0],["2016-12-16",30.6,30.75,28.8,29.25,15980.0],["2016-12-19",29.55,31.05,28.2,29.85,11727.0],["2016-12-20",30.6,34.2,30.6,33.45,8487.0],["2016-12-21",33.6,34.35,32.7,32.85,9640.0],["2016-12-22",31.5,33.9,31.5,33.3,5607.0],["2016-12-23",33.15,35.85,32.55,35.55,9720.0],["2016-12-27",36.15,37.05,34.65,36.3,7993.0],["2016-12-28",36.6,36.75,32.55,34.35,23173.0],["2016-12-29",47.4,48.15,40.35,41.55,500087.0],["2016-12-30",41.55,41.55,38.25,40.5,66013.0],["2017-01-03",41.25,42.75,38.4,42.0,39687.0],["2017-01-04",42.6,42.6,39.6,41.85,16087.0],["2017-01-05",40.95,43.5,39.15,42.6,27627.0],["2017-01-06",42.75,43.5,40.05,40.8,16380.0],["2017-01-09",40.95,41.7,39.0,39.9,15920.0],["2017-01-10",39.3,40.8,39.15,39.75,5313.0],["2017-01-11",40.05,40.35,37.5,39.6,18213.0],["2017-01-12",38.85,39.45,37.8,38.25,4973.0],["2017-01-13",38.4,39.15,37.95,38.7,4527.0],["2017-01-17",38.85,40.05,38.1,38.4,8407.0],["2017-01-18",38.4,39.45,35.4,36.45,10947.0],["2017-01-19",36.45,37.5,33.75,34.05,9033.0],["2017-01-20",34.05,35.4,33.6,33.75,9533.0],["2017-01-23",33.75,34.5,32.85,33.75,9787.0],["2017-01-24",33.9,35.4,33.9,35.4,6107.0],["2017-01-25",36.0,37.8,35.25,36.3,4140.0],["2017-01-26",36.0,37.2,34.8,35.7,8720.0],["2017-01-27",35.4,36.6,35.4,36.0,3753.0],["2017-01-30",35.85,36.15,34.35,35.25,7147.0],["2017-01-31",35.4,37.2,35.1,36.75,5307.0],["2017-02-01",37.05,38.1,36.0,36.45,3647.0],["2017-02-02",35.7,39.0,35.7,38.55,10933.0],["2017-02-03",39.0,41.25,37.95,41.1,14560.0],["2017-02-06",41.1,42.75,38.85,39.0,9180.0],["2017-02-07",38.4,39.75,38.25,38.4,9867.0],["2017-02-08",38.25,40.95,37.5,38.25,9233.0],["2017-02-09",38.1,41.1,37.5,40.2,8433.0],["2017-02-10",40.65,42.15,39.3,41.7,6887.0],["2017-02-13",42.15,42.6,40.2,40.35,7307.0],["2017-02-14",40.8,41.7,38.7,40.05,8273.0],["2017-02-15",39.45,41.85,39.0,41.4,7327.0],["2017-02-16",41.55,43.5,40.8,42.6,7693.0],["2017-02-17",42.6,44.25,41.25,42.75,19980.0],["2017-02-21",43.35,43.35,40.2,41.25,12680.0],["2017-02-22",41.7,44.85,40.5,42.9,9447.0],["2017-02-23",43.35,45.0,42.75,44.4,8513.0],["2017-02-24",43.2,45.0,43.2,44.1,3373.0],["2017-02-27",44.25,47.1,43.65,46.5,12513.0],["2017-02-28",46.95,47.1,45.15,46.35,8867.0],["2017-03-01",47.7,50.55,46.65,49.35,22787.0],["2017-03-02",48.75,52.05,48.0,48.75,13733.0],["2017-03-03",49.05,50.85,48.75,50.4,7547.0],["2017-03-06",49.5,53.55,48.75,50.55,12800.0],["2017-03-07",49.95,52.2,49.5,50.4,8500.0],["2017-03-08",51.15,53.1,50.25,51.15,8460.0],["2017-03-09",50.7,54.3,50.25,52.35,11380.0],["2017-03-10",52.95,54.0,51.75,53.25,13193.0],["2017-03-13",52.5,54.15,52.5,53.55,5753.0],["2017-03-14",53.25,53.25,51.45,52.35,10060.0],["2017-03-15",51.45,55.5,51.3,54.75,18533.0],["2017-03-16",55.2,55.65,54.0,54.15,6187.0],["2017-03-17",53.55,62.1,52.5,58.65,54280.0],["2017-03-20",57.75,59.1,55.05,56.4,10040.0],["2017-03-21",56.7,56.7,51.3,51.45,11113.0],["2017-03-22",55.2,55.2,50.25,51.9,17587.0],["2017-03-23",51.0,52.5,51.0,51.9,4733.0],["2017-03-24",52.2,54.3,51.6,54.0,6220.0],["2017-03-27",52.8,58.5,52.8,57.6,8433.0],["2017-03-28",57.6,60.3,57.3,58.2,17293.0],["2017-03-29",58.65,59.7,57.3,58.2,5607.0],["2017-03-30",57.75,57.9,56.7,57.3,3353.0],["2017-03-31",57.0,57.6,54.75,55.5,14807.0],["2017-04-03",56.1,56.1,51.0,51.45,18713.0],["2017-04-04",51.3,52.65,49.65,50.55,12080.0],["2017-04-05",52.65,55.35,50.4,51.45,25893.0],["2017-04-06",51.75,51.9,49.95,50.55,12387.0],["2017-04-07",50.1,52.35,49.95,50.25,5380.0],["2017-04-10",50.1,52.05,50.1,50.25,2567.0],["2017-04-11",50.25,51.75,49.95,51.15,2387.0],["2017-04-12",51.15,52.05,49.95,50.55,4947.0],["2017-04-13",50.25,51.0,48.0,49.2,11500.0],["2017-04-17",49.05,50.1,48.45,49.2,11393.0],["2017-04-18",48.3,49.35,47.25,48.3,6407.0],["2017-04-19",48.75,50.1,47.7,48.15,4107.0],["2017-04-20",48.6,49.8,48.0,48.9,5000.0],["2017-04-21",49.05,49.65,46.95,47.25,9927.0],["2017-04-24",48.0,49.5,46.95,49.2,5327.0],["2017-04-25",49.5,54.0,49.35,53.55,17127.0],["2017-04-26",53.25,57.6,52.8,56.7,16067.0],["2017-04-27",57.3,57.45,55.5,55.95,6520.0],["2017-04-28",55.8,55.95,53.7,54.6,4913.0],["2017-05-01",55.35,55.5,54.45,54.9,4020.0],["2017-05-02",55.05,58.8,54.45,58.2,19933.0],["2017-05-03",57.3,58.2,53.25,55.65,9820.0],["2017-05-04",54.75,55.5,54.75,54.9,4433.0],["2017-05-05",55.05,55.2,53.1,53.55,8133.0],["2017-05-08",53.55,54.45,53.55,54.0,7493.0],["2017-05-09",53.7,55.8,52.95,53.4,15160.0],["2017-05-10",53.25,55.05,53.25,54.3,11707.0],["2017-05-11",54.0,57.3,53.25,56.85,15320.0],["2017-05-12",57.15,60.75,54.9,59.25,46800.0],["2017-05-15",59.4,60.6,57.0,57.9,14087.0],["2017-05-16",58.05,59.1,56.1,57.15,12373.0],["2017-05-17",57.0,60.75,57.0,59.4,17207.0],["2017-05-18",59.55,64.35,59.25,62.4,59840.0],["2017-05-19",64.5,66.3,62.85,63.45,25200.0],["2017-05-22",64.65,64.95,57.0,57.6,20060.0],["2017-05-23",57.75,59.1,56.85,57.6,10453.0],["2017-05-24",57.6,58.8,57.0,57.45,4900.0],["2017-05-25",57.75,58.2,57.0,57.6,5433.0],["2017-05-26",57.3,59.85,57.0,59.25,5127.0],["2017-05-30",59.25,59.55,58.05,58.2,8560.0],["2017-05-31",58.35,59.55,53.85,54.15,20847.0],["2017-06-01",54.15,58.35,54.15,57.45,6793.0],["2017-06-02",57.0,60.75,55.65,60.3,10987.0],["2017-06-05",60.3,62.7,60.3,61.2,17533.0],["2017-06-06",60.75,63.0,60.75,62.85,12720.0],["2017-06-07",63.0,67.5,63.0,65.55,25227.0],["2017-06-08",66.0,69.75,65.55,66.75,27700.0],["2017-06-09",66.75,70.2,65.7,66.45,17840.0],["2017-06-12",66.6,71.7,66.15,67.05,14547.0],["2017-06-13",67.2,67.2,62.25,64.8,14687.0],["2017-06-14",64.8,69.75,63.45,66.3,9780.0],["2017-06-15",66.6,66.75,62.4,65.1,18420.0],["2017-06-16",63.9,66.75,62.55,66.45,27187.0],["2017-06-19",67.5,71.25,65.4,69.3,24340.0],["2017-06-20",69.45,73.05,65.25,72.6,18767.0],["2017-06-21",72.9,75.6,70.65,71.85,18253.0],["2017-06-22",71.85,74.7,70.35,72.3,16787.0],["2017-06-23",72.0,73.8,70.8,73.05,28000.0],["2017-06-26",73.35,75.45,70.65,74.7,21293.0],["2017-06-27",75.75,75.75,70.05,72.15,31947.0],["2017-06-28",72.9,74.7,72.0,73.5,19733.0],["2017-06-29",73.65,74.7,70.35,74.7,21167.0],["2017-06-30",74.7,74.7,71.25,71.25,12487.0],["2017-07-03",71.55,71.7,66.6,70.5,9327.0],["2017-07-05",69.6,69.75,67.35,69.15,12567.0],["2017-07-06",69.45,70.8,67.8,69.15,12167.0],["2017-07-07",69.15,71.25,68.1,70.65,13300.0],["2017-07-10",70.35,70.35,67.65,67.95,7567.0],["2017-07-11",70.8,71.7,67.95,68.1,12980.0],["2017-07-12",68.7,71.1,67.65,70.5,9887.0],["2017-07-13",69.9,69.9,65.25,67.05,16167.0],["2017-07-14",66.6,69.3,66.15,68.25,4873.0],["2017-07-17",68.55,71.85,67.8,69.9,10213.0],["2017-07-18",69.6,71.55,68.25,69.0,12847.0],["2017-07-19",69.3,72.6,69.3,71.25,8753.0],["2017-07-20",72.0,73.95,69.9,70.05,13087.0],["2017-07-21",72.0,76.05,71.4,73.05,42220.0],["2017-07-24",72.6,73.95,71.85,72.0,7813.0],["2017-07-25",72.45,72.75,68.1,69.6,11647.0],["2017-07-26",69.3,70.65,67.8,69.75,10327.0],["2017-07-27",70.5,71.7,66.75,67.2,8647.0],["2017-07-28",66.3,67.95,66.15,67.05,4453.0],["2017-07-31",66.75,68.4,65.85,66.6,7453.0],["2017-08-01",66.9,66.9,62.25,64.5,15087.0],["2017-08-02",63.3,64.95,61.2,62.85,10120.0],["2017-08-03",63.15,64.8,60.75,62.1,6367.0],["2017-08-04",62.1,63.3,60.45,62.1,11440.0],["2017-08-07",62.85,64.8,62.7,63.3,3847.0],["2017-08-08",63.3,64.8,61.8,63.0,3507.0],["2017-08-09",61.95,64.05,60.75,60.75,3707.0],["2017-08-10",59.25,61.2,57.0,57.45,8933.0],["2017-08-11",56.7,58.5,56.7,57.9,5540.0],["2017-08-14",58.5,60.45,56.85,58.95,6667.0],["2017-08-15",59.4,67.2,57.75,65.85,14133.0],["2017-08-16",64.95,69.0,63.75,65.55,8047.0],["2017-08-17",64.8,68.1,63.75,64.35,7947.0],["2017-08-18",63.6,64.5,63.6,63.75,7627.0],["2017-08-21",63.75,67.95,63.6,66.75,7973.0],["2017-08-22",65.85,67.65,63.0,64.35,18527.0],["2017-08-23",64.05,66.3,63.45,65.55,7613.0],["2017-08-24",66.3,66.9,65.25,66.0,8540.0],["2017-08-25",66.6,67.2,63.75,66.0,11893.0],["2017-08-28",66.3,71.55,64.95,70.65,17013.0],["2017-08-29",70.5,71.25,67.65,68.7,13647.0],["2017-08-30",69.0,76.95,67.2,72.75,50027.0],["2017-08-31",73.5,73.8,69.0,71.25,15573.0],["2017-09-01",71.7,74.4,70.5,72.15,8007.0],["2017-09-05",72.45,73.5,69.75,70.95,7533.0],["2017-09-06",71.7,73.5,70.95,73.35,6253.0],["2017-09-07",73.8,74.25,69.75,70.35,12447.0],["2017-09-08",70.5,73.05,67.8,72.75,13533.0],["2017-09-11",72.3,73.5,70.2,72.15,5433.0],["2017-09-12",72.45,73.8,70.8,72.9,6373.0],["2017-09-13",72.75,73.2,69.45,69.45,15827.0],["2017-09-14",69.45,71.1,68.4,69.45,11013.0],["2017-09-15",69.6,70.8,65.85,67.2,24553.0],["2017-09-18",67.5,69.75,66.75,66.9,9753.0],["2017-09-19",67.5,69.45,64.95,66.75,8587.0],["2017-09-20",66.15,68.4,64.5,67.65,9860.0],["2017-09-21",67.05,68.55,65.25,67.8,7907.0],["2017-09-22",68.25,70.05,64.8,66.0,11400.0],["2017-09-25",66.15,66.9,63.75,65.55,11460.0],["2017-09-26",65.25,66.3,64.5,64.8,2827.0],["2017-09-27",65.4,68.25,64.35,67.05,13813.0],["2017-09-28",66.9,67.5,64.65,66.3,7200.0],["2017-09-29",67.35,67.35,64.95,66.3,6220.0],["2017-10-02",66.9,69.9,66.9,69.75,6880.0],["2017-10-03",69.75,70.35,67.95,68.85,4327.0],["2017-10-04",69.15,70.05,66.6,68.55,8800.0],["2017-10-05",69.15,71.7,68.1,70.5,13913.0],["2017-10-06",69.75,71.25,69.0,70.8,3867.0],["2017-10-09",70.5,71.25,69.15,70.8,4313.0],["2017-10-10",71.25,72.9,69.9,72.6,12200.0],["2017-10-11",73.5,73.65,71.7,72.0,13633.0],["2017-10-12",72.0,73.2,67.5,69.9,14053.0],["2017-10-13",70.35,70.35,67.05,67.95,6467.0],["2017-10-16",67.5,68.25,65.55,66.3,8027.0],["2017-10-17",66.0,66.6,64.95,66.45,5933.0],["2017-10-18",66.45,67.5,65.55,66.15,4647.0],["2017-10-19",66.45,66.45,63.75,64.35,11313.0],["2017-10-20",65.4,65.4,59.25,59.7,17927.0],["2017-10-23",59.25,60.6,57.75,59.1,7333.0],["2017-10-24",59.25,60.15,58.05,58.2,5233.0],["2017-10-25",58.2,58.5,53.85,54.3,9313.0],["2017-10-26",54.15,55.95,52.5,54.3,8167.0],["2017-10-27",54.45,57.45,54.3,57.0,4927.0],["2017-10-30",55.5,57.6,55.2,56.55,5120.0],["2017-10-31",60.15,60.15,55.65,56.1,6900.0],["2017-11-01",54.75,58.95,51.0,57.15,13653.0],["2017-11-02",56.7,58.5,56.55,57.75,3227.0],["2017-11-03",57.75,58.5,56.7,57.9,4347.0],["2017-11-06",58.2,59.7,56.85,57.45,5233.0],["2017-11-07",58.2,59.25,54.0,54.9,5027.0],["2017-11-08",55.2,55.95,52.65,55.2,5020.0],["2017-11-09",55.65,57.9,55.35,56.7,6200.0],["2017-11-10",56.25,59.4,55.5,58.5,7247.0],["2017-11-13",58.95,58.95,55.35,55.65,2920.0],["2017-11-14",55.5,57.45,54.9,57.0,4953.0],["2017-11-15",57.0,57.6,55.5,55.65,3980.0],["2017-11-16",55.95,58.95,55.95,58.8,3680.0],["2017-11-17",58.2,59.4,56.85,58.2,3080.0],["2017-11-20",58.8,60.0,57.6,59.55,4327.0],["2017-11-21",60.0,61.35,58.95,60.3,5420.0],["2017-11-22",60.15,61.2,59.55,60.0,3767.0],["2017-11-24",60.75,60.9,60.3,60.9,1693.0],["2017-11-27",61.35,61.5,59.25,60.15,3820.0],["2017-11-28",60.6,61.05,59.4,60.0,8820.0],["2017-11-29",60.45,61.05,59.4,60.0,6467.0],["2017-11-30",60.45,61.05,57.3,57.75,10487.0],["2017-12-01",56.85,60.9,56.25,60.15,8547.0],["2017-12-04",60.3,61.05,56.7,57.0,5820.0],["2017-12-05",57.0,57.6,53.4,53.55,5920.0],["2017-12-06",53.85,53.85,51.0,51.75,7380.0],["2017-12-07",54.45,54.75,49.95,53.55,6127.0],["2017-12-08",54.6,55.2,52.95,54.6,4447.0],["2017-12-11",54.6,56.25,54.15,54.75,4487.0],["2017-12-12",56.85,56.85,52.8,53.1,7820.0],["2017-12-13",52.65,55.2,52.65,53.7,4893.0],["2017-12-14",53.4,56.1,52.05,52.8,5200.0],["2017-12-15",52.35,52.65,51.0,51.6,11867.0],["2017-12-18",51.75,53.25,51.6,51.9,5267.0],["2017-12-19",51.6,51.9,49.5,50.7,4307.0],["2017-12-20",51.0,52.2,49.65,50.7,5020.0],["2017-12-21",50.4,52.2,50.4,51.75,4687.0],["2017-12-22",51.9,52.8,49.65,50.1,8407.0],["2017-12-26",49.8,51.0,47.1,48.9,9260.0],["2017-12-27",48.75,52.95,48.75,50.4,6960.0],["2017-12-28",51.3,64.35,51.15,60.0,42527.0],["2017-12-29",60.0,61.5,57.3,59.85,10833.0],["2018-01-02",59.7,63.6,58.5,61.05,10167.0],["2018-01-03",61.65,61.95,59.25,60.75,17220.0],["2018-01-04",61.2,63.75,60.15,62.85,7000.0],["2018-01-05",63.75,64.2,61.5,63.0,10207.0],["2018-01-08",62.4,62.85,60.0,62.1,8447.0],["2018-01-09",61.8,62.4,61.2,61.2,3840.0],["2018-01-10",60.75,63.0,60.45,62.85,6660.0],["2018-01-11",63.0,65.4,61.05,61.8,15800.0],["2018-01-12",62.55,62.85,60.9,62.1,4567.0],["2018-01-16",62.1,62.85,58.5,58.65,9720.0],["2018-01-17",59.25,60.75,58.2,59.85,8160.0],["2018-01-18",59.85,60.15,59.25,59.55,3773.0],["2018-01-19",59.7,59.7,57.3,59.4,4113.0],["2018-01-22",59.55,61.8,58.5,59.4,5193.0],["2018-01-23",58.95,61.05,58.5,59.85,1907.0],["2018-01-24",60.0,60.6,56.4,60.15,10973.0],["2018-01-25",60.0,61.5,59.55,60.15,1853.0],["2018-01-26",60.9,62.55,59.1,60.75,6107.0],["2018-01-29",60.6,62.4,59.4,60.75,9840.0],["2018-01-30",60.75,62.25,60.0,60.15,9647.0],["2018-01-31",60.0,60.75,58.95,59.4,5573.0],["2018-02-01",58.65,58.65,56.1,56.7,15233.0],["2018-02-02",55.65,58.05,54.6,55.8,7580.0],["2018-02-05",55.8,57.75,53.25,53.4,10160.0],["2018-02-06",53.25,56.7,52.5,54.3,6100.0],["2018-02-07",54.75,56.55,53.85,56.1,5793.0],["2018-02-08",56.25,56.85,53.55,53.85,9680.0],["2018-02-09",54.0,56.1,52.5,54.45,12520.0],["2018-02-12",54.45,55.05,51.3,51.6,5773.0],["2018-02-13",50.85,53.1,49.95,52.2,6487.0],["2018-02-14",51.3,53.25,50.55,52.8,12513.0],["2018-02-15",53.25,54.75,51.9,52.8,19607.0],["2018-02-16",52.5,55.05,52.35,52.65,10927.0],["2018-02-20",52.5,54.0,51.15,51.3,6080.0],["2018-02-21",51.6,55.05,51.3,54.45,8520.0],["2018-02-22",54.75,57.75,54.0,57.15,13973.0],["2018-02-23",57.75,61.35,57.75,60.45,19247.0],["2018-02-26",60.45,63.45,60.0,61.8,13947.0],["2018-02-27",61.8,62.7,60.0,60.75,8500.0],["2018-02-28",62.85,66.0,60.6,63.9,20720.0],["2018-03-01",63.75,64.2,61.65,62.25,7593.0],["2018-03-02",61.65,64.05,60.9,63.6,14987.0],["2018-03-05",63.6,65.25,62.85,64.95,7753.0],["2018-03-06",65.25,65.25,61.2,63.9,9207.0],["2018-03-07",63.75,71.25,63.75,70.8,22547.0],["2018-03-08",70.8,72.75,68.25,72.3,13200.0],["2018-03-09",72.0,75.0,71.25,74.25,15800.0],["2018-03-12",74.25,75.0,72.3,74.85,9860.0],["2018-03-13",74.25,81.45,73.5,79.65,32827.0],["2018-03-14",80.1,83.1,78.75,80.25,23460.0],["2018-03-15",81.0,82.35,72.3,75.9,20093.0],["2018-03-16",74.7,78.0,72.15,77.4,20267.0],["2018-03-19",77.25,78.75,74.7,77.25,15653.0],["2018-03-20",77.55,80.25,76.8,78.45,13240.0],["2018-03-21",78.75,80.4,75.75,77.1,15767.0],["2018-03-22",76.65,78.9,75.0,77.25,9060.0],["2018-03-23",77.25,77.25,73.8,73.8,10640.0],["2018-03-26",74.85,75.6,73.05,74.7,10107.0],["2018-03-27",74.85,74.85,71.4,72.0,9240.0],["2018-03-28",72.45,72.45,68.55,70.65,7687.0],["2018-03-29",71.4,72.75,67.65,68.25,11580.0],["2018-04-02",68.25,71.4,66.6,69.9,8087.0],["2018-04-03",70.2,73.95,68.7,72.9,7747.0],["2018-04-04",72.3,77.25,71.55,76.5,7947.0],["2018-04-05",77.1,78.3,75.3,76.2,4673.0],["2018-04-06",75.75,76.8,71.4,72.3,6233.0],["2018-04-09",74.1,75.3,72.15,72.45,6113.0],["2018-04-10",73.35,73.95,69.15,71.1,8240.0],["2018-04-11",70.65,71.55,66.15,68.55,17433.0],["2018-04-12",69.6,74.7,68.55,72.15,11253.0],["2018-04-13",71.7,72.15,65.25,66.0,14140.0],["2018-04-16",66.15,66.9,63.9,65.25,6713.0],["2018-04-17",65.7,67.2,63.75,65.55,12393.0],["2018-04-18",65.7,67.35,64.8,65.4,4680.0],["2018-04-19",63.6,65.4,63.6,64.5,4880.0],["2018-04-20",64.05,64.65,61.95,63.0,6333.0],["2018-04-23",63.0,65.4,62.25,63.45,8340.0],["2018-04-24",63.75,67.35,62.55,66.0,7067.0],["2018-04-25",65.7,67.95,60.6,62.55,6193.0],["2018-04-26",62.85,63.6,61.5,61.8,9460.0],["2018-04-27",61.95,63.6,61.05,62.85,8293.0],["2018-04-30",63.15,64.2,60.0,60.0,7360.0],["2018-05-01",60.15,60.15,58.05,59.1,2593.0],["2018-05-02",59.1,60.75,57.9,58.2,5333.0],["2018-05-03",58.05,58.2,55.5,56.4,7893.0],["2018-05-04",56.1,57.3,53.7,54.75,11413.0],["2018-05-07",54.45,56.25,53.55,55.95,9147.0],["2018-05-08",56.25,57.9,54.45,57.45,20620.0],["2018-05-09",57.9,58.65,54.75,56.55,10080.0],["2018-05-10",56.4,58.2,54.15,55.8,5687.0],["2018-05-11",55.8,57.6,52.5,52.95,8580.0],["2018-05-14",53.1,55.35,52.95,54.3,10513.0],["2018-05-15",54.45,54.75,52.5,53.7,8480.0],["2018-05-16",53.7,55.8,52.8,54.6,7587.0],["2018-05-17",54.75,55.65,54.45,54.9,6353.0],["2018-05-18",55.35,55.35,54.0,54.15,6473.0],["2018-05-21",54.45,54.9,49.8,52.8,15953.0],["2018-05-22",52.5,52.8,48.75,48.9,17040.0],["2018-05-23",48.9,50.55,48.45,48.9,6227.0],["2018-05-24",48.75,49.05,45.3,46.95,13987.0],["2018-05-25",47.1,54.15,46.5,51.75,47087.0],["2018-05-29",51.45,54.0,50.55,50.85,15900.0],["2018-05-30",51.45,52.2,49.05,49.35,10213.0],["2018-05-31",49.35,52.05,48.3,51.75,11180.0],["2018-06-01",52.2,52.35,50.85,51.15,4407.0],["2018-06-04",51.0,51.15,49.05,50.1,5073.0],["2018-06-05",50.25,53.55,50.1,52.95,6713.0],["2018-06-06",52.95,53.55,51.45,51.6,3500.0],["2018-06-07",51.75,52.2,49.5,49.65,5313.0],["2018-06-08",49.65,50.4,48.75,49.65,5207.0],["2018-06-11",49.65,50.7,48.75,49.65,4513.0],["2018-06-12",49.5,51.15,49.2,50.85,4433.0],["2018-06-13",51.6,51.6,48.9,49.35,7833.0],["2018-06-14",49.5,50.25,46.8,46.8,9220.0],["2018-06-15",46.8,48.15,43.65,44.4,15147.0],["2018-06-18",44.4,46.05,41.85,43.8,15213.0],["2018-06-19",43.8,46.8,43.8,46.2,9173.0],["2018-06-20",46.2,46.95,45.3,46.8,6480.0],["2018-06-21",49.95,51.75,45.45,48.6,10873.0],["2018-06-22",48.75,49.95,46.65,48.6,19040.0],["2018-06-25",48.9,48.9,45.0,45.45,4887.0],["2018-06-26",45.75,46.35,44.4,45.45,2860.0],["2018-06-27",45.75,46.35,44.55,45.3,4647.0],["2018-06-28",45.0,45.0,42.75,43.95,6953.0],["2018-06-29",44.1,45.6,43.95,44.7,6480.0],["2018-07-02",46.2,50.7,45.0,45.9,11213.0],["2018-07-03",46.05,46.8,44.55,45.6,1793.0],["2018-07-05",45.6,46.5,44.55,46.05,1613.0],["2018-07-06",46.35,49.2,46.2,46.95,4267.0],["2018-07-09",46.5,47.1,45.15,45.15,3667.0],["2018-07-10",45.3,45.9,44.85,45.75,2613.0],["2018-07-11",45.75,46.95,44.7,44.85,2007.0],["2018-07-12",45.15,46.35,44.4,45.0,1900.0],["2018-07-13",45.0,46.2,44.85,45.3,2960.0],["2018-07-16",45.6,45.6,42.75,43.65,5913.0],["2018-07-17",43.5,44.25,41.7,42.0,8027.0],["2018-07-18",42.15,42.15,40.2,40.35,10787.0],["2018-07-19",39.6,41.7,38.25,40.2,11087.0],["2018-07-20",40.2,41.1,38.7,39.0,10447.0],["2018-07-23",39.75,40.2,37.8,37.95,10027.0],["2018-07-24",39.45,39.9,36.75,37.05,15507.0],["2018-07-25",36.45,37.65,36.45,37.2,9680.0],["2018-07-26",37.35,37.35,35.55,36.9,10513.0],["2018-07-27",36.75,37.2,34.5,34.95,9500.0],["2018-07-30",34.65,34.95,32.7,32.85,13267.0],["2018-07-31",33.15,34.8,33.15,33.45,8580.0],["2018-08-01",33.75,35.1,33.3,33.75,7713.0],["2018-08-02",33.75,34.65,30.75,32.25,10260.0],["2018-08-03",32.25,32.55,28.2,28.35,21827.0],["2018-08-06",27.15,28.8,25.5,25.8,26253.0],["2018-08-07",25.5,31.65,21.15,30.6,56733.0],["2018-08-08",31.65,41.7,30.0,34.95,56127.0],["2018-08-09",34.65,34.65,31.5,31.95,14760.0],["2018-08-10",33.75,36.0,31.2,31.35,10307.0],["2018-08-13",31.95,33.15,30.75,31.8,7260.0],["2018-08-14",32.1,32.7,30.0,30.15,10100.0],["2018-08-15",30.15,31.2,30.0,30.3,12727.0],["2018-08-16",30.3,30.9,30.0,30.45,10787.0],["2018-08-17",30.15,30.3,28.65,28.65,5933.0],["2018-08-20",28.65,29.55,27.75,28.65,9680.0],["2018-08-21",28.65,31.95,28.65,31.2,7427.0],["2018-08-22",30.75,31.05,30.0,30.3,6247.0],["2018-08-23",30.3,30.75,28.5,28.65,13900.0],["2018-08-24",28.5,29.7,28.05,28.8,12040.0],["2018-08-27",28.95,29.4,28.2,28.35,10207.0],["2018-08-28",28.2,28.95,27.75,28.2,9927.0],["2018-08-29",28.2,29.85,28.05,29.55,7653.0],["2018-08-30",29.7,30.3,28.8,29.1,18667.0],["2018-08-31",28.8,29.7,28.5,29.55,15433.0],["2018-09-04",29.55,29.55,28.05,28.35,8453.0],["2018-09-05",28.5,28.5,27.0,27.45,7427.0],["2018-09-06",27.75,28.2,26.4,26.55,8780.0],["2018-09-07",26.4,27.3,23.85,24.3,19033.0],["2018-09-10",24.6,24.75,23.85,24.0,7587.0],["2018-09-11",24.0,24.15,21.45,23.1,24467.0],["2018-09-12",23.85,24.0,22.65,23.85,13007.0],["2018-09-13",24.0,24.15,22.35,22.65,16267.0],["2018-09-14",22.65,24.3,22.2,23.55,25207.0],["2018-09-17",24.0,24.6,22.8,24.0,26760.0],["2018-09-18",23.85,25.35,23.25,24.9,22367.0],["2018-09-19",25.05,25.5,24.9,24.9,7707.0],["2018-09-20",25.05,25.35,23.55,24.0,14207.0],["2018-09-21",23.85,24.75,22.8,23.7,30820.0],["2018-09-24",24.0,24.75,21.75,22.2,31313.0],["2018-09-25",22.5,22.5,21.3,21.9,16707.0],["2018-09-26",21.75,22.2,21.45,21.6,8313.0],["2018-09-27",21.75,21.9,20.55,21.9,21840.0],["2018-09-28",21.9,24.75,21.45,24.0,23547.0],["2018-10-01",24.0,24.15,22.35,22.95,25107.0],["2018-10-02",22.8,23.1,20.4,20.85,18740.0],["2018-10-03",20.7,22.5,20.7,22.35,22640.0],["2018-10-04",22.5,22.8,20.7,21.0,12300.0],["2018-10-05",21.15,21.15,19.95,20.1,22000.0],["2018-10-08",20.25,20.7,19.65,20.4,6153.0],["2018-10-09",20.25,21.15,20.25,20.55,8387.0],["2018-10-10",20.55,21.6,19.2,19.2,14853.0],["2018-10-11",19.2,20.55,18.9,19.95,23980.0],["2018-10-12",20.55,20.85,19.5,19.5,9033.0],["2018-10-15",19.35,19.8,18.75,19.35,11580.0],["2018-10-16",19.35,19.95,19.05,19.35,10027.0],["2018-10-17",19.2,19.2,17.25,17.25,19433.0],["2018-10-18",17.25,17.85,14.55,15.15,46313.0],["2018-10-19",15.15,15.9,14.25,14.55,45327.0],["2018-10-22",14.4,14.4,13.05,13.65,29627.0],["2018-10-23",13.65,14.25,13.2,13.65,17113.0],["2018-10-24",13.95,15.6,13.8,14.85,31907.0],["2018-10-25",14.7,15.75,13.95,15.45,19973.0],["2018-10-26",15.15,16.8,15.15,15.75,11320.0],["2018-10-29",15.9,15.9,14.7,15.3,16240.0],["2018-10-30",15.3,15.6,13.35,14.1,19713.0],["2018-10-31",14.4,14.7,12.45,12.45,27913.0],["2018-11-01",12.9,15.45,12.75,15.45,40293.0],["2018-11-02",15.3,17.4,15.0,16.8,31200.0],["2018-11-05",17.1,17.25,15.3,15.6,16480.0],["2018-11-06",15.6,15.75,15.0,15.15,10347.0],["2018-11-07",15.15,16.35,15.15,16.35,11413.0],["2018-11-08",16.2,16.8,15.6,16.35,8213.0],["2018-11-09",17.1,17.1,15.6,16.5,12973.0],["2018-11-12",16.65,17.1,15.6,15.6,16013.0],["2018-11-13",16.5,18.9,16.2,16.65,27013.0],["2018-11-14",16.95,17.4,15.3,15.3,9440.0],["2018-11-15",15.3,18.45,15.15,18.15,15060.0],["2018-11-16",18.15,19.2,16.8,18.45,13980.0],["2018-11-19",19.65,26.25,19.5,19.65,130133.0],["2018-11-20",18.0,21.6,17.55,21.15,32260.0],["2018-11-21",21.0,21.15,19.65,20.25,20047.0],["2018-11-23",19.95,20.85,18.9,19.95,11353.0],["2018-11-26",19.95,20.1,17.7,18.0,22067.0],["2018-11-27",17.7,17.7,16.2,16.35,18000.0],["2018-11-28",16.35,19.5,16.35,19.5,21647.0],["2018-11-29",19.65,20.1,18.15,18.6,29547.0],["2018-11-30",18.3,19.35,18.3,18.3,9167.0],["2018-12-03",18.6,19.65,18.45,19.35,7320.0],["2018-12-04",19.5,20.25,18.6,18.6,7973.0],["2018-12-06",18.45,19.5,18.0,18.15,6787.0],["2018-12-07",18.0,18.0,16.95,17.1,8027.0],["2018-12-10",17.25,17.25,16.2,16.2,11807.0],["2018-12-11",16.65,17.25,15.45,15.75,14973.0],["2018-12-12",16.05,17.25,15.6,16.35,9153.0],["2018-12-13",16.5,16.8,15.15,15.3,13620.0],["2018-12-14",15.3,16.35,15.3,15.75,9553.0],["2018-12-17",15.45,16.2,15.0,15.15,20613.0],["2018-12-18",15.15,15.9,14.4,15.6,32887.0],["2018-12-19",15.3,15.45,13.05,13.8,66393.0],["2018-12-20",14.1,14.25,10.35,11.1,80087.0],["2018-12-21",11.25,11.25,7.35,8.55,286513.0],["2018-12-24",9.75,12.0,8.7,10.5,52613.0],["2018-12-26",10.65,12.75,10.2,11.1,34733.0],["2018-12-27",11.85,12.3,11.1,11.85,15373.0],["2018-12-28",12.0,13.8,12.0,13.35,21980.0],["2018-12-31",13.8,13.8,12.75,12.9,22660.0],["2019-01-02",13.8,17.1,12.9,16.35,30160.0],["2019-01-03",15.9,15.9,13.65,14.1,13640.0],["2019-01-04",14.25,17.55,14.25,16.65,27460.0],["2019-01-07",16.8,16.95,15.15,15.3,12473.0],["2019-01-08",15.45,16.65,15.3,15.75,7987.0],["2019-01-09",16.05,18.3,15.75,18.15,23587.0],["2019-01-10",18.15,18.15,15.75,17.4,13493.0],["2019-01-11",17.4,17.85,17.1,17.7,10193.0],["2019-01-14",17.4,17.7,15.9,16.65,7740.0],["2019-01-15",16.65,19.5,16.05,19.2,17587.0],["2019-01-16",18.75,19.5,16.95,18.45,13207.0],["2019-01-17",18.15,19.35,18.15,18.75,9480.0],["2019-01-18",18.6,18.9,16.95,17.25,16740.0],["2019-01-22",17.25,17.4,15.0,15.6,14633.0],["2019-01-23",15.6,16.65,15.6,15.9,2987.0],["2019-01-24",15.9,16.2,15.45,15.9,6367.0],["2019-01-25",16.05,16.5,15.45,15.9,8840.0],["2019-01-28",15.6,23.85,15.45,20.7,67847.0],["2019-01-29",21.0,22.5,18.45,21.6,55160.0],["2019-01-30",21.45,25.2,20.4,22.2,47487.0],["2019-01-31",34.05,35.1,28.95,31.05,637787.0],["2019-02-01",30.45,37.95,29.4,37.05,146447.0],["2019-02-04",37.5,38.85,31.95,33.45,74893.0],["2019-02-05",33.0,36.15,32.25,34.05,41387.0],["2019-02-06",33.75,34.5,31.8,31.8,34833.0],["2019-02-07",31.05,33.0,29.85,31.35,54227.0],["2019-02-08",31.35,33.6,30.6,31.95,32080.0],["2019-02-11",32.85,33.45,31.05,31.65,27873.0],["2019-02-12",31.5,32.25,30.75,31.65,24500.0],["2019-02-13",31.5,33.75,30.9,32.7,39940.0],["2019-02-14",32.7,34.05,31.8,32.55,38553.0],["2019-02-15",32.55,33.6,32.1,32.7,43693.0],["2019-02-19",32.7,33.3,31.65,32.25,30287.0],["2019-02-20",32.25,33.0,31.05,31.95,17273.0],["2019-02-21",31.95,32.4,30.15,32.1,19147.0],["2019-02-22",32.1,32.4,31.5,32.25,24360.0],["2019-02-25",32.4,33.15,31.5,32.85,18753.0],["2019-02-26",32.55,33.15,30.0,32.7,21033.0],["2019-02-27",32.85,33.0,31.65,32.25,12300.0],["2019-02-28",32.1,32.55,29.85,31.35,35360.0],["2019-03-01",31.8,31.8,30.0,30.6,27893.0],["2019-03-04",31.05,31.5,26.7,30.6,55387.0],["2019-03-05",30.3,30.45,27.75,28.65,16220.0],["2019-03-06",28.35,28.5,25.35,25.8,27793.0],["2019-03-07",26.1,30.45,25.65,27.45,28020.0],["2019-03-08",27.15,27.9,25.8,26.25,12320.0],["2019-03-11",26.4,28.05,25.5,27.3,8013.0],["2019-03-12",27.45,31.5,26.7,30.6,36473.0],["2019-03-13",30.15,31.35,28.05,28.2,22680.0],["2019-03-14",28.5,30.0,27.15,29.4,20227.0],["2019-03-15",29.4,32.1,28.65,29.85,56340.0],["2019-03-18",30.0,30.9,29.4,29.85,17827.0],["2019-03-19",30.0,30.3,28.8,29.85,23027.0],["2019-03-20",29.85,32.85,29.25,32.25,53640.0],["2019-03-21",32.25,32.25,28.65,29.7,39593.0],["2019-03-22",29.25,29.55,27.6,27.9,18773.0],["2019-03-25",27.6,27.9,25.35,27.15,37960.0],["2019-03-26",27.15,28.5,26.55,27.0,8553.0],["2019-03-27",27.3,28.2,26.4,28.2,20080.0],["2019-03-28",28.5,28.5,25.95,27.15,12720.0],["2019-03-29",27.75,27.75,26.4,26.7,10753.0],["2019-04-01",27.15,27.45,25.35,25.95,12800.0],["2019-04-02",26.1,27.3,26.1,27.15,5887.0],["2019-04-03",27.3,27.6,26.1,26.7,8960.0],["2019-04-04",27.0,27.75,26.25,26.25,7400.0],["2019-04-05",26.4,29.1,26.4,28.65,22400.0],["2019-04-08",28.65,28.65,25.35,25.95,21713.0],["2019-04-09",26.55,26.7,25.05,25.2,13840.0],["2019-04-10",25.35,25.5,23.7,24.3,18133.0],["2019-04-11",24.3,25.5,22.95,24.9,12273.0],["2019-04-12",25.05,25.5,23.4,24.3,14073.0],["2019-04-15",24.3,24.6,22.8,23.25,13447.0],["2019-04-16",23.1,23.7,21.15,21.45,28407.0],["2019-04-17",22.05,23.4,19.95,21.9,121687.0],["2019-04-18",33.9,37.35,23.85,24.3,1282067.0],["2019-04-22",23.25,29.25,22.8,28.2,225807.0],["2019-04-23",28.05,28.35,25.8,26.55,92107.0],["2019-04-24",27.0,28.35,25.35,27.45,55380.0],["2019-04-25",27.45,27.9,25.8,25.95,29740.0],["2019-04-26",26.4,26.55,24.45,25.05,36447.0],["2019-04-29",24.9,25.5,23.55,23.7,25927.0],["2019-04-30",24.0,24.75,20.4,23.85,55453.0],["2019-05-01",23.85,24.9,22.95,23.55,17740.0],["2019-05-02",23.7,24.3,22.2,24.0,51607.0],["2019-05-03",24.0,26.1,22.8,25.8,43453.0],["2019-05-06",25.05,27.75,24.45,27.6,37887.0],["2019-05-07",27.15,27.6,24.75,25.35,42080.0],["2019-05-08",25.35,26.7,24.9,25.2,13273.0],["2019-05-09",24.9,25.5,22.8,24.15,23760.0],["2019-05-10",25.05,27.0,23.7,26.7,33153.0],["2019-05-13",25.5,25.95,24.0,24.0,44460.0],["2019-05-14",24.6,26.25,24.45,25.35,23660.0],["2019-05-15",24.75,27.45,24.15,26.7,51673.0],["2019-05-16",26.55,29.25,25.95,28.95,30940.0],["2019-05-17",28.8,30.6,28.2,28.5,45727.0],["2019-05-20",28.35,29.55,26.7,28.65,19927.0],["2019-05-21",28.95,30.45,28.2,29.1,23653.0],["2019-05-22",28.8,29.55,27.0,29.1,22733.0],["2019-05-23",28.5,28.65,26.1,26.55,23307.0],["2019-05-24",27.3,28.05,26.7,27.75,15227.0],["2019-05-28",27.6,29.1,26.7,28.8,28607.0],["2019-05-29",28.8,28.8,26.7,27.0,16100.0],["2019-05-30",27.15,27.15,25.65,26.55,10940.0],["2019-05-31",26.1,26.85,25.65,25.95,9933.0],["2019-06-03",25.95,27.75,24.75,25.5,22173.0],["2019-06-04",25.8,27.45,25.65,27.3,12427.0],["2019-06-05",27.45,27.6,24.9,26.4,14687.0],["2019-06-06",26.1,26.25,24.9,25.5,14773.0],["2019-06-07",25.8,25.8,24.15,24.3,23353.0],["2019-06-10",24.75,25.5,23.55,24.15,23227.0],["2019-06-11",24.6,25.35,23.4,25.05,23013.0],["2019-06-12",24.75,25.65,23.7,24.45,17847.0],["2019-06-13",24.75,26.85,24.0,26.4,26433.0],["2019-06-14",26.7,26.85,24.75,25.35,16147.0],["2019-06-17",25.2,27.3,24.75,26.7,23927.0],["2019-06-18",27.15,27.75,26.1,27.75,21940.0],["2019-06-19",28.2,28.5,26.25,27.0,17407.0],["2019-06-20",27.15,27.45,25.2,25.65,14773.0],["2019-06-21",25.5,26.25,25.5,25.65,15587.0],["2019-06-24",25.8,26.1,24.0,24.6,36960.0],["2019-06-25",24.75,25.65,23.4,24.9,23147.0],["2019-06-26",25.05,25.35,22.5,22.65,33427.0],["2019-06-27",23.1,23.55,21.9,22.05,48847.0],["2019-06-28",22.05,23.1,21.3,22.5,254927.0],["2019-07-01",23.25,23.85,22.5,23.25,36007.0],["2019-07-02",23.4,23.55,21.9,22.65,20280.0],["2019-07-03",22.35,23.55,22.05,23.4,8593.0],["2019-07-05",23.1,23.55,22.5,22.8,11227.0],["2019-07-08",22.5,24.0,22.5,23.85,24667.0],["2019-07-09",23.7,25.35,23.55,24.9,33240.0],["2019-07-10",25.05,26.55,24.6,25.95,41413.0],["2019-07-11",25.8,25.95,23.4,23.85,18787.0],["2019-07-12",24.0,24.0,22.8,23.1,12907.0],["2019-07-15",22.95,23.4,22.5,22.8,15173.0],["2019-07-16",22.65,22.8,20.7,21.3,38533.0],["2019-07-17",21.15,21.3,19.5,20.55,35980.0],["2019-07-18",20.7,20.7,18.15,18.9,25593.0],["2019-07-19",18.9,21.15,18.9,20.55,24813.0],["2019-07-22",20.55,21.0,19.35,19.5,11927.0],["2019-07-23",20.1,20.1,18.9,18.9,13527.0],["2019-07-24",19.05,20.55,18.3,20.1,27833.0],["2019-07-25",20.55,20.55,19.2,19.2,14027.0],["2019-07-26",19.2,20.1,18.9,19.05,11793.0],["2019-07-29",18.9,21.15,18.9,20.55,19220.0],["2019-07-30",20.7,22.35,20.55,21.0,20720.0],["2019-07-31",20.85,21.75,20.4,20.55,10820.0],["2019-08-01",20.4,21.15,19.5,20.7,15813.0],["2019-08-02",20.7,21.0,19.65,20.7,5913.0],["2019-08-05",20.25,20.85,19.2,19.5,13520.0],["2019-08-06",19.5,20.25,18.45,19.8,22853.0],["2019-08-07",19.5,20.25,19.35,19.65,16960.0],["2019-08-08",19.8,20.1,19.35,19.8,12947.0],["2019-08-09",19.65,20.85,19.65,20.1,24807.0],["2019-08-12",21.15,21.3,19.2,19.95,23113.0],["2019-08-13",19.95,22.5,19.5,22.5,36793.0],["2019-08-14",22.2,24.15,20.85,23.7,26020.0],["2019-08-15",23.55,24.75,22.35,22.95,14000.0],["2019-08-16",23.4,25.05,22.8,24.0,10653.0],["2019-08-19",24.45,26.25,23.55,25.2,19440.0],["2019-08-20",25.35,26.25,24.9,26.1,21207.0],["2019-08-21",26.25,27.6,25.8,27.0,28833.0],["2019-08-22",27.6,27.75,25.65,26.4,39000.0],["2019-08-23",26.4,26.4,23.7,23.7,19087.0],["2019-08-26",29.25,29.55,25.2,27.15,196773.0],["2019-08-27",26.55,27.75,26.1,26.4,44633.0],["2019-08-28",26.25,27.45,25.65,26.4,26007.0],["2019-08-29",27.0,27.45,26.25,26.85,12453.0],["2019-08-30",26.85,27.6,26.55,27.15,17107.0],["2019-09-03",27.0,27.45,26.1,26.25,13913.0],["2019-09-04",26.55,26.85,25.8,26.1,13587.0],["2019-09-05",26.25,27.15,25.65,27.0,20020.0],["2019-09-06",27.0,30.75,26.4,29.4,44993.0],["2019-09-09",30.15,30.15,28.2,28.8,13053.0],["2019-09-10",28.5,29.1,27.45,28.35,18740.0],["2019-09-11",28.65,29.55,27.15,28.95,21947.0],["2019-09-12",28.95,28.95,27.45,27.75,14687.0],["2019-09-13",27.9,28.2,27.0,27.9,13273.0],["2019-09-16",27.45,29.7,27.15,28.8,17213.0],["2019-09-17",28.8,29.1,27.3,27.9,7420.0],["2019-09-18",27.9,28.5,26.85,27.15,18207.0],["2019-09-19",27.6,27.9,25.05,25.05,17227.0],["2019-09-20",25.65,26.25,24.0,24.3,30627.0],["2019-09-23",24.0,24.9,23.25,23.85,10267.0],["2019-09-24",24.3,24.3,21.45,21.9,28127.0],["2019-09-25",22.2,22.2,20.55,20.55,14907.0],["2019-09-26",20.7,21.9,20.25,20.85,17140.0],["2019-09-27",20.7,21.3,20.4,20.55,13473.0],["2019-09-30",20.55,21.9,20.1,21.15,11547.0],["2019-10-01",21.3,23.25,20.85,21.6,27573.0],["2019-10-02",21.6,21.6,20.55,21.15,15200.0],["2019-10-03",21.45,21.45,20.55,20.85,8473.0],["2019-10-04",20.7,21.0,20.25,20.7,10987.0],["2019-10-07",20.4,21.0,20.1,20.1,8833.0],["2019-10-08",19.8,19.95,18.3,18.75,24473.0],["2019-10-09",19.05,19.5,18.9,19.05,8513.0],["2019-10-10",18.9,20.25,18.9,19.8,7027.0],["2019-10-11",20.1,20.4,18.6,18.75,22080.0],["2019-10-14",19.05,19.2,18.0,19.2,2300.0],["2019-10-15",19.05,19.95,18.9,19.5,7520.0],["2019-10-16",19.5,19.8,19.05,19.5,8033.0],["2019-10-17",19.5,20.85,19.2,19.5,11587.0],["2019-10-18",19.35,19.5,18.6,19.2,6507.0],["2019-10-21",19.2,19.8,18.75,19.5,11393.0],["2019-10-22",19.65,19.65,18.75,18.9,8020.0],["2019-10-23",18.75,19.65,18.6,19.5,6180.0],["2019-10-24",19.5,19.5,18.6,19.5,10453.0],["2019-10-25",19.2,21.0,19.2,20.7,25207.0],["2019-10-28",20.7,21.6,19.95,20.1,13987.0],["2019-10-29",20.1,20.4,19.5,20.1,6380.0],["2019-10-30",20.4,22.35,19.8,22.05,12853.0],["2019-10-31",21.9,21.9,20.4,21.15,12440.0],["2019-11-01",21.15,21.75,20.25,21.15,2193.0],["2019-11-04",21.3,22.05,20.85,20.85,6020.0],["2019-11-05",21.15,21.3,20.25,20.4,7760.0],["2019-11-06",20.55,21.0,19.05,19.95,17367.0],["2019-11-07",20.55,20.55,19.5,19.95,170360.0],["2019-11-08",19.8,22.35,19.8,21.6,19340.0],["2019-11-11",21.6,23.4,21.0,22.65,18360.0],["2019-11-12",22.5,24.75,21.75,24.45,17293.0],["2019-11-13",24.75,25.2,24.0,24.3,7000.0],["2019-11-14",24.6,24.9,23.4,24.75,13493.0],["2019-11-15",24.6,27.45,23.55,26.7,28073.0],["2019-11-18",27.0,28.35,26.4,28.2,24480.0],["2019-11-19",28.2,28.2,26.1,27.9,16367.0],["2019-11-20",27.0,28.5,27.0,27.6,15880.0],["2019-11-21",27.75,28.95,27.15,28.35,13713.0],["2019-11-22",28.5,29.55,27.75,28.5,12220.0],["2019-11-25",29.4,30.45,28.95,29.4,17940.0],["2019-11-26",29.1,29.4,27.9,28.95,14607.0],["2019-11-27",28.95,29.55,28.2,29.55,9787.0],["2019-11-29",29.85,30.9,29.4,30.9,8233.0],["2019-12-02",31.2,31.5,29.85,29.85,12787.0],["2019-12-03",29.55,30.45,28.95,29.7,11867.0],["2019-12-04",29.85,31.35,29.25,30.9,17627.0],["2019-12-05",31.2,33.6,30.3,32.1,16187.0],["2019-12-06",32.1,33.3,29.7,29.85,18567.0],["2019-12-09",29.85,30.9,25.8,26.1,34960.0],["2019-12-10",25.8,28.2,25.35,28.05,18080.0],["2019-12-11",27.9,29.25,27.15,28.5,11547.0],["2019-12-12",28.5,29.4,27.45,29.25,11307.0],["2019-12-13",29.1,30.9,28.95,29.4,10733.0],["2019-12-16",30.15,30.75,28.95,29.25,15320.0],["2019-12-17",29.4,30.6,28.95,30.15,13420.0],["2019-12-18",33.3,35.25,31.95,32.55,81167.0],["2019-12-19",33.15,35.1,32.85,34.05,34787.0],["2019-12-20",34.2,36.45,33.6,34.5,29360.0],["2019-12-23",35.1,37.95,35.1,37.05,62380.0],["2019-12-24",37.35,37.35,33.75,36.75,24767.0],["2019-12-26",37.35,39.6,36.45,37.35,28113.0],["2019-12-27",37.35,39.0,36.0,37.05,24647.0],["2019-12-30",36.9,37.2,35.25,36.9,19613.0],["2019-12-31",37.35,40.05,36.45,38.55,30260.0],["2020-01-02",38.85,40.8,37.5,40.65,41160.0],["2020-01-03",39.9,41.25,37.8,40.5,30053.0],["2020-01-06",40.2,41.1,39.0,40.2,16260.0],["2020-01-07",40.05,40.5,38.4,38.85,20000.0],["2020-01-08",38.85,39.45,36.0,37.95,33860.0],["2020-01-09",39.3,39.3,36.45,38.1,21187.0],["2020-01-10",38.7,41.1,30.3,37.05,100947.0],["2020-01-13",37.65,37.8,34.05,36.15,29087.0],["2020-01-14",36.45,37.2,34.8,35.55,15740.0],["2020-01-15",35.25,36.45,34.2,35.7,20213.0],["2020-01-16",37.5,42.6,36.9,42.15,114360.0],["2020-01-17",41.85,42.0,38.4,38.7,56093.0],["2020-01-21",38.25,40.65,37.35,40.5,49087.0],["2020-01-22",40.5,44.1,39.0,41.85,44753.0],["2020-01-23",41.55,41.7,38.85,39.6,31540.0],["2020-01-24",39.9,40.35,36.9,39.15,44720.0],["2020-01-27",38.25,38.85,36.3,36.75,20567.0],["2020-01-28",39.0,40.5,35.55,36.9,46947.0],["2020-01-29",37.5,37.95,36.15,36.75,13973.0],["2020-01-30",36.3,36.45,33.75,35.55,29627.0],["2020-01-31",35.55,36.45,32.7,33.75,29320.0],["2020-02-03",33.75,34.5,32.7,33.45,12413.0],["2020-02-04",34.05,35.7,33.45,34.8,23987.0],["2020-02-05",35.25,35.85,34.95,35.55,19313.0],["2020-02-06",36.15,39.15,35.1,38.4,33347.0],["2020-02-07",39.0,40.65,37.5,38.7,28440.0],["2020-02-10",38.85,39.6,38.25,38.7,11540.0],["2020-02-11",38.85,40.65,38.25,39.9,22253.0],["2020-02-12",39.9,41.1,39.45,40.2,17760.0],["2020-02-13",41.25,44.7,40.5,41.85,73567.0],["2020-02-14",42.75,46.65,42.6,44.4,66360.0],["2020-02-18",45.0,45.0,42.45,43.2,24260.0],["2020-02-19",43.2,43.8,40.2,41.1,36007.0],["2020-02-20",41.85,43.35,40.65,41.25,23160.0],["2020-02-21",40.5,41.85,39.45,40.65,18920.0],["2020-02-24",38.25,39.3,36.45,38.55,32593.0],["2020-02-25",37.8,40.2,34.95,35.85,31020.0],["2020-02-26",35.1,35.25,34.05,34.5,23153.0],["2020-02-27",33.75,33.75,30.0,32.1,37013.0],["2020-02-28",30.3,32.25,29.4,32.1,38880.0],["2020-03-02",32.85,32.85,30.6,30.75,16733.0],["2020-03-03",31.2,33.6,30.15,30.3,34293.0],["2020-03-04",30.6,32.7,30.45,31.35,22213.0],["2020-03-05",32.1,32.1,30.0,30.45,19627.0],["2020-03-06",29.25,30.3,28.65,30.0,15547.0],["2020-03-09",27.0,28.5,26.25,27.15,38833.0],["2020-03-10",27.9,29.25,25.2,25.95,23693.0],["2020-03-11",25.8,27.9,22.95,24.15,36087.0],["2020-03-12",22.5,22.65,18.0,18.0,58707.0],["2020-03-13",19.65,21.3,17.7,19.95,42193.0],["2020-03-16",19.2,19.2,15.6,17.1,52053.0],["2020-03-17",17.85,20.85,16.35,20.7,36467.0],["2020-03-18",19.35,20.1,16.8,17.25,25633.0],["2020-03-19",17.4,19.5,16.95,17.55,18447.0],["2020-03-20",17.85,21.75,17.85,18.45,20887.0],["2020-03-23",18.45,20.55,17.1,19.05,43407.0],["2020-03-24",20.25,23.55,19.65,22.05,30333.0],["2020-03-25",22.2,24.6,22.2,23.55,32513.0],["2020-03-26",24.0,26.25,24.0,25.65,23887.0],["2020-03-27",24.75,25.95,23.85,25.65,19133.0],["2020-03-30",26.1,27.0,24.6,26.7,23193.0],["2020-03-31",27.0,28.5,26.4,28.35,14193.0],["2020-04-01",28.5,29.1,26.1,27.75,29627.0],["2020-04-02",27.75,28.8,26.85,27.45,15867.0],["2020-04-03",27.75,28.65,27.0,28.5,11907.0],["2020-04-06",29.1,31.5,28.65,30.0,26513.0],["2020-04-07",30.3,31.35,27.15,27.45,23547.0],["2020-04-08",27.6,32.1,27.6,28.5,201773.0],["2020-04-09",29.85,30.9,28.2,30.3,33653.0],["2020-04-13",31.2,33.0,29.4,32.1,16920.0],["2020-04-14",32.85,33.3,31.2,32.4,17120.0],["2020-04-15",31.5,33.75,29.55,33.0,24680.0],["2020-04-16",33.0,36.6,31.95,32.7,29620.0],["2020-04-17",33.15,33.9,31.5,33.45,15360.0],["2020-04-20",34.2,36.0,32.4,33.0,21847.0],["2020-04-21",33.15,33.3,31.05,31.35,9680.0],["2020-04-22",32.4,33.6,29.1,29.7,24860.0],["2020-04-23",29.55,32.25,29.55,30.75,13820.0],["2020-04-24",30.75,32.1,29.7,31.2,8607.0],["2020-04-27",31.8,32.55,29.85,30.6,21807.0],["2020-04-28",30.9,31.95,29.85,30.75,17600.0],["2020-04-29",31.2,31.2,29.4,30.45,38180.0],["2020-04-30",30.45,31.8,30.0,31.65,34187.0],["2020-05-01",31.05,31.05,28.35,30.6,18887.0],["2020-05-04",30.15,33.0,30.0,31.35,22147.0],["2020-05-05",31.95,33.0,30.3,30.6,20640.0],["2020-05-06",30.75,32.7,30.3,31.8,24147.0],["2020-05-07",32.55,32.55,30.6,31.35,17620.0],["2020-05-08",34.8,36.9,31.65,33.3,320960.0],["2020-05-11",33.6,40.05,33.0,39.6,128267.0],["2020-05-12",40.5,41.25,34.8,37.35,87053.0],["2020-05-13",36.9,39.0,35.25,37.5,39487.0],["2020-05-14",37.5,39.75,35.25,38.55,27927.0],["2020-05-15",37.8,39.0,36.9,38.55,21447.0],["2020-05-18",39.3,41.25,37.05,39.3,51747.0],["2020-05-19",39.45,40.5,37.8,38.25,17347.0],["2020-05-20",38.25,40.35,37.8,39.0,38033.0],["2020-05-21",39.15,40.5,38.25,39.75,18193.0],["2020-05-22",39.9,43.35,39.3,42.45,47833.0],["2020-05-26",44.25,46.5,42.0,45.0,58713.0],["2020-05-27",45.9,46.35,42.45,45.0,35947.0],["2020-05-28",45.3,46.5,43.8,43.95,22360.0],["2020-05-29",43.8,44.55,41.4,43.5,28933.0],["2020-06-01",43.2,45.6,42.6,44.85,72173.0],["2020-06-02",45.0,47.85,42.0,47.4,52460.0],["2020-06-03",47.7,48.0,44.85,45.3,61573.0],["2020-06-04",45.45,45.9,42.9,43.35,45440.0],["2020-06-05",43.95,46.2,43.65,44.55,52847.0],["2020-06-08",45.45,46.5,44.25,44.7,45013.0],["2020-06-09",44.85,46.05,42.75,43.65,30347.0],["2020-06-10",43.95,45.15,43.2,43.2,39760.0],["2020-06-11",42.0,42.3,37.5,38.1,62173.0],["2020-06-12",39.75,42.6,39.0,41.55,48580.0],["2020-06-15",41.1,43.5,40.35,42.45,49753.0],["2020-06-16",44.4,44.4,41.55,43.05,28520.0],["2020-06-17",43.5,43.5,42.0,42.0,24793.0],["2020-06-18",41.85,44.4,41.4,41.85,37127.0],["2020-06-19",42.6,46.65,42.0,45.3,117547.0],["2020-06-22",46.2,46.35,42.45,43.05,36427.0],["2020-06-23",43.65,43.95,39.3,40.8,63913.0],["2020-06-24",40.95,43.95,39.75,43.5,78000.0],["2020-06-25",43.65,44.1,40.05,42.15,55353.0],["2020-06-26",42.15,43.35,38.25,39.15,528947.0],["2020-06-29",40.5,40.5,37.95,40.05,45480.0],["2020-06-30",39.6,40.5,38.25,40.2,46960.0],["2020-07-01",40.2,40.8,37.95,40.8,41900.0],["2020-07-02",40.8,40.8,38.7,40.35,40273.0],["2020-07-06",40.65,40.8,38.7,40.35,36887.0],["2020-07-07",39.75,42.75,39.3,42.0,31093.0],["2020-07-08",42.0,42.9,40.95,42.6,28013.0],["2020-07-09",42.45,43.2,41.25,42.9,37260.0],["2020-07-10",43.2,43.2,40.2,40.65,30100.0],["2020-07-13",40.65,41.25,39.3,39.3,42380.0],["2020-07-14",39.3,40.95,39.15,40.5,34220.0],["2020-07-15",41.25,43.05,39.9,40.35,29553.0],["2020-07-16",40.35,40.65,39.3,40.65,18433.0],["2020-07-17",40.2,44.7,40.05,43.05,56027.0],["2020-07-20",43.5,51.75,43.05,49.8,164160.0],["2020-07-21",50.4,51.3,44.7,46.2,80953.0],["2020-07-22",46.5,48.75,44.85,45.75,38293.0],["2020-07-23",45.6,46.05,43.05,44.55,40887.0],["2020-07-24",45.0,45.0,42.3,43.05,24247.0],["2020-07-27",43.2,45.0,42.15,43.2,39993.0],["2020-07-28",43.2,44.4,42.0,42.75,21540.0],["2020-07-29",43.35,43.8,40.5,40.8,43447.0],["2020-07-30",40.5,42.15,39.15,41.7,40780.0],["2020-07-31",42.75,43.05,39.3,41.7,50900.0],["2020-08-03",41.55,43.65,40.2,43.5,48453.0],["2020-08-04",44.25,44.25,40.65,42.15,41140.0],["2020-08-05",42.75,44.55,41.7,43.95,41927.0],["2020-08-06",43.95,46.5,43.5,44.1,33693.0],["2020-08-07",44.55,46.05,43.65,45.75,34980.0],["2020-08-10",46.95,50.25,45.15,49.8,111113.0],["2020-08-11",50.4,51.9,43.8,45.0,159593.0],["2020-08-12",46.5,47.55,44.25,44.55,78993.0],["2020-08-13",45.0,45.9,44.25,44.55,48120.0],["2020-08-14",44.7,47.7,44.25,47.25,55600.0],["2020-08-17",49.5,53.1,46.35,47.55,543787.0],["2020-08-18",48.3,51.3,46.8,51.0,100880.0],["2020-08-19",51.0,52.95,49.65,52.8,78693.0],["2020-08-20",52.5,56.4,51.3,53.55,163480.0],["2020-08-21",54.15,56.55,51.9,54.75,99840.0],["2020-08-24",57.0,57.15,50.55,51.45,117713.0],["2020-08-25",51.75,52.65,48.9,51.6,68853.0],["2020-08-26",53.1,53.7,49.8,50.25,58940.0],["2020-08-27",51.0,51.6,47.85,49.65,54547.0],["2020-08-28",51.3,60.3,50.4,56.7,497367.0],["2020-08-31",57.45,60.9,55.95,59.4,211253.0],["2020-09-01",60.0,60.6,54.9,59.4,162820.0],["2020-09-02",59.4,62.7,57.75,61.2,166467.0],["2020-09-03",61.05,62.4,56.25,58.5,95933.0],["2020-09-04",58.8,59.4,53.55,56.1,87067.0],["2020-09-08",54.9,57.0,54.0,54.6,51267.0],["2020-09-09",56.4,60.3,56.4,58.2,113447.0],["2020-09-10",58.5,63.0,58.35,62.25,104760.0],["2020-09-11",62.55,66.9,58.8,60.15,168107.0],["2020-09-14",62.7,66.3,60.9,65.25,127147.0],["2020-09-15",65.7,66.0,61.65,64.8,117047.0],["2020-09-16",63.9,67.95,63.9,66.15,80980.0],["2020-09-17",64.8,69.15,63.45,67.35,82113.0],["2020-09-18",67.95,71.7,66.9,71.7,162127.0],["2020-09-21",71.25,71.55,68.25,70.05,90753.0],["2020-09-22",70.8,71.1,64.95,65.55,80353.0],["2020-09-23",66.3,66.75,58.95,59.55,131833.0],["2020-09-24",60.0,60.0,55.5,57.9,74860.0],["2020-09-25",57.45,61.8,57.15,60.6,76193.0],["2020-09-28",61.5,61.5,57.3,59.1,84460.0],["2020-09-29",59.25,60.0,57.3,58.5,46993.0],["2020-09-30",59.25,63.15,58.65,60.6,63820.0],["2020-10-01",60.75,61.2,58.35,60.45,65547.0],["2020-10-02",58.5,61.95,57.75,59.25,66567.0],["2020-10-05",60.3,64.8,59.85,63.3,93693.0],["2020-10-06",64.05,65.1,61.5,61.8,70320.0],["2020-10-07",62.85,67.05,62.1,64.65,74300.0],["2020-10-08",66.9,71.55,66.15,66.75,179407.0],["2020-10-09",67.35,68.7,61.65,62.55,142453.0],["2020-10-12",45.0,52.2,44.85,47.55,345447.0],["2020-10-13",46.5,46.65,42.75,46.05,154553.0],["2020-10-14",45.9,46.05,42.0,42.3,105173.0],["2020-10-15",42.0,42.15,39.0,41.4,103513.0],["2020-10-16",41.1,43.05,40.8,41.4,71220.0],["2020-10-19",42.0,42.15,39.0,39.3,109633.0],["2020-10-20",39.3,40.2,37.5,39.75,77167.0],["2020-10-21",39.45,40.05,37.8,38.55,83320.0],["2020-10-22",39.0,40.95,37.95,40.2,90860.0],["2020-10-23",40.2,40.95,38.7,39.75,61887.0],["2020-10-26",39.0,40.35,36.6,37.8,61160.0],["2020-10-27",37.95,38.1,36.0,36.45,114793.0],["2020-10-28",35.4,36.3,33.6,34.8,125420.0],["2020-10-29",34.5,36.6,33.45,35.7,61873.0],["2020-10-30",34.95,35.85,32.55,33.0,59693.0],["2020-11-02",33.3,33.75,31.8,33.3,43507.0],["2020-11-03",33.45,34.35,32.4,33.75,37767.0],["2020-11-04",33.9,36.0,33.9,35.85,30240.0],["2020-11-05",35.85,36.6,35.25,36.45,33913.0],["2020-11-06",36.75,36.75,34.2,34.65,30973.0],["2020-11-09",35.85,37.65,34.95,35.1,89320.0],["2020-11-10",35.55,36.0,32.55,35.25,102527.0],["2020-11-11",35.85,39.6,34.5,38.1,56713.0],["2020-11-12",38.25,39.0,36.75,37.8,33740.0],["2020-11-13",37.8,39.15,37.2,38.4,34787.0],["2020-11-16",39.6,40.05,38.4,39.9,95967.0],["2020-11-17",40.05,41.4,38.55,39.9,48453.0],["2020-11-18",40.05,43.2,39.45,42.45,66000.0],["2020-11-19",42.3,42.9,40.2,41.4,33740.0],["2020-11-20",40.95,42.9,40.8,42.45,29687.0],["2020-11-23",42.0,42.75,39.3,39.3,60967.0],["2020-11-24",39.45,39.9,37.8,37.8,43120.0],["2020-11-25",38.1,40.2,37.8,39.15,34840.0],["2020-11-27",39.15,42.3,39.15,41.55,26547.0],["2020-11-30",40.8,41.7,38.25,41.25,53420.0],["2020-12-01",41.55,42.6,40.8,40.8,38413.0],["2020-12-02",40.8,42.9,39.75,42.0,31920.0],["2020-12-03",42.0,42.6,40.35,40.95,33500.0],["2020-12-04",41.55,42.3,40.8,41.7,27867.0],["2020-12-07",42.0,42.9,39.0,39.15,53753.0],["2020-12-08",38.7,39.3,36.15,38.25,84200.0],["2020-12-09",38.4,38.55,35.85,36.45,60087.0],["2020-12-10",36.6,38.55,35.4,37.05,43373.0],["2020-12-11",37.5,38.1,36.6,37.8,39793.0],["2020-12-14",39.45,43.65,38.7,40.2,105967.0],["2020-12-15",41.7,41.85,39.15,40.95,81573.0],["2020-12-16",40.35,42.75,40.35,41.85,36853.0],["2020-12-17",42.75,49.8,42.6,49.35,202540.0],["2020-12-18",50.1,51.45,47.25,49.5,146807.0],["2020-12-21",50.1,53.85,49.95,50.1,136153.0],["2020-12-22",51.0,52.65,49.8,52.05,50360.0],["2020-12-23",52.5,54.6,51.6,54.15,44827.0],["2020-12-24",53.55,54.9,50.7,51.45,33520.0],["2020-12-28",51.6,52.5,47.55,47.55,57927.0],["2020-12-29",47.7,48.15,45.15,45.6,50453.0],["2020-12-30",45.9,51.6,45.9,51.0,59120.0],["2020-12-31",50.7,51.0,46.95,47.55,30920.0],["2021-01-04",48.15,49.05,46.8,48.75,39733.0],["2021-01-05",48.75,50.1,47.7,48.3,24260.0],["2021-01-06",49.8,50.25,46.35,47.4,52707.0],["2021-01-07",48.3,52.2,48.15,52.05,33480.0],["2021-01-08",51.9,52.35,48.9,50.7,42613.0],["2021-01-11",49.5,51.75,48.6,50.85,37407.0],["2021-01-12",51.3,51.3,49.2,49.95,35887.0],["2021-01-13",50.25,52.65,49.2,51.9,40860.0],["2021-01-14",52.2,54.75,51.75,53.7,37280.0],["2021-01-15",54.0,55.35,50.1,50.55,45800.0],["2021-01-19",51.3,55.05,51.0,54.0,55027.0],["2021-01-20",54.0,54.15,51.75,53.25,32273.0],["2021-01-21",53.25,53.25,51.0,51.75,25473.0],["2021-01-22",51.0,53.4,51.0,53.1,41593.0],["2021-01-25",53.25,53.85,50.85,53.25,61807.0],["2021-01-26",53.25,53.4,49.95,50.1,39227.0],["2021-01-27",49.5,50.7,46.95,47.4,45933.0],["2021-01-28",48.9,49.95,47.25,48.45,36687.0],["2021-01-29",49.65,49.95,47.4,47.85,41013.0],["2021-02-01",48.0,50.4,48.0,49.65,30473.0],["2021-02-02",50.85,51.0,49.2,50.55,22060.0],["2021-02-03",50.55,53.25,50.4,52.5,46087.0],["2021-02-04",54.0,55.65,52.5,53.7,54973.0],["2021-02-05",54.9,58.65,54.45,58.65,64113.0],["2021-02-08",59.7,61.05,58.35,60.3,59433.0],["2021-02-09",61.35,61.35,58.35,59.25,46607.0],["2021-02-10",59.55,60.15,55.95,56.7,47093.0],["2021-02-11",56.55,58.2,55.35,55.8,41420.0],["2021-02-12",55.35,57.3,54.3,55.95,26333.0],["2021-02-16",56.1,58.2,55.8,57.9,34140.0],["2021-02-17",58.05,60.3,56.55,59.25,44547.0],["2021-02-18",61.8,64.35,60.3,63.15,94527.0],["2021-02-19",64.65,65.4,62.4,65.4,62100.0],["2021-02-22",64.5,66.9,61.35,61.65,57580.0],["2021-02-23",57.3,58.65,53.4,55.95,77147.0],["2021-02-24",57.45,59.4,56.55,58.05,42327.0],["2021-02-25",58.05,58.65,55.35,55.65,39573.0],["2021-02-26",55.8,57.75,54.45,55.8,33613.0],["2021-03-01",56.25,58.8,56.1,58.2,30393.0],["2021-03-02",66.9,76.2,62.55,73.35,601760.0],["2021-03-03",71.7,73.8,65.1,69.0,211193.0],["2021-03-04",69.9,72.0,60.45,61.95,147347.0],["2021-03-05",64.2,64.2,53.25,61.65,151360.0],["2021-03-08",62.1,63.75,57.75,58.5,67347.0],["2021-03-09",60.0,63.0,59.1,61.8,47920.0],["2021-03-10",63.0,64.5,60.6,62.25,44933.0],["2021-03-11",63.3,67.2,61.65,66.3,61200.0],["2021-03-12",64.8,66.75,63.3,64.05,64113.0],["2021-03-15",66.0,66.15,62.7,64.2,56793.0],["2021-03-16",64.5,64.95,60.6,62.7,47993.0],["2021-03-17",60.9,63.45,60.0,61.8,40487.0],["2021-03-18",61.2,62.85,60.0,60.3,35793.0],["2021-03-19",60.6,63.45,60.0,63.15,60387.0],["2021-03-22",63.6,64.95,61.35,62.7,38833.0],["2021-03-23",62.1,62.1,58.2,59.1,64047.0],["2021-03-24",59.85,60.0,54.6,54.6,58153.0],["2021-03-25",54.9,56.55,53.4,55.65,108000.0],["2021-03-26",55.5,56.85,52.95,55.65,47973.0],["2021-03-29",55.5,56.25,50.85,51.0,65840.0],["2021-03-30",51.9,52.2,49.05,51.15,32093.0],["2021-03-31",51.9,54.3,51.9,52.95,43013.0],["2021-04-01",55.2,59.4,54.6,57.75,69047.0],["2021-04-05",61.65,63.0,58.5,62.7,85867.0],["2021-04-06",63.6,64.95,60.6,62.25,83013.0],["2021-04-07",61.5,65.55,60.75,63.6,65313.0],["2021-04-08",64.95,75.6,64.95,73.2,497247.0],["2021-04-09",76.8,86.7,74.85,81.6,1492460.0],["2021-04-12",87.75,91.5,75.9,82.2,1081067.0],["2021-04-13",71.4,75.75,66.0,73.95,430327.0],["2021-04-14",69.15,71.85,62.4,65.1,247907.0],["2021-04-15",65.4,69.9,64.8,66.6,123253.0],["2021-04-16",64.5,65.55,60.0,61.8,131567.0],["2021-04-19",61.05,62.85,58.65,59.55,97080.0],["2021-04-20",58.05,61.35,56.4,60.15,80387.0],["2021-04-21",60.6,64.5,58.95,63.0,86593.0],["2021-04-22",63.9,67.95,61.95,64.5,107047.0],["2021-04-23",64.95,66.6,63.15,64.05,59540.0],["2021-04-26",64.8,66.6,63.0,66.45,51047.0],["2021-04-27",65.4,67.05,64.2,65.1,41053.0],["2021-04-28",64.65,66.75,62.4,65.1,49553.0],["2021-04-29",65.7,67.2,64.2,65.1,48640.0],["2021-04-30",64.05,66.6,64.05,64.8,50133.0],["2021-05-03",65.4,71.85,64.5,67.5,142113.0],["2021-05-04",66.6,66.75,60.3,61.05,82607.0],["2021-05-05",63.3,63.75,59.4,60.9,50613.0],["2021-05-06",60.75,61.35,56.85,57.45,75467.0],["2021-05-07",58.2,59.55,57.45,59.1,51933.0],["2021-05-10",60.3,60.75,55.95,56.7,56440.0],["2021-05-11",54.0,58.05,53.1,56.7,46800.0],["2021-05-12",56.25,57.9,54.9,55.2,45233.0],["2021-05-13",55.35,56.7,52.35,54.15,51647.0],["2021-05-14",54.75,56.25,53.55,55.2,38487.0],["2021-05-17",54.15,54.3,51.75,53.1,55227.0],["2021-05-18",52.35,58.95,52.2,56.25,74307.0],["2021-05-19",55.8,58.5,54.9,56.7,49280.0],["2021-05-20",57.0,60.0,55.5,56.7,54613.0],["2021-05-21",57.75,58.8,56.4,57.45,29847.0],["2021-05-24",57.15,59.55,56.85,57.15,53047.0],["2021-05-25",57.9,57.9,54.9,54.9,29200.0],["2021-05-26",55.05,56.7,54.45,56.1,27540.0],["2021-05-27",56.1,58.35,56.1,57.0,48880.0],["2021-05-28",56.55,61.35,56.4,60.45,71660.0],["2021-06-01",60.0,60.6,57.45,58.95,40000.0],["2021-06-02",59.1,60.45,58.35,58.95,26027.0],["2021-06-03",57.75,59.1,56.7,58.2,28633.0],["2021-06-04",58.8,60.0,57.75,59.1,41780.0],["2021-06-07",59.4,64.8,59.4,61.65,95267.0],["2021-06-08",62.7,63.15,60.45,62.25,47367.0],["2021-06-09",63.0,64.95,62.7,63.6,40013.0],["2021-06-10",64.35,65.4,62.85,64.5,32360.0],["2021-06-11",66.75,67.35,64.95,67.35,48373.0],["2021-06-14",58.35,60.75,55.05,57.15,210560.0],["2021-06-15",58.35,58.35,54.0,54.45,80427.0],["2021-06-16",54.3,54.9,52.05,53.4,85553.0],["2021-06-17",53.7,55.2,53.25,54.0,45340.0],["2021-06-18",54.0,54.6,52.5,52.5,55527.0],["2021-06-21",53.1,53.85,51.9,53.1,37413.0],["2021-06-22",53.25,53.4,51.6,52.8,35873.0],["2021-06-23",52.65,55.05,52.5,54.75,35520.0],["2021-06-24",54.6,56.1,54.6,55.65,34140.0],["2021-06-25",56.1,56.25,55.35,55.5,60860.0],["2021-06-28",55.95,57.0,55.5,55.95,29413.0],["2021-06-29",56.85,56.85,53.25,54.3,57167.0],["2021-06-30",54.6,54.9,53.1,53.55,29367.0],["2021-07-01",54.0,55.5,53.1,55.5,30407.0],["2021-07-02",54.9,54.9,52.65,53.85,23827.0],["2021-07-06",53.1,53.4,51.3,51.75,39327.0],["2021-07-07",52.2,52.2,49.8,51.15,30660.0],["2021-07-08",49.65,51.75,49.35,50.85,21733.0],["2021-07-09",52.05,52.2,50.7,52.05,13140.0],["2021-07-12",51.3,52.65,50.7,50.85,19020.0],["2021-07-13",50.55,51.3,49.35,49.5,26340.0],["2021-07-14",50.1,50.55,48.9,48.9,30160.0],["2021-07-15",48.6,48.6,46.2,47.4,31020.0],["2021-07-16",47.85,47.85,46.05,46.2,32093.0],["2021-07-19",45.75,49.35,45.6,47.1,31840.0],["2021-07-20",46.8,48.3,46.35,47.7,31587.0],["2021-07-21",48.15,49.2,47.25,48.9,17193.0],["2021-07-22",48.75,48.9,46.95,47.25,14007.0],["2021-07-23",47.1,47.25,45.6,45.9,20647.0],["2021-07-26",46.8,47.25,45.15,45.45,20867.0],["2021-07-27",45.0,47.25,44.85,46.2,29273.0],["2021-07-28",46.05,48.6,46.05,48.15,15353.0],["2021-07-29",47.25,48.6,46.65,47.4,13207.0],["2021-07-30",46.8,47.55,45.9,46.65,17053.0],["2021-08-02",47.4,48.0,46.35,47.4,18847.0],["2021-08-03",47.85,47.85,45.9,47.1,13007.0],["2021-08-04",45.75,48.3,45.75,46.95,14300.0],["2021-08-05",47.4,48.45,46.5,48.45,13560.0],["2021-08-06",48.45,50.4,47.4,50.1,18927.0],["2021-08-09",50.1,50.4,48.9,49.35,18700.0],["2021-08-10",49.5,49.5,45.15,46.2,42660.0],["2021-08-11",46.35,47.4,45.9,47.4,13033.0],["2021-08-12",47.4,47.7,46.2,46.95,15967.0],["2021-08-13",46.5,47.7,45.6,46.2,20480.0],["2021-08-16",46.2,46.35,42.0,42.3,45893.0],["2021-08-17",45.0,46.95,43.5,45.75,25253.0],["2021-08-18",45.9,47.55,44.55,45.6,16807.0],["2021-08-19",44.55,47.1,44.55,45.3,27000.0],["2021-08-20",43.95,46.8,43.95,45.9,22573.0],["2021-08-23",46.05,48.45,45.9,48.45,23107.0],["2021-08-24",48.3,49.05,47.25,48.6,25953.0],["2021-08-25",48.45,49.35,48.0,48.3,20920.0],["2021-08-26",48.75,50.4,46.2,46.35,42080.0],["2021-08-27",46.65,49.35,46.2,48.75,25467.0],["2021-08-30",49.05,50.7,48.75,48.75,16073.0],["2021-08-31",48.75,49.8,48.75,49.35,12380.0],["2021-09-01",49.65,51.0,49.65,50.85,15160.0],["2021-09-02",51.45,52.2,50.7,51.9,13300.0],["2021-09-03",51.75,51.75,49.8,50.7,16027.0],["2021-09-07",50.55,51.9,49.95,51.15,15047.0],["2021-09-08",51.3,51.9,48.0,48.6,29300.0],["2021-09-09",48.9,51.3,48.75,49.8,16260.0],["2021-09-10",49.8,51.45,49.35,50.25,15427.0],["2021-09-13",49.95,51.0,49.2,49.65,9693.0],["2021-09-14",49.5,50.25,48.15,48.15,10987.0],["2021-09-15",49.05,49.95,48.15,49.65,11047.0],["2021-09-16",49.65,49.8,48.0,49.2,18987.0],["2021-09-17",49.5,50.55,48.0,50.25,26227.0],["2021-09-20",49.05,50.1,47.1,47.4,17053.0],["2021-09-21",47.55,48.75,46.65,47.25,15000.0],["2021-09-22",47.7,50.55,47.4,50.1,16953.0],["2021-09-23",50.1,51.6,49.8,51.6,16673.0],["2021-09-24",52.5,53.55,51.75,53.1,35747.0],["2021-09-27",53.25,54.0,52.5,53.1,23700.0],["2021-09-28",52.95,52.95,50.85,51.0,18007.0],["2021-09-29",57.15,57.15,52.35,54.0,797920.0],["2021-09-30",53.1,53.4,48.15,48.3,117627.0],["2021-10-01",49.35,49.5,45.6,46.2,68760.0],["2021-10-04",46.05,46.95,43.95,46.5,61073.0],["2021-10-05",46.95,46.95,45.15,45.75,48920.0],["2021-10-06",45.15,45.75,43.65,44.1,44100.0],["2021-10-07",44.7,45.3,43.95,44.1,37140.0],["2021-10-08",43.95,45.45,43.2,44.85,56680.0],["2021-10-11",45.15,45.6,44.25,45.0,29580.0],["2021-10-12",45.0,46.05,44.85,45.75,23460.0],["2021-10-13",45.15,46.8,45.15,46.5,26307.0],["2021-10-14",46.35,47.25,45.9,46.2,44920.0],["2021-10-15",46.8,46.95,45.75,46.2,25813.0],["2021-10-18",45.75,46.95,45.45,45.6,16153.0],["2021-10-19",45.9,46.2,45.15,45.45,15527.0],["2021-10-20",45.9,46.2,45.15,45.6,18440.0],["2021-10-21",45.6,45.9,45.0,45.6,13993.0],["2021-10-22",45.3,45.75,44.25,45.0,22220.0],["2021-10-25",45.0,48.0,44.85,47.25,44933.0],["2021-10-26",47.25,49.2,46.8,48.45,23993.0],["2021-10-27",48.0,49.2,47.7,48.75,30213.0],["2021-10-28",49.05,49.8,48.3,49.5,12907.0],["2021-10-29",49.5,49.5,48.0,48.9,17633.0],["2021-11-01",48.6,51.6,48.6,51.6,41233.0],["2021-11-02",51.45,53.7,51.0,53.7,31027.0],["2021-11-03",53.1,55.35,52.65,54.75,29893.0],["2021-11-04",54.3,54.45,52.05,52.65,21307.0],["2021-11-05",53.1,53.85,52.05,53.85,22413.0],["2021-11-08",54.0,55.35,53.85,54.6,25313.0],["2021-11-09",54.45,54.45,52.5,53.55,16493.0],["2021-11-10",52.8,53.55,51.15,51.6,27320.0],["2021-11-11",51.6,52.95,51.45,52.8,8887.0],["2021-11-12",53.1,53.7,50.1,52.05,41027.0],["2021-11-15",52.05,52.65,49.65,50.4,28167.0],["2021-11-16",51.6,51.6,48.3,49.05,23367.0],["2021-11-17",49.05,49.5,48.3,48.3,17467.0],["2021-11-18",48.75,48.75,45.75,46.35,35913.0],["2021-11-19",46.05,46.65,45.3,46.35,18247.0],["2021-11-22",46.05,46.8,43.65,44.4,35373.0],["2021-11-23",44.85,44.85,42.9,44.4,30480.0],["2021-11-24",44.4,45.0,43.05,44.7,15740.0],["2021-11-26",43.65,44.7,42.15,42.45,29860.0],["2021-11-29",43.65,43.65,41.7,41.85,31967.0],["2021-11-30",41.85,42.75,40.8,42.75,21333.0],["2021-12-01",43.65,44.4,39.9,39.9,37187.0],["2021-12-02",40.35,40.95,38.25,39.75,30560.0],["2021-12-03",39.9,40.65,36.0,36.3,62360.0],["2021-12-06",36.6,37.65,35.55,37.35,23993.0],["2021-12-07",38.25,40.65,38.25,40.2,23553.0],["2021-12-08",40.8,43.05,39.75,42.6,23307.0],["2021-12-09",42.3,42.6,40.35,40.5,14853.0],["2021-12-10",40.2,40.8,39.6,39.75,15900.0],["2021-12-13",39.3,40.8,38.85,39.9,20187.0],["2021-12-14",39.3,39.75,37.2,37.35,21213.0],["2021-12-15",37.95,39.45,36.15,39.45,29360.0],["2021-12-16",39.3,39.3,36.3,37.2,43747.0],["2021-12-17",36.9,39.15,36.3,37.8,53687.0],["2021-12-20",36.45,39.3,36.0,39.15,46613.0],["2021-12-21",39.9,40.8,38.7,39.75,31473.0],["2021-12-22",39.9,39.9,37.95,39.15,16933.0],["2021-12-23",39.0,39.9,37.8,39.3,21973.0],["2021-12-27",39.6,39.6,37.2,37.8,31000.0],["2021-12-28",37.35,37.8,36.3,36.45,40367.0],["2021-12-29",36.3,36.75,35.4,36.3,45440.0],["2021-12-30",35.7,38.85,35.7,37.8,58767.0],["2021-12-31",37.8,38.25,37.2,37.5,23047.0],["2022-01-03",37.2,41.55,37.05,41.25,36320.0],["2022-01-04",41.7,41.7,38.4,38.85,22620.0],["2022-01-05",39.0,39.9,37.05,37.2,17800.0],["2022-01-06",37.05,37.2,35.7,36.75,24113.0],["2022-01-07",36.3,37.2,36.0,36.15,19673.0],["2022-01-10",36.15,36.15,35.25,36.0,17860.0],["2022-01-11",36.0,37.5,35.55,36.9,18993.0],["2022-01-12",37.2,37.2,35.7,35.7,22860.0],["2022-01-13",36.3,36.6,34.65,34.8,24447.0],["2022-01-14",35.1,35.25,33.15,34.65,20093.0],["2022-01-18",34.2,34.2,32.25,32.4,35380.0],["2022-01-19",33.0,33.45,31.2,31.5,24480.0],["2022-01-20",31.5,33.9,31.2,31.5,33253.0],["2022-01-21",31.05,31.95,30.6,30.75,41047.0],["2022-01-24",30.45,32.85,29.1,32.55,49800.0],["2022-01-25",31.95,34.65,31.5,33.9,29773.0],["2022-01-26",34.05,34.65,31.5,31.8,25407.0],["2022-01-27",31.95,32.1,29.1,29.25,35747.0],["2022-01-28",29.85,29.85,27.9,28.95,28800.0],["2022-01-31",29.1,31.65,28.8,31.35,23440.0],["2022-02-01",31.05,32.4,30.75,31.95,18560.0],["2022-02-02",31.5,32.4,29.85,30.0,19907.0],["2022-02-03",29.85,30.3,28.5,28.8,19560.0],["2022-02-04",28.65,29.25,27.9,28.65,23727.0],["2022-02-07",29.25,29.7,28.35,29.25,24600.0],["2022-02-08",29.55,29.55,28.5,28.95,19047.0],["2022-02-09",29.25,30.9,29.1,30.75,22573.0],["2022-02-10",30.0,31.5,29.7,29.85,22360.0],["2022-02-11",29.85,30.45,28.35,28.5,19520.0],["2022-02-14",28.5,28.8,27.6,27.6,23720.0],["2022-02-15",27.9,28.5,27.45,28.2,38133.0],["2022-02-16",27.9,28.95,27.45,28.8,37320.0],["2022-02-17",28.65,29.55,27.9,27.9,25473.0],["2022-02-18",27.75,27.75,25.95,26.55,34300.0],["2022-02-22",26.1,26.25,24.0,24.6,88220.0],["2022-02-23",24.6,26.1,24.45,24.45,59593.0],["2022-02-24",23.25,25.65,23.25,25.5,37760.0],["2022-02-25",25.8,26.4,25.05,25.65,23180.0],["2022-02-28",25.5,25.5,24.15,24.15,37753.0],["2022-03-01",24.3,25.65,24.3,24.9,27027.0],["2022-03-02",25.05,25.2,22.35,22.8,80100.0],["2022-03-03",23.25,23.4,22.5,22.65,28773.0],["2022-03-04",22.5,22.5,20.1,20.55,43047.0],["2022-03-07",20.55,20.55,19.35,19.65,33067.0],["2022-03-08",19.8,20.25,18.9,19.8,23553.0],["2022-03-09",20.1,21.75,19.95,21.75,31820.0],["2022-03-10",21.6,21.75,20.7,21.6,23060.0],["2022-03-11",21.6,21.9,20.25,20.4,26507.0],["2022-03-14",20.7,20.7,18.45,18.6,25660.0],["2022-03-15",19.05,19.05,18.45,18.9,13787.0],["2022-03-16",19.35,19.95,19.05,19.5,19160.0],["2022-03-17",19.65,21.45,19.65,21.3,16313.0],["2022-03-18",21.3,22.35,21.0,22.2,38927.0],["2022-03-21",22.65,22.8,21.0,21.3,40000.0],["2022-03-22",21.3,22.65,21.3,22.5,19353.0],["2022-03-23",22.65,22.65,20.25,20.85,37300.0],["2022-03-24",21.0,21.3,20.1,21.0,23173.0],["2022-03-25",21.15,21.15,19.95,20.1,42427.0],["2022-03-28",20.7,21.6,19.95,21.3,56587.0],["2022-03-29",21.45,22.95,21.45,21.75,42633.0],["2022-03-30",21.9,22.65,20.7,21.15,46340.0],["2022-03-31",21.0,21.3,20.25,20.4,35887.0],["2022-04-01",20.7,21.45,19.8,21.0,48147.0],["2022-04-04",21.3,21.75,20.7,21.6,40213.0],["2022-04-05",21.75,22.95,21.6,22.5,46213.0],["2022-04-06",22.35,22.35,20.25,20.55,35227.0],["2022-04-07",20.7,20.85,20.55,20.7,44593.0],["2022-04-08",20.7,20.85,18.75,18.75,71460.0],["2022-04-11",18.75,18.75,16.35,16.5,78900.0],["2022-04-12",16.5,17.7,16.5,17.25,54867.0],["2022-04-13",17.1,17.4,16.8,17.25,34867.0],["2022-04-14",16.95,17.4,16.2,16.2,59220.0],["2022-04-18",15.9,16.2,15.3,15.6,37167.0],["2022-04-19",16.5,18.0,16.2,16.5,106440.0],["2022-04-20",16.35,16.95,16.2,16.5,32707.0],["2022-04-21",16.5,16.8,15.3,15.3,46220.0],["2022-04-22",15.3,16.05,15.3,15.75,24673.0],["2022-04-25",16.05,16.05,15.3,15.9,18267.0],["2022-04-26",15.75,16.05,15.3,15.3,25827.0],["2022-04-27",15.3,15.9,15.15,15.75,20267.0],["2022-04-28",16.2,18.45,16.05,17.1,143860.0],["2022-04-29",16.5,16.65,15.75,16.5,53493.0],["2022-05-02",16.8,16.8,15.15,15.3,31853.0],["2022-05-03",15.3,16.05,15.15,15.3,40587.0],["2022-05-04",15.3,15.75,14.1,15.6,49667.0],["2022-05-05",15.3,15.45,14.25,14.7,50040.0],["2022-05-06",14.55,15.3,14.4,14.4,24513.0],["2022-05-09",14.4,14.7,13.5,13.65,41220.0],["2022-05-10",14.25,14.85,13.65,13.95,53980.0],["2022-05-11",13.95,13.95,12.0,12.0,50627.0],["2022-05-12",12.15,12.75,11.85,12.0,51447.0],["2022-05-13",12.45,14.55,12.45,12.9,46380.0],["2022-05-16",12.75,13.5,12.45,12.9,31987.0],["2022-05-17",13.35,14.55,12.9,13.65,41553.0],["2022-05-18",13.5,13.95,12.75,13.05,37060.0],["2022-05-19",13.05,14.55,12.75,13.8,39793.0],["2022-05-20",14.55,14.7,12.75,13.35,32887.0],["2022-05-23",13.35,14.4,12.75,13.35,28820.0],["2022-05-24",13.5,13.95,12.3,12.6,26773.0],["2022-05-25",12.45,12.9,12.3,12.3,21967.0],["2022-05-26",12.45,13.95,12.3,12.75,29153.0],["2022-05-27",12.9,13.8,12.45,13.5,24867.0],["2022-05-31",13.8,14.1,12.75,12.9,23833.0],["2022-06-01",12.75,13.05,11.55,12.0,45333.0],["2022-06-02",12.6,12.6,11.7,12.45,21427.0],["2022-06-03",12.3,13.5,12.15,13.5,29753.0],["2022-06-06",13.8,14.25,12.9,13.8,40340.0],["2022-06-07",13.35,15.45,13.35,15.15,61893.0],["2022-06-08",14.7,16.35,14.55,15.75,39007.0],["2022-06-09",15.75,16.2,15.15,15.3,41920.0],["2022-06-10",15.0,15.0,13.05,13.65,34420.0],["2022-06-13",13.65,14.55,12.6,14.55,29567.0],["2022-06-14",14.4,14.85,13.8,13.95,22267.0],["2022-06-15",14.1,14.4,13.5,13.8,14993.0],["2022-06-16",13.65,13.65,12.6,12.75,32807.0],["2022-06-17",12.75,13.65,12.0,12.0,41747.0],["2022-06-21",12.9,13.5,12.15,12.6,42647.0],["2022-06-22",12.75,14.1,12.45,13.2,34967.0],["2022-06-23",13.2,14.25,13.05,14.1,40773.0],["2022-06-24",14.1,15.0,13.05,13.2,508373.0],["2022-06-27",13.05,13.5,12.3,12.9,41720.0],["2022-06-28",12.75,12.9,12.3,12.3,11400.0],["2022-06-29",12.45,13.2,12.3,13.05,15467.0],["2022-06-30",12.6,13.2,12.3,12.6,22567.0],["2022-07-01",12.45,12.9,12.0,12.0,23733.0],["2022-07-05",12.0,16.05,12.0,12.45,442907.0],["2022-07-06",12.6,13.35,12.3,12.75,31513.0],["2022-07-07",12.6,13.8,12.45,13.5,41593.0],["2022-07-08",13.5,13.95,13.05,13.95,22413.0],["2022-07-11",13.5,13.95,13.35,13.35,11073.0],["2022-07-12",13.35,14.1,12.9,13.2,23607.0],["2022-07-13",12.9,13.65,12.9,13.2,12240.0],["2022-07-14",12.75,13.35,12.75,13.2,18707.0],["2022-07-15",13.2,13.2,12.9,13.05,11713.0],["2022-07-18",13.5,14.1,12.75,13.8,47693.0],["2022-07-19",13.95,14.85,13.8,14.7,25693.0],["2022-07-20",14.85,16.05,14.85,15.15,29520.0],["2022-07-21",15.15,15.3,14.85,15.3,7707.0],["2022-07-22",15.45,15.45,14.25,14.25,15687.0],["2022-07-25",14.85,15.0,13.5,13.5,13040.0],["2022-07-26",13.5,13.8,12.9,13.05,16480.0],["2022-07-27",13.5,13.65,13.05,13.5,21233.0],["2022-07-28",13.5,13.65,13.05,13.35,11620.0],["2022-07-29",13.5,13.5,12.75,12.9,11047.0],["2022-08-01",13.05,13.5,12.9,12.9,13620.0],["2022-08-02",12.6,13.5,12.6,13.2,6053.0],["2022-08-03",13.2,15.3,13.2,15.0,27293.0],["2022-08-04",15.9,18.6,15.6,17.1,63813.0],["2022-08-05",16.8,18.6,16.5,18.15,33860.0],["2022-08-08",19.05,19.8,17.7,18.15,38440.0],["2022-08-09",18.45,18.45,15.9,16.65,29400.0],["2022-08-10",16.95,18.3,16.95,18.15,11867.0],["2022-08-11",18.3,19.65,18.0,19.35,27347.0],["2022-08-12",19.65,19.95,18.75,19.05,22760.0],["2022-08-15",19.05,19.35,17.85,19.05,12600.0],["2022-08-16",19.35,19.35,17.85,18.45,10913.0],["2022-08-17",18.15,18.45,17.4,17.55,14220.0],["2022-08-18",17.4,18.15,17.25,17.7,11760.0],["2022-08-19",17.25,18.6,16.8,17.1,16307.0],["2022-08-22",16.95,16.95,15.75,15.75,11473.0],["2022-08-23",16.05,16.2,15.6,15.6,10113.0],["2022-08-24",15.9,16.8,15.75,16.35,6367.0],["2022-08-25",16.8,16.8,16.05,16.05,4480.0],["2022-08-26",16.2,16.5,15.0,15.3,12240.0],["2022-08-29",15.45,15.6,14.55,15.3,13907.0],["2022-08-30",15.6,15.75,14.4,15.0,12280.0],["2022-08-31",15.0,16.05,15.0,15.3,5887.0],["2022-09-01",15.45,15.6,15.0,15.6,7167.0],["2022-09-02",15.6,16.2,15.6,16.05,6653.0],["2022-09-06",16.05,16.2,15.3,16.2,8433.0],["2022-09-07",16.8,16.8,16.05,16.5,6193.0],["2022-09-08",16.65,17.25,16.2,17.1,6747.0],["2022-09-09",17.25,17.25,16.65,17.1,5773.0],["2022-09-12",17.1,17.4,16.35,17.1,9620.0],["2022-09-13",16.8,17.1,16.2,16.2,6167.0],["2022-09-14",16.35,16.35,15.45,15.45,12747.0],["2022-09-15",15.3,15.75,15.0,15.45,9407.0],["2022-09-16",15.45,16.05,14.7,15.9,19553.0],["2022-09-19",15.3,15.45,14.55,14.7,8333.0],["2022-09-20",14.55,14.85,12.75,13.2,30393.0],["2022-09-21",13.5,14.1,13.2,13.5,15687.0],["2022-09-22",13.5,13.8,12.45,12.75,21573.0],["2022-09-23",12.6,13.65,11.4,11.85,24060.0],["2022-09-26",11.7,12.3,11.4,11.7,12200.0],["2022-09-27",12.0,12.45,11.25,11.55,12280.0],["2022-09-28",11.7,13.65,11.55,12.75,21027.0],["2022-09-29",13.2,13.5,12.3,12.75,7720.0],["2022-09-30",12.9,13.35,12.75,12.9,7887.0],["2022-10-03",13.05,13.2,12.75,12.75,12400.0],["2022-10-04",12.6,13.65,12.6,13.2,6173.0],["2022-10-05",13.2,13.8,13.2,13.5,4927.0],["2022-10-06",13.65,14.55,13.2,13.5,6160.0],["2022-10-07",13.65,13.95,12.75,13.2,10760.0],["2022-10-10",13.8,13.95,12.75,12.75,5400.0],["2022-10-11",12.75,13.2,12.45,12.6,5133.0],["2022-10-12",12.45,12.9,12.3,12.45,4240.0],["2022-10-13",12.75,13.05,11.55,11.85,21973.0],["2022-10-14",12.0,12.3,11.4,11.55,15980.0],["2022-10-17",12.0,12.15,11.25,11.4,15793.0],["2022-10-18",11.7,12.0,11.25,11.25,6340.0],["2022-10-19",11.85,11.85,10.35,10.65,17327.0],["2022-10-20",10.65,11.1,10.35,10.65,23687.0],["2022-10-21",10.65,10.65,10.05,10.2,25593.0],["2022-10-24",10.8,11.85,10.5,11.85,33687.0],["2022-10-25",11.7,12.15,11.1,12.15,16347.0],["2022-10-26",12.45,12.6,11.55,11.7,21153.0],["2022-10-27",12.15,12.15,11.1,12.0,13900.0],["2022-10-28",11.85,12.45,11.55,12.3,9720.0],["2022-10-31",12.0,12.6,12.0,12.45,9740.0],["2022-11-01",12.6,13.35,12.45,13.2,10340.0],["2022-11-02",13.2,13.35,12.6,12.6,4560.0],["2022-11-03",12.6,13.2,12.6,13.05,6033.0],["2022-11-04",13.05,13.2,11.7,12.15,13327.0],["2022-11-07",12.3,12.6,11.85,12.6,6747.0],["2022-11-08",12.6,13.2,11.85,12.0,7047.0],["2022-11-09",12.0,12.6,11.1,11.55,15847.0],["2022-11-10",11.55,12.3,11.25,11.4,7507.0],["2022-11-11",12.0,12.15,11.55,12.15,8540.0],["2022-11-14",12.0,13.05,12.0,12.9,9567.0],["2022-11-15",13.2,13.2,12.6,13.2,8473.0],["2022-11-16",12.9,13.2,12.6,13.2,10100.0],["2022-11-17",12.75,13.05,12.6,12.9,2287.0],["2022-11-18",13.05,13.05,12.0,12.15,6360.0],["2022-11-21",12.15,12.15,11.1,11.55,18693.0],["2022-11-22",11.85,11.85,11.1,11.25,8660.0],["2022-11-23",11.4,11.85,10.95,11.1,6047.0],["2022-11-25",10.95,11.4,10.65,10.95,1927.0],["2022-11-28",11.1,11.1,10.05,10.5,14167.0],["2022-11-29",10.8,10.8,9.3,9.75,43200.0],["2022-11-30",9.9,10.5,9.3,9.9,33140.0],["2022-12-01",10.05,10.5,9.9,9.9,17247.0],["2022-12-02",9.3,9.9,9.3,9.75,6820.0],["2022-12-05",10.35,11.1,10.35,10.5,27147.0],["2022-12-06",10.35,10.65,9.6,9.9,11913.0],["2022-12-07",10.2,10.65,9.45,9.9,9847.0],["2022-12-08",10.05,10.95,9.75,10.8,17200.0],["2022-12-09",10.8,10.95,10.05,10.35,6713.0],["2022-12-12",10.5,10.5,10.05,10.2,6113.0],["2022-12-13",10.2,10.35,9.6,9.9,15807.0],["2022-12-14",9.9,9.9,9.3,9.3,16507.0],["2022-12-15",9.3,9.6,9.0,9.0,16440.0],["2022-12-16",9.15,9.3,8.4,8.7,21307.0],["2022-12-19",9.0,9.45,8.25,8.25,22073.0],["2022-12-20",8.4,8.7,7.95,8.1,25340.0],["2022-12-21",7.95,8.85,7.95,8.55,15787.0],["2022-12-22",8.55,8.55,7.95,8.1,45087.0],["2022-12-23",8.1,8.25,7.95,8.25,12660.0],["2022-12-27",8.25,8.25,7.8,7.8,22747.0],["2022-12-28",7.65,7.95,7.2,7.2,53593.0],["2022-12-29",7.2,9.3,7.2,9.15,35393.0],["2022-12-30",9.3,10.05,8.7,9.9,325760.0],["2023-01-03",9.6,10.35,9.6,9.75,14113.0],["2023-01-04",10.35,10.65,9.3,10.5,31467.0],["2023-01-05",10.5,10.8,9.9,10.5,25000.0],["2023-01-06",10.65,12.0,10.5,11.85,36447.0],["2023-01-09",12.45,12.75,12.0,12.0,53660.0],["2023-01-10",12.3,12.45,11.55,11.7,18280.0],["2023-01-11",12.0,12.0,11.55,12.0,15173.0],["2023-01-12",12.0,12.3,11.4,11.55,17627.0],["2023-01-13",11.85,13.2,11.55,13.2,38960.0],["2023-01-17",13.5,16.5,13.5,15.6,98093.0],["2023-01-18",16.2,17.4,13.8,15.75,72940.0],["2023-01-19",15.6,16.8,15.6,16.5,30380.0],["2023-01-20",16.5,16.8,15.15,15.45,49200.0],["2023-01-23",15.45,16.05,14.55,14.85,46193.0],["2023-01-24",14.4,14.85,13.5,14.1,39247.0],["2023-01-25",13.95,14.1,13.2,13.8,38107.0],["2023-01-26",13.95,13.95,13.2,13.35,10633.0],["2023-01-27",13.35,14.7,13.05,13.95,30020.0],["2023-01-30",13.95,14.25,13.35,13.95,15820.0],["2023-01-31",13.5,14.25,13.35,13.65,24107.0],["2023-02-01",13.65,13.95,13.2,13.5,20167.0],["2023-02-02",13.5,13.8,12.9,13.2,20853.0],["2023-02-03",13.2,13.2,12.3,12.75,28213.0],["2023-02-06",12.45,13.5,12.15,12.45,22747.0],["2023-02-07",12.15,12.6,11.7,12.6,16440.0],["2023-02-08",10.65,12.0,10.5,11.25,132393.0],["2023-02-09",11.55,11.85,11.25,11.4,21800.0],["2023-02-10",11.1,11.7,10.95,11.4,52233.0],["2023-02-13",11.4,11.4,10.05,10.5,45007.0],["2023-02-14",10.35,10.65,9.75,10.2,26613.0],["2023-02-15",10.2,11.55,9.75,11.1,111753.0],["2023-02-16",11.25,11.85,10.65,11.7,71667.0],["2023-02-17",11.55,11.55,10.2,10.65,41853.0],["2023-02-21",10.8,11.1,9.9,10.2,33520.0],["2023-02-22",10.2,10.65,10.05,10.05,23720.0],["2023-02-23",10.35,10.5,9.75,9.9,25513.0],["2023-02-24",10.35,10.35,9.75,9.9,17833.0],["2023-02-27",10.2,13.5,10.05,11.25,459700.0],["2023-02-28",12.3,12.45,11.1,11.55,86600.0],["2023-03-01",11.85,12.0,11.25,11.25,51240.0],["2023-03-02",11.25,11.25,10.95,11.25,29247.0],["2023-03-03",11.25,11.7,10.95,11.55,72347.0],["2023-03-06",11.7,12.15,11.25,12.15,52260.0],["2023-03-07",12.15,12.6,11.7,12.45,28320.0],["2023-03-08",12.45,12.45,11.1,11.85,29827.0],["2023-03-09",11.55,12.0,11.4,11.55,10420.0],["2023-03-10",11.4,11.55,10.8,10.8,35693.0],["2023-03-13",10.8,11.1,10.65,10.65,22340.0],["2023-03-14",10.8,11.25,10.5,10.65,27607.0],["2023-03-15",10.8,11.1,10.65,10.8,26520.0],["2023-03-16",11.1,11.1,10.65,11.1,16340.0],["2023-03-17",10.95,11.25,10.5,10.5,58693.0],["2023-03-20",10.95,11.1,10.5,10.65,22693.0],["2023-03-21",10.95,10.95,10.5,10.8,34400.0],["2023-03-22",10.95,11.25,10.65,10.8,9167.0],["2023-03-23",10.95,11.25,10.8,11.25,9033.0],["2023-03-24",11.85,11.85,10.95,11.25,14133.0],["2023-03-27",11.7,12.0,11.1,11.25,29560.0],["2023-03-28",11.25,11.55,11.1,11.1,7087.0],["2023-03-29",11.1,11.7,11.1,11.55,12053.0],["2023-03-30",11.7,11.7,11.1,11.1,15993.0],["2023-03-31",11.4,12.45,10.95,12.3,57107.0],["2023-04-03",12.45,12.6,11.4,12.15,39480.0],["2023-04-04",11.85,12.45,11.1,11.25,33113.0],["2023-04-05",11.55,11.55,10.65,10.95,19213.0],["2023-04-06",10.8,11.25,10.8,10.95,13753.0],["2023-04-10",10.95,11.25,10.8,10.95,13667.0],["2023-04-11",11.25,11.4,10.8,11.1,21220.0],["2023-04-12",11.25,11.25,10.8,11.1,26753.0],["2023-04-13",10.95,12.6,10.95,12.3,83587.0],["2023-04-14",12.75,12.75,12.0,12.15,49533.0],["2023-04-17",12.15,12.6,12.0,12.0,24880.0],["2023-04-18",12.15,12.15,11.7,11.85,35640.0],["2023-04-19",11.7,12.0,10.95,11.1,20060.0],["2023-04-20",11.1,11.25,10.5,10.8,32093.0],["2023-04-21",10.8,10.95,10.5,10.65,20060.0],["2023-04-24",10.5,12.0,10.5,11.7,40113.0],["2023-04-25",11.7,11.7,10.5,11.1,13187.0],["2023-04-26",10.95,11.1,10.95,10.95,26373.0],["2023-04-27",10.95,11.55,10.95,11.1,29413.0],["2023-04-28",11.1,11.7,10.95,11.55,8733.0],["2023-05-01",11.55,11.85,11.1,11.7,23467.0],["2023-05-02",11.7,11.85,11.4,11.4,27673.0],["2023-05-03",11.55,11.55,11.1,11.1,16473.0],["2023-05-04",10.95,11.25,10.95,11.1,21720.0],["2023-05-05",10.95,11.1,10.95,10.95,27593.0],["2023-05-08",11.4,11.55,10.95,11.1,31113.0],["2023-05-09",11.25,11.4,10.65,10.95,33080.0],["2023-05-10",10.95,11.25,10.8,11.1,28493.0],["2023-05-11",11.25,11.4,10.65,10.8,21160.0],["2023-05-12",10.8,11.1,10.5,10.8,34560.0],["2023-05-15",10.95,10.95,10.5,10.65,34040.0],["2023-05-16",11.1,11.25,9.75,9.9,47693.0],["2023-05-17",10.35,10.5,9.75,10.2,44047.0],["2023-05-18",10.35,10.35,7.35,7.65,357233.0],["2023-05-19",7.95,7.95,7.35,7.8,182000.0],["2023-05-22",7.5,8.25,7.35,7.95,58560.0],["2023-05-23",7.8,7.95,7.65,7.95,59360.0],["2023-05-24",7.95,7.95,7.5,7.65,29993.0],["2023-05-25",7.65,7.65,7.35,7.35,67753.0],["2023-05-26",7.35,8.4,7.35,8.25,83993.0],["2023-05-30",8.4,8.55,7.8,8.1,56093.0],["2023-05-31",8.1,8.25,7.8,8.1,24667.0],["2023-06-01",8.55,8.55,8.1,8.25,26547.0],["2023-06-02",8.1,8.7,7.95,8.1,37653.0],["2023-06-05",8.1,8.7,7.95,8.4,20027.0],["2023-06-06",8.4,8.7,8.1,8.55,18533.0],["2023-06-07",8.55,8.7,8.25,8.4,26067.0],["2023-06-08",8.4,8.85,8.4,8.7,26933.0],["2023-06-09",8.85,9.0,8.55,8.85,27547.0],["2023-06-12",8.85,9.0,8.55,8.85,21747.0],["2023-06-13",8.85,9.15,8.7,8.85,33107.0],["2023-06-14",8.85,9.6,8.85,9.3,42827.0],["2023-06-15",9.45,10.5,9.3,10.2,67173.0],["2023-06-16",10.5,10.65,9.6,10.65,55680.0],["2023-06-20",10.5,10.65,9.6,9.6,28707.0],["2023-06-21",9.75,9.9,8.7,9.0,33520.0],["2023-06-22",8.7,9.6,8.7,9.45,8573.0],["2023-06-23",9.6,9.6,8.7,8.7,32947.0],["2023-06-26",8.7,9.0,8.55,8.55,14947.0],["2023-06-27",8.55,8.85,8.25,8.4,17600.0],["2023-06-28",8.4,8.55,7.8,7.95,36360.0],["2023-06-29",7.95,8.55,7.8,8.55,23160.0],["2023-06-30",8.55,8.55,7.95,8.25,25227.0],["2023-07-03",8.4,8.7,8.4,8.55,24147.0],["2023-07-05",8.7,8.85,8.55,8.55,12533.0],["2023-07-06",8.55,8.55,7.95,8.25,13793.0],["2023-07-07",8.4,8.55,8.25,8.55,9933.0],["2023-07-10",8.4,8.85,8.25,8.55,20140.0],["2023-07-11",8.55,8.85,8.25,8.4,18427.0],["2023-07-12",8.7,8.7,7.95,8.1,26633.0],["2023-07-13",8.1,8.25,7.65,7.65,95280.0],["2023-07-14",7.65,7.95,7.35,7.8,71487.0],["2023-07-17",7.8,7.95,7.65,7.8,43893.0],["2023-07-18",7.8,7.95,7.5,7.8,34480.0],["2023-07-19",7.8,7.95,7.5,7.8,21607.0],["2023-07-20",7.95,7.95,7.5,7.8,42813.0],["2023-07-21",7.8,9.6,7.65,9.3,370847.0],["2023-07-24",9.6,10.35,9.3,9.75,124333.0],["2023-07-25",10.2,10.35,7.95,8.1,106340.0],["2023-07-26",8.25,9.0,8.1,8.4,47360.0],["2023-07-27",8.55,8.55,7.95,8.25,47833.0],["2023-07-28",8.25,8.7,8.1,8.25,26647.0],["2023-07-31",8.4,8.7,8.1,8.55,22593.0],["2023-08-01",8.7,8.7,8.1,8.55,17273.0],["2023-08-02",8.7,8.85,8.25,8.7,38853.0],["2023-08-03",8.85,9.0,8.4,8.4,29973.0],["2023-08-04",8.4,8.55,8.1,8.55,29213.0],["2023-08-07",8.4,8.4,7.95,7.95,14360.0],["2023-08-08",7.95,8.25,7.65,7.95,32153.0],["2023-08-09",8.1,8.25,7.65,8.1,42227.0],["2023-08-10",7.95,7.95,7.65,7.95,14247.0],["2023-08-11",7.95,7.95,7.65,7.95,9353.0],["2023-08-14",7.8,8.4,7.65,8.1,28060.0],["2023-08-15",7.5,7.65,7.05,7.65,88240.0],["2023-08-16",7.2,7.35,6.75,6.9,43240.0],["2023-08-17",7.05,7.05,6.0,6.15,92580.0],["2023-08-18",6.15,6.6,5.85,6.6,33300.0],["2023-08-21",6.75,7.2,6.6,6.75,32913.0],["2023-08-22",7.2,7.2,6.15,6.45,25693.0],["2023-08-23",6.45,6.75,6.0,6.45,24980.0],["2023-08-24",6.45,6.45,5.85,6.15,34533.0],["2023-08-25",6.0,6.3,5.7,5.85,22613.0],["2023-08-28",6.0,6.15,5.7,5.85,25147.0],["2023-08-29",5.7,5.85,5.4,5.85,46067.0],["2023-08-30",6.0,6.0,5.55,5.7,17793.0],["2023-08-31",5.7,5.85,4.65,5.25,151367.0],["2023-09-01",5.1,6.3,5.1,6.0,37380.0],["2023-09-05",6.0,6.0,5.25,5.4,34520.0],["2023-09-06",5.55,5.85,5.4,5.85,20153.0],["2023-09-07",5.7,5.85,5.55,5.85,5273.0],["2023-09-08",5.7,6.0,5.55,5.85,11053.0],["2023-09-11",5.7,5.7,5.55,5.55,11333.0],["2023-09-12",5.4,5.7,5.4,5.55,8533.0],["2023-09-13",5.7,6.15,5.55,5.55,29460.0],["2023-09-14",5.7,5.85,5.4,5.55,13707.0],["2023-09-15",5.4,5.85,5.25,5.25,36100.0],["2023-09-18",5.25,5.4,5.1,5.25,21367.0],["2023-09-19",5.25,5.4,4.95,4.95,27807.0],["2023-09-20",5.1,5.25,4.95,4.95,7680.0],["2023-09-21",5.1,5.25,4.65,4.65,27800.0],["2023-09-22",4.65,4.95,4.5,4.5,18447.0],["2023-09-25",4.5,4.8,4.5,4.65,13513.0],["2023-09-26",4.5,4.65,4.2,4.2,27560.0],["2023-09-27",4.35,4.65,4.2,4.65,25253.0],["2023-09-28",4.5,5.25,4.5,4.5,28020.0],["2023-09-29",4.95,4.95,4.35,4.35,11193.0],["2023-10-02",4.5,4.8,4.2,4.65,25540.0],["2023-10-03",4.65,4.8,4.5,4.65,8420.0],["2023-10-04",4.5,4.8,4.5,4.65,17133.0],["2023-10-05",4.65,5.25,4.65,4.8,20660.0],["2023-10-06",4.95,4.95,4.65,4.95,6767.0],["2023-10-09",4.95,4.95,4.2,4.35,63940.0],["2023-10-10",4.03,4.64,4.02,4.49,146500.0],["2023-10-11",4.59,4.59,3.75,3.84,108700.0],["2023-10-12",3.8,3.81,3.3,3.3,125900.0],["2023-10-13",3.3,3.3,2.8,2.9,126700.0],["2023-10-16",2.91,3.03,2.76,2.77,107000.0],["2023-10-17",2.77,2.8,2.52,2.6,84700.0],["2023-10-18",2.6,2.68,2.2,2.27,181000.0],["2023-10-19",2.21,2.25,2.01,2.03,121100.0],["2023-10-20",2.03,2.11,1.85,1.86,85400.0],["2023-10-23",1.89,1.93,1.72,1.74,64100.0],["2023-10-24",1.79,1.93,1.78,1.81,80300.0],["2023-10-25",1.8,2.03,1.76,1.89,109700.0],["2023-10-26",1.88,1.94,1.67,1.8,114800.0],["2023-10-27",1.82,1.93,1.7,1.78,27100.0],["2023-10-30",1.85,1.86,1.68,1.7,31700.0],["2023-10-31",1.7,1.83,1.66,1.79,23900.0],["2023-11-01",1.82,1.82,1.62,1.68,50500.0],["2023-11-02",1.66,2.27,1.63,1.94,163200.0],["2023-11-03",1.96,2.3,1.96,2.24,223500.0],["2023-11-06",2.34,2.54,2.3,2.38,197100.0],["2023-11-07",2.45,2.5,2.1,2.13,182500.0],["2023-11-08",2.18,2.3,2.12,2.15,58500.0],["2023-11-09",2.11,2.29,2.08,2.08,207700.0],["2023-11-10",1.35,1.4,1.24,1.31,1081100.0],["2023-11-13",1.44,1.44,1.28,1.34,539500.0],["2023-11-14",1.4,1.4,1.29,1.32,552800.0],["2023-11-15",1.38,1.44,1.33,1.38,389500.0],["2023-11-16",1.44,1.44,1.3,1.43,812000.0],["2023-11-17",1.57,2.22,1.51,2.09,9084700.0],["2023-11-20",2.28,2.84,2.22,2.8,4956000.0],["2023-11-21",2.83,2.83,2.12,2.2,2007200.0],["2023-11-22",2.22,2.38,1.92,2.2,1000200.0],["2023-11-24",2.21,2.43,2.19,2.2,430000.0],["2023-11-27",2.25,2.27,2.03,2.14,534100.0],["2023-11-28",2.1,2.18,1.87,1.95,670900.0],["2023-11-29",1.97,2.14,1.93,2.05,522700.0],["2023-11-30",2.04,2.05,1.95,1.98,326100.0],["2023-12-01",2.07,2.22,2.0,2.17,448500.0],["2023-12-04",2.16,2.73,2.15,2.61,972300.0],["2023-12-05",2.53,2.72,2.51,2.67,464800.0],["2023-12-06",2.69,2.89,2.52,2.8,437000.0],["2023-12-07",2.84,3.5,2.82,3.3,1129100.0],["2023-12-08",3.36,3.85,3.03,3.12,1397600.0],["2023-12-11",3.14,3.24,2.71,3.0,580500.0],["2023-12-12",3.02,3.29,2.84,3.21,336100.0],["2023-12-13",3.21,3.38,3.05,3.31,349200.0],["2023-12-14",3.36,3.57,3.27,3.31,339100.0],["2023-12-15",3.38,3.48,3.04,3.07,442900.0],["2023-12-18",2.61,2.73,2.31,2.5,862600.0],["2023-12-19",2.55,2.65,2.4,2.42,446500.0],["2023-12-20",2.48,2.6,2.34,2.36,304100.0],["2023-12-21",2.48,2.54,2.32,2.53,314100.0],["2023-12-22",2.54,2.83,2.51,2.75,336200.0],["2023-12-26",2.89,3.45,2.87,3.35,1061500.0],["2023-12-27",3.45,3.76,3.33,3.5,766000.0],["2023-12-28",3.6,4.43,3.59,3.89,1510900.0],["2023-12-29",3.24,3.34,2.94,3.01,2184500.0],["2024-01-02",3.0,3.07,2.59,2.69,1155500.0],["2024-01-03",2.72,2.87,2.3,2.48,1311300.0],["2024-01-04",2.42,2.78,2.38,2.5,881000.0],["2024-01-05",2.48,2.58,2.11,2.42,769800.0],["2024-01-08",2.41,2.45,2.23,2.26,686400.0],["2024-01-09",2.42,2.44,2.11,2.12,2495000.0],["2024-01-10",2.18,2.2,1.87,1.94,1407300.0],["2024-01-11",1.94,1.95,1.81,1.86,665600.0],["2024-01-12",1.87,1.98,1.84,1.92,465500.0],["2024-01-16",1.95,2.03,1.79,1.81,490000.0],["2024-01-17",1.76,1.89,1.66,1.88,565100.0],["2024-01-18",1.92,1.92,1.8,1.84,366000.0],["2024-01-19",1.84,1.91,1.76,1.9,255600.0],["2024-01-22",1.94,1.99,1.85,1.99,366700.0],["2024-01-23",1.99,2.13,1.91,2.0,343800.0],["2024-01-24",2.03,2.04,1.93,2.01,297600.0],["2024-01-25",2.03,2.13,1.95,2.09,541300.0],["2024-01-26",2.11,2.17,2.04,2.06,264500.0],["2024-01-29",2.01,2.15,1.99,2.1,357300.0],["2024-01-30",2.11,2.11,1.99,2.0,195100.0],["2024-01-31",2.01,2.1,1.97,2.04,396100.0],["2024-02-01",2.05,2.08,1.94,1.97,233400.0],["2024-02-02",1.95,1.95,1.81,1.85,397000.0],["2024-02-05",1.83,1.83,1.7,1.72,507500.0],["2024-02-06",1.72,1.75,1.63,1.72,528900.0],["2024-02-07",1.72,1.75,1.66,1.75,184800.0],["2024-02-08",1.76,1.83,1.7,1.8,285400.0],["2024-02-09",1.79,1.88,1.78,1.87,264300.0],["2024-02-12",1.87,1.98,1.87,1.92,277800.0],["2024-02-13",1.88,1.9,1.75,1.77,369200.0],["2024-02-14",1.84,1.93,1.78,1.88,237200.0],["2024-02-15",1.78,1.93,1.78,1.88,301700.0],["2024-02-16",1.9,1.94,1.84,1.86,353100.0],["2024-02-20",1.84,1.89,1.77,1.78,149500.0],["2024-02-21",1.77,1.81,1.7,1.73,218600.0],["2024-02-22",1.76,1.78,1.69,1.75,189100.0],["2024-02-23",1.78,1.8,1.72,1.74,101700.0],["2024-02-26",1.74,1.87,1.73,1.85,339100.0],["2024-02-27",1.9,2.02,1.88,1.98,378700.0],["2024-02-28",1.97,2.28,1.97,2.18,951800.0],["2024-02-29",2.22,2.27,2.05,2.08,356200.0],["2024-03-01",2.12,2.44,2.07,2.43,591100.0],["2024-03-04",2.49,2.62,2.16,2.29,446900.0],["2024-03-05",2.25,2.31,2.16,2.27,210200.0],["2024-03-06",2.32,2.32,2.17,2.22,168100.0],["2024-03-07",2.28,2.28,2.05,2.07,292100.0],["2024-03-08",2.14,2.17,2.05,2.1,173500.0],["2024-03-11",2.09,2.15,1.96,2.0,214500.0],["2024-03-12",1.99,2.0,1.87,1.93,145900.0],["2024-03-13",1.91,1.94,1.8,1.82,209900.0],["2024-03-14",1.82,1.9,1.63,1.68,564200.0],["2024-03-15",1.73,1.99,1.72,1.94,665100.0],["2024-03-18",2.0,2.01,1.79,1.92,339100.0],["2024-03-19",1.96,1.97,1.83,1.9,306200.0],["2024-03-20",1.9,1.91,1.81,1.91,212800.0],["2024-03-21",1.93,2.01,1.87,1.97,246100.0],["2024-03-22",1.95,2.01,1.86,1.94,291600.0],["2024-03-25",1.92,1.97,1.87,1.91,138300.0],["2024-03-26",1.93,1.98,1.83,1.93,244300.0],["2024-03-27",1.96,2.17,1.93,2.17,469800.0],["2024-03-28",2.16,2.17,1.97,2.0,311800.0],["2024-04-01",2.05,2.05,1.92,1.99,334900.0],["2024-04-02",1.94,1.96,1.79,1.93,203100.0],["2024-04-03",1.94,1.94,1.83,1.92,179500.0],["2024-04-04",1.92,1.93,1.85,1.87,196600.0],["2024-04-05",1.88,1.9,1.63,1.87,396200.0],["2024-04-08",1.84,1.94,1.76,1.9,201300.0],["2024-04-09",1.98,1.98,1.85,1.89,181100.0],["2024-04-10",1.89,1.93,1.8,1.91,184400.0],["2024-04-11",1.92,1.92,1.77,1.82,202000.0],["2024-04-12",1.83,1.87,1.72,1.8,266100.0],["2024-04-15",1.82,1.84,1.72,1.82,336200.0],["2024-04-16",1.76,1.81,1.73,1.76,193400.0],["2024-04-17",1.79,1.84,1.76,1.77,245100.0],["2024-04-18",1.79,1.88,1.7,1.81,437500.0],["2024-04-19",1.86,1.86,1.71,1.75,186700.0],["2024-04-22",1.73,1.78,1.73,1.75,151000.0],["2024-04-23",1.79,1.82,1.76,1.81,193100.0],["2024-04-24",1.79,1.8,1.76,1.79,115100.0],["2024-04-25",1.75,1.77,1.66,1.72,210100.0],["2024-04-26",1.71,1.79,1.7,1.72,104600.0],["2024-04-29",1.7,1.75,1.66,1.72,117800.0],["2024-04-30",1.71,1.73,1.66,1.67,92200.0],["2024-05-01",1.7,1.77,1.67,1.74,112900.0],["2024-05-02",1.75,1.81,1.7,1.8,116100.0],["2024-05-03",1.85,1.86,1.67,1.75,177800.0],["2024-05-06",1.78,1.8,1.75,1.78,67900.0],["2024-05-07",1.8,1.81,1.75,1.78,91300.0],["2024-05-08",1.78,1.85,1.73,1.75,120300.0],["2024-05-09",1.74,1.8,1.66,1.71,160300.0],["2024-05-10",1.71,1.77,1.65,1.67,152000.0],["2024-05-13",1.74,1.74,1.67,1.7,142200.0],["2024-05-14",1.72,1.8,1.66,1.76,172000.0],["2024-05-15",1.79,1.79,1.72,1.74,102300.0],["2024-05-16",1.75,1.78,1.68,1.76,164000.0],["2024-05-17",1.75,1.95,1.72,1.93,334300.0],["2024-05-20",1.89,1.98,1.89,1.95,199200.0],["2024-05-21",1.98,2.07,1.87,1.98,304300.0],["2024-05-22",1.97,2.02,1.85,1.87,158000.0],["2024-05-23",1.89,1.94,1.79,1.84,102600.0],["2024-05-24",1.84,1.9,1.82,1.87,69000.0],["2024-05-28",1.9,1.97,1.71,1.78,301600.0],["2024-05-29",1.75,1.82,1.67,1.82,168400.0],["2024-05-30",1.85,1.85,1.8,1.83,120400.0],["2024-05-31",1.85,1.92,1.81,1.84,96000.0],["2024-06-03",1.85,1.91,1.85,1.89,66900.0],["2024-06-04",1.88,1.89,1.82,1.84,76700.0],["2024-06-05",1.84,1.89,1.82,1.84,28100.0],["2024-06-06",1.85,1.89,1.76,1.78,175000.0],["2024-06-07",1.76,1.82,1.76,1.8,81600.0],["2024-06-10",1.83,2.01,1.76,1.96,582000.0],["2024-06-11",1.94,1.97,1.87,1.97,82200.0],["2024-06-12",1.96,2.03,1.95,1.99,184400.0],["2024-06-13",1.98,1.99,1.9,1.97,123900.0],["2024-06-14",1.93,1.95,1.84,1.87,176400.0],["2024-06-17",1.89,2.05,1.87,1.9,641700.0],["2024-06-18",1.9,1.96,1.78,1.79,273200.0],["2024-06-20",1.81,1.85,1.66,1.71,384700.0],["2024-06-21",1.71,1.79,1.65,1.77,181900.0],["2024-06-24",1.78,1.78,1.7,1.7,94900.0],["2024-06-25",1.72,1.74,1.68,1.69,159000.0],["2024-06-26",1.68,1.72,1.68,1.7,98600.0],["2024-06-27",1.7,1.71,1.6,1.68,269900.0],["2024-06-28",1.67,1.71,1.62,1.71,179500.0],["2024-07-01",1.75,1.75,1.67,1.69,81700.0],["2024-07-02",1.66,1.68,1.62,1.67,109100.0],["2024-07-03",1.69,1.85,1.67,1.76,188800.0],["2024-07-05",1.72,1.82,1.72,1.8,111600.0],["2024-07-08",1.78,1.81,1.73,1.75,155800.0],["2024-07-09",1.76,1.81,1.68,1.72,212100.0],["2024-07-10",1.75,1.79,1.72,1.75,168200.0],["2024-07-11",1.81,1.97,1.78,1.97,387200.0],["2024-07-12",1.97,2.03,1.87,1.93,214900.0],["2024-07-15",1.92,2.01,1.88,2.0,216200.0],["2024-07-16",2.02,2.07,1.98,2.03,182900.0],["2024-07-17",2.03,2.09,1.98,2.02,149300.0],["2024-07-18",2.06,2.18,2.01,2.11,207400.0],["2024-07-19",2.14,2.15,2.0,2.15,87600.0],["2024-07-22",2.17,2.42,2.15,2.36,318100.0],["2024-07-23",2.43,2.89,2.42,2.61,1564700.0],["2024-07-24",2.75,2.75,2.32,2.46,410800.0],["2024-07-25",2.53,2.66,2.53,2.6,456400.0],["2024-07-26",2.6,2.6,2.24,2.25,513400.0],["2024-07-29",2.27,2.32,2.15,2.2,174700.0],["2024-07-30",2.25,2.25,2.06,2.08,190700.0],["2024-07-31",2.07,2.2,2.06,2.09,273700.0],["2024-08-01",2.07,2.13,2.01,2.09,180500.0],["2024-08-02",2.02,2.05,1.87,1.91,238400.0],["2024-08-05",1.8,1.85,1.75,1.8,373800.0],["2024-08-06",1.88,1.88,1.71,1.76,385000.0],["2024-08-07",1.79,1.8,1.7,1.73,299300.0],["2024-08-08",1.73,1.9,1.73,1.87,159100.0],["2024-08-09",1.93,1.93,1.79,1.83,229300.0],["2024-08-12",1.78,1.81,1.75,1.77,389800.0],["2024-08-13",1.78,1.87,1.78,1.83,250500.0],["2024-08-14",1.89,1.96,1.7,1.81,429900.0],["2024-08-15",1.79,1.93,1.77,1.9,414900.0],["2024-08-16",1.92,1.94,1.78,1.86,294100.0],["2024-08-19",1.91,1.94,1.88,1.94,206000.0],["2024-08-20",1.92,1.96,1.88,1.95,171200.0],["2024-08-21",1.98,2.01,1.92,2.0,125000.0],["2024-08-22",2.01,2.1,1.95,2.09,256800.0],["2024-08-23",2.1,2.11,2.05,2.09,167500.0],["2024-08-26",2.14,2.15,2.06,2.15,338200.0],["2024-08-27",2.15,2.16,2.01,2.05,170800.0],["2024-08-28",2.04,2.09,2.0,2.04,160800.0],["2024-08-29",2.05,2.09,2.01,2.05,79500.0],["2024-08-30",2.03,2.09,2.01,2.03,182900.0],["2024-09-03",2.08,2.09,1.94,1.97,225400.0],["2024-09-04",1.94,1.96,1.7,1.87,284200.0],["2024-09-05",1.87,1.91,1.84,1.85,233900.0],["2024-09-06",1.84,1.88,1.72,1.77,457700.0],["2024-09-09",1.74,1.84,1.74,1.78,200500.0],["2024-09-10",1.81,1.81,1.7,1.77,251300.0],["2024-09-11",1.75,1.79,1.71,1.76,238900.0],["2024-09-12",1.76,1.87,1.76,1.83,195000.0],["2024-09-13",1.86,1.97,1.86,1.97,204000.0],["2024-09-16",2.01,2.04,1.92,1.94,170900.0],["2024-09-17",1.92,1.98,1.9,1.92,97900.0],["2024-09-18",1.91,2.04,1.89,1.92,246000.0],["2024-09-19",1.99,2.0,1.82,1.84,355300.0],["2024-09-20",1.67,1.67,1.42,1.5,6226000.0],["2024-09-23",1.54,1.55,1.42,1.43,840600.0],["2024-09-24",1.46,1.46,1.36,1.39,1052300.0],["2024-09-25",1.43,1.44,1.39,1.41,1160000.0],["2024-09-26",1.53,1.54,1.44,1.45,1286500.0],["2024-09-27",1.46,1.52,1.46,1.49,830200.0],["2024-09-30",1.48,1.48,1.44,1.45,574200.0],["2024-10-01",1.47,1.5,1.41,1.43,877700.0],["2024-10-02",1.44,1.59,1.4,1.57,842400.0],["2024-10-03",1.56,1.65,1.5,1.61,802100.0],["2024-10-04",1.64,1.64,1.57,1.63,567300.0],["2024-10-07",1.62,1.63,1.58,1.59,281100.0],["2024-10-08",1.59,1.61,1.5,1.53,697800.0],["2024-10-09",1.54,1.59,1.52,1.58,426800.0],["2024-10-10",1.57,1.63,1.56,1.58,317800.0],["2024-10-11",1.58,1.64,1.58,1.63,479100.0],["2024-10-14",1.65,1.7,1.64,1.68,481800.0],["2024-10-15",1.69,1.73,1.68,1.72,283600.0],["2024-10-16",1.73,1.76,1.72,1.75,585800.0],["2024-10-17",1.78,1.85,1.74,1.81,683000.0],["2024-10-18",1.85,1.87,1.73,1.83,632900.0],["2024-10-21",1.8,1.82,1.74,1.78,415200.0],["2024-10-22",1.79,1.85,1.74,1.81,651500.0],["2024-10-23",1.81,1.85,1.76,1.78,299400.0],["2024-10-24",1.77,1.81,1.72,1.73,265800.0],["2024-10-25",1.73,1.88,1.71,1.85,761300.0],["2024-10-28",1.94,2.04,1.91,2.02,1096200.0],["2024-10-29",2.02,2.1,1.94,2.02,881400.0],["2024-10-30",2.03,2.07,1.92,1.94,474800.0],["2024-10-31",1.91,1.95,1.86,1.9,388200.0],["2024-11-01",1.93,1.96,1.86,1.9,786100.0],["2024-11-04",1.99,1.99,1.7,1.73,1672200.0],["2024-11-05",1.7,1.77,1.55,1.77,1153700.0],["2024-11-06",1.74,1.82,1.69,1.76,483800.0],["2024-11-07",1.77,1.8,1.71,1.72,240300.0],["2024-11-08",1.71,1.76,1.66,1.71,313200.0],["2024-11-11",1.73,1.79,1.71,1.76,278700.0],["2024-11-12",1.75,1.75,1.66,1.7,365300.0],["2024-11-13",1.72,1.74,1.63,1.65,434800.0],["2024-11-14",1.63,1.64,1.56,1.57,318700.0],["2024-11-15",1.55,1.57,1.41,1.43,817800.0],["2024-11-18",1.46,1.54,1.46,1.48,432800.0],["2024-11-19",1.5,1.64,1.5,1.59,554100.0],["2024-11-20",1.6,1.63,1.55,1.57,380400.0],["2024-11-21",1.63,1.64,1.55,1.57,266500.0],["2024-11-22",1.55,1.62,1.55,1.61,177800.0],["2024-11-25",1.62,1.71,1.62,1.68,508500.0],["2024-11-26",1.71,1.84,1.7,1.84,624800.0],["2024-11-27",1.83,1.87,1.8,1.83,516700.0],["2024-11-29",1.89,2.17,1.87,2.13,1213100.0],["2024-12-02",2.15,2.34,2.08,2.3,2120100.0],["2024-12-03",2.32,2.32,2.15,2.19,641900.0],["2024-12-04",2.16,2.23,2.1,2.18,635500.0],["2024-12-05",2.18,2.18,1.97,2.06,676400.0],["2024-12-06",2.08,2.13,1.97,2.05,832000.0],["2024-12-09",2.06,2.27,2.06,2.25,1066600.0],["2024-12-10",2.25,2.26,2.05,2.12,643200.0],["2024-12-11",2.17,2.17,2.04,2.06,627200.0],["2024-12-12",2.08,2.11,1.98,1.99,539100.0],["2024-12-13",1.99,1.99,1.89,1.94,594000.0],["2024-12-16",1.99,1.99,1.85,1.85,780000.0],["2024-12-17",1.88,1.92,1.78,1.82,536400.0],["2024-12-18",1.82,1.92,1.72,1.77,810700.0],["2024-12-19",1.8,1.82,1.74,1.74,359000.0],["2024-12-20",1.73,1.81,1.72,1.72,464500.0],["2024-12-23",1.75,1.79,1.7,1.74,390900.0],["2024-12-24",1.75,1.81,1.72,1.81,205400.0],["2024-12-26",1.81,2.06,1.8,2.06,808800.0],["2024-12-27",2.08,2.36,2.08,2.36,1669100.0],["2024-12-30",2.33,2.36,1.89,2.18,1674700.0],["2024-12-31",2.16,2.25,1.98,2.03,595000.0],["2025-01-02",2.07,2.3,2.05,2.12,697000.0],["2025-01-03",2.14,2.25,2.09,2.23,388500.0],["2025-01-06",2.3,2.3,2.21,2.26,1195500.0],["2025-01-07",2.25,2.36,2.12,2.15,825800.0],["2025-01-08",2.13,2.15,2.0,2.08,884200.0],["2025-01-10",2.11,2.15,1.98,2.03,413500.0],["2025-01-13",2.02,2.02,1.94,1.97,386100.0],["2025-01-14",1.92,1.95,1.86,1.9,444000.0],["2025-01-15",1.94,1.95,1.84,1.88,431900.0],["2025-01-16",1.86,1.92,1.86,1.91,195000.0],["2025-01-17",1.97,1.97,1.86,1.87,313300.0],["2025-01-21",1.88,1.92,1.82,1.86,273200.0],["2025-01-22",1.84,1.85,1.77,1.81,474700.0],["2025-01-23",1.8,1.86,1.75,1.82,408200.0],["2025-01-24",1.83,1.86,1.78,1.82,231000.0],["2025-01-27",1.8,1.88,1.77,1.8,242400.0],["2025-01-28",1.78,1.8,1.75,1.79,165100.0],["2025-01-29",1.79,1.83,1.71,1.74,264900.0],["2025-01-30",1.75,1.81,1.72,1.78,144100.0],["2025-01-31",1.78,1.85,1.77,1.82,280700.0],["2025-02-03",1.75,1.84,1.71,1.83,272300.0],["2025-02-04",1.82,1.89,1.78,1.84,336100.0],["2025-02-05",1.84,1.9,1.83,1.87,286400.0],["2025-02-06",1.88,2.0,1.82,1.83,387800.0],["2025-02-07",1.85,1.87,1.76,1.79,273700.0],["2025-02-10",1.77,1.8,1.73,1.75,155000.0],["2025-02-11",1.76,1.76,1.67,1.71,366700.0],["2025-02-12",1.68,1.74,1.65,1.73,296800.0],["2025-02-13",1.74,1.85,1.66,1.76,513800.0],["2025-02-14",1.74,1.77,1.7,1.71,179100.0],["2025-02-18",1.72,1.76,1.67,1.68,242100.0],["2025-02-19",1.66,1.7,1.64,1.65,364100.0],["2025-02-20",1.63,1.65,1.61,1.62,231600.0],["2025-02-21",1.64,1.65,1.59,1.62,322500.0],["2025-02-24",1.61,1.64,1.56,1.57,258800.0],["2025-02-25",1.56,1.62,1.49,1.61,320400.0],["2025-02-26",1.62,1.65,1.55,1.6,245400.0],["2025-02-27",1.6,1.63,1.55,1.57,252600.0],["2025-02-28",1.56,1.58,1.52,1.57,161100.0],["2025-03-03",1.57,1.59,1.51,1.52,215700.0],["2025-03-04",1.52,1.55,1.49,1.53,308800.0],["2025-03-05",1.54,1.59,1.5,1.56,217100.0],["2025-03-06",1.53,1.55,1.5,1.52,199500.0],["2025-03-07",1.51,1.6,1.51,1.54,256100.0],["2025-03-10",1.7,1.8,1.66,1.74,1813100.0],["2025-03-11",1.77,1.81,1.7,1.73,584800.0],["2025-03-12",1.77,1.77,1.68,1.73,410900.0],["2025-03-13",1.75,1.76,1.58,1.62,459300.0],["2025-03-14",1.62,1.69,1.62,1.67,159300.0],["2025-03-17",1.7,1.78,1.66,1.75,415900.0],["2025-03-18",1.76,1.83,1.68,1.72,201800.0],["2025-03-19",1.72,1.77,1.69,1.72,210100.0],["2025-03-20",1.73,1.76,1.66,1.7,169300.0],["2025-03-21",1.68,1.74,1.66,1.71,131100.0],["2025-03-24",1.75,1.78,1.59,1.72,778700.0],["2025-03-25",1.73,1.78,1.68,1.75,451600.0],["2025-03-26",1.76,1.77,1.66,1.68,155100.0],["2025-03-27",1.71,1.74,1.65,1.73,241300.0],["2025-03-28",1.7,1.71,1.6,1.61,234200.0],["2025-03-31",1.63,1.63,1.47,1.56,319200.0],["2025-04-01",1.6,1.61,1.46,1.54,183100.0],["2025-04-02",1.5,1.63,1.47,1.61,149000.0],["2025-04-03",1.54,1.57,1.51,1.52,230600.0],["2025-04-04",1.5,1.55,1.44,1.52,281900.0],["2025-04-07",1.44,1.55,1.36,1.47,239400.0],["2025-04-08",1.54,1.54,1.39,1.43,375000.0],["2025-04-09",1.37,1.5,1.33,1.45,290600.0],["2025-04-10",1.42,1.44,1.37,1.41,134500.0],["2025-04-11",1.43,1.47,1.37,1.46,82500.0],["2025-04-14",1.45,1.6,1.45,1.57,199000.0],["2025-04-15",1.64,1.64,1.5,1.52,163500.0],["2025-04-16",1.54,1.54,1.45,1.5,169800.0],["2025-04-17",1.52,1.57,1.47,1.53,130000.0],["2025-04-21",1.5,1.57,1.46,1.5,246100.0],["2025-04-22",1.53,1.56,1.45,1.53,212200.0],["2025-04-23",1.54,1.61,1.54,1.58,150400.0],["2025-04-24",1.6,1.67,1.6,1.66,204300.0],["2025-04-25",1.67,1.69,1.64,1.64,68300.0],["2025-04-28",1.65,1.68,1.61,1.68,64400.0],["2025-04-29",1.68,1.76,1.68,1.75,134900.0],["2025-04-30",1.74,1.77,1.71,1.77,180500.0],["2025-05-01",1.75,1.78,1.71,1.75,102600.0],["2025-05-02",1.75,1.86,1.75,1.83,205200.0],["2025-05-05",1.8,1.82,1.75,1.78,63000.0],["2025-05-06",1.82,1.82,1.67,1.74,130400.0],["2025-05-07",1.77,1.84,1.69,1.72,120600.0],["2025-05-08",1.75,1.78,1.65,1.69,162000.0],["2025-05-09",1.69,1.73,1.62,1.69,116100.0],["2025-05-12",1.72,1.74,1.62,1.65,154300.0],["2025-05-13",1.65,1.74,1.6,1.74,171600.0],["2025-05-14",1.76,1.76,1.65,1.66,104200.0],["2025-05-15",1.68,1.79,1.67,1.78,207100.0],["2025-05-16",1.8,1.82,1.71,1.81,325900.0],["2025-05-19",1.81,1.83,1.66,1.76,300600.0],["2025-05-20",1.84,1.84,1.71,1.75,198500.0],["2025-05-21",1.72,1.78,1.67,1.7,129400.0],["2025-05-22",1.72,1.75,1.67,1.73,155900.0],["2025-05-23",1.73,1.78,1.69,1.78,146100.0],["2025-05-27",1.8,1.88,1.8,1.83,195400.0],["2025-05-28",1.85,1.9,1.83,1.9,364200.0],["2025-05-29",1.9,1.96,1.84,1.95,213200.0],["2025-05-30",1.92,1.94,1.84,1.89,110200.0],["2025-06-02",1.91,1.95,1.79,1.84,121100.0],["2025-06-03",1.88,1.89,1.8,1.84,180100.0],["2025-06-04",1.86,1.87,1.81,1.85,120100.0],["2025-06-05",1.84,1.9,1.81,1.88,198700.0],["2025-06-06",1.9,2.0,1.89,2.0,327600.0],["2025-06-09",2.03,2.15,2.0,2.13,436700.0],["2025-06-10",2.12,2.13,2.02,2.08,254800.0],["2025-06-11",2.09,2.15,2.06,2.1,324900.0],["2025-06-12",2.12,2.12,1.93,1.96,484200.0],["2025-06-13",1.92,1.94,1.85,1.85,242600.0],["2025-06-16",1.89,1.89,1.8,1.84,159300.0],["2025-06-17",1.84,1.88,1.78,1.83,241100.0],["2025-06-18",1.81,1.87,1.79,1.81,129300.0],["2025-06-20",1.83,1.85,1.76,1.78,182600.0],["2025-06-23",1.79,1.8,1.7,1.71,246600.0],["2025-06-24",1.71,1.82,1.71,1.79,331000.0],["2025-06-25",1.79,1.84,1.73,1.8,136500.0],["2025-06-26",1.82,1.87,1.8,1.85,136400.0],["2025-06-27",1.86,1.88,1.78,1.82,168700.0],["2025-06-30",1.86,1.88,1.75,1.86,211700.0],["2025-07-01",1.87,1.89,1.8,1.82,186900.0],["2025-07-02",1.82,1.86,1.76,1.83,85800.0],["2025-07-03",1.87,1.94,1.86,1.88,181000.0],["2025-07-07",1.9,2.05,1.85,1.91,631300.0],["2025-07-08",1.92,2.0,1.9,1.93,209500.0],["2025-07-09",1.93,2.03,1.91,1.99,229300.0],["2025-07-10",1.99,2.02,1.92,1.99,207700.0],["2025-07-11",2.0,2.01,1.81,1.89,438300.0],["2025-07-14",1.89,1.96,1.85,1.96,124500.0],["2025-07-15",1.93,1.96,1.91,1.94,150100.0],["2025-07-16",1.94,2.01,1.91,1.97,223700.0],["2025-07-17",1.94,2.0,1.9,1.93,237600.0],["2025-07-18",1.93,2.03,1.93,1.95,213200.0],["2025-07-21",1.98,2.0,1.88,1.89,193200.0],["2025-07-22",1.88,1.99,1.88,1.97,214400.0],["2025-07-23",1.97,2.02,1.92,1.93,219400.0],["2025-07-24",1.92,1.95,1.9,1.94,127500.0],["2025-07-25",1.94,1.99,1.9,1.97,143600.0],["2025-07-28",1.96,1.99,1.94,1.98,88300.0],["2025-07-29",1.95,1.96,1.88,1.89,236600.0],["2025-07-30",1.89,1.92,1.82,1.84,173800.0],["2025-07-31",1.84,1.89,1.82,1.85,112400.0],["2025-08-01",1.82,1.84,1.77,1.81,120000.0],["2025-08-04",1.82,1.9,1.79,1.88,96200.0],["2025-08-05",1.86,1.93,1.85,1.91,115500.0],["2025-08-06",1.9,1.93,1.86,1.88,107800.0],["2025-08-07",1.89,1.89,1.83,1.85,84300.0],["2025-08-08",1.87,1.87,1.81,1.82,115300.0],["2025-08-11",1.83,1.94,1.83,1.92,209700.0],["2025-08-12",1.91,2.04,1.91,2.01,423800.0],["2025-08-13",1.95,2.03,1.9,1.93,237500.0],["2025-08-14",1.93,1.96,1.91,1.96,128300.0],["2025-08-15",2.03,2.2,1.97,2.12,955500.0],["2025-08-18",2.18,2.28,2.16,2.25,639400.0],["2025-08-19",2.27,2.27,2.15,2.19,309100.0],["2025-08-20",2.17,2.19,2.02,2.05,427200.0],["2025-08-21",2.0,2.28,1.99,2.24,595800.0],["2025-08-22",2.27,2.29,2.18,2.27,342600.0],["2025-08-25",2.28,2.35,2.24,2.29,515900.0],["2025-08-26",2.31,2.49,2.28,2.35,891100.0],["2025-08-27",2.38,2.46,2.31,2.34,500400.0],["2025-08-28",2.39,2.51,2.3,2.42,893200.0],["2025-08-29",2.46,2.67,2.42,2.58,1224100.0],["2025-09-02",2.72,3.08,2.71,2.98,2348400.0],["2025-09-03",3.04,3.07,2.87,2.95,1206400.0],["2025-09-04",2.95,3.03,2.79,2.84,1369700.0],["2025-09-05",3.26,3.72,3.25,3.71,6434500.0],["2025-09-08",3.81,3.9,3.49,3.6,2429500.0],["2025-09-09",3.58,3.6,3.26,3.59,1549600.0],["2025-09-10",3.6,3.91,3.44,3.86,1451800.0],["2025-09-11",3.87,3.91,3.68,3.83,809600.0],["2025-09-12",3.81,3.97,3.72,3.89,767000.0],["2025-09-15",3.95,3.95,3.54,3.55,1006000.0],["2025-09-16",3.57,3.65,3.38,3.43,1474500.0],["2025-09-17",3.43,3.54,3.36,3.44,532300.0],["2025-09-18",3.45,3.61,3.37,3.56,593000.0],["2025-09-19",3.6,3.71,3.5,3.67,731900.0],["2025-09-22",3.67,4.12,3.67,4.0,1492800.0],["2025-09-23",4.06,4.07,3.61,3.65,1458400.0],["2025-09-24",3.71,3.84,3.57,3.69,822200.0],["2025-09-25",3.63,3.88,3.59,3.75,1210500.0],["2025-09-26",3.79,4.01,3.65,3.91,1215100.0],["2025-09-29",4.0,4.2,3.73,3.9,2477000.0],["2025-09-30",3.92,3.97,3.55,3.7,2405700.0],["2025-10-01",2.48,2.64,2.26,2.56,7353100.0],["2025-10-02",2.58,2.95,2.58,2.8,2689100.0],["2025-10-03",2.8,2.84,2.69,2.75,1002200.0],["2025-10-06",2.75,3.16,2.72,3.11,1536300.0],["2025-10-07",3.15,3.24,3.01,3.05,851900.0],["2025-10-08",3.07,3.07,2.89,2.91,651100.0],["2025-10-09",2.87,2.89,2.76,2.8,648800.0],["2025-10-10",2.81,2.83,2.7,2.71,768900.0],["2025-10-13",2.71,2.83,2.7,2.8,416800.0],["2025-10-14",2.7,2.78,2.59,2.73,489600.0],["2025-10-15",2.76,2.84,2.7,2.82,391300.0],["2025-10-16",2.84,2.9,2.7,2.74,728600.0],["2025-10-17",2.72,2.76,2.67,2.7,355100.0],["2025-10-20",2.79,2.82,2.66,2.76,579900.0],["2025-10-21",2.73,2.87,2.71,2.77,386100.0],["2025-10-22",2.75,2.79,2.52,2.54,625400.0],["2025-10-23",2.64,2.65,2.51,2.52,552500.0],["2025-10-24",2.54,2.59,2.5,2.51,365800.0],["2025-10-27",2.53,2.61,2.47,2.57,376700.0],["2025-10-28",2.59,2.59,2.51,2.56,225900.0],["2025-10-29",2.56,2.56,2.48,2.52,380600.0],["2025-10-30",2.52,2.59,2.48,2.57,400100.0],["2025-10-31",2.58,2.65,2.52,2.56,290800.0],["2025-11-03",2.57,2.57,2.39,2.44,533100.0],["2025-11-04",2.41,2.54,2.39,2.47,540500.0],["2025-11-05",2.45,2.53,2.44,2.48,295200.0],["2025-11-06",2.47,2.55,2.43,2.52,286500.0],["2025-11-07",2.49,2.61,2.46,2.61,186800.0],["2025-11-10",2.68,2.7,2.58,2.59,230800.0],["2025-11-11",2.57,2.72,2.55,2.68,233500.0],["2025-11-12",2.68,2.7,2.58,2.62,217700.0],["2025-11-13",2.57,2.58,2.4,2.49,672900.0],["2025-11-14",2.47,2.64,2.45,2.62,435000.0],["2025-11-17",2.65,2.73,2.53,2.61,505100.0],["2025-11-18",2.56,2.76,2.56,2.67,334400.0],["2025-11-19",2.7,2.7,2.55,2.6,326400.0],["2025-11-20",2.62,2.67,2.52,2.53,335500.0],["2025-11-21",2.51,2.61,2.5,2.59,180700.0],["2025-11-24",2.59,2.64,2.5,2.55,308300.0],["2025-11-25",2.54,2.7,2.54,2.69,219600.0],["2025-11-26",2.69,2.78,2.6,2.76,294800.0],["2025-11-28",2.76,2.86,2.76,2.82,243700.0],["2025-12-01",2.82,2.85,2.71,2.72,331200.0],["2025-12-02",2.72,2.72,2.56,2.57,189000.0],["2025-12-03",2.55,2.76,2.49,2.69,633600.0],["2025-12-04",2.66,2.85,2.63,2.75,589100.0],["2025-12-05",2.83,2.87,2.77,2.83,286200.0],["2025-12-08",2.84,2.91,2.78,2.89,255200.0],["2025-12-09",2.91,3.0,2.82,2.84,199300.0],["2025-12-10",2.83,2.99,2.83,2.94,237000.0],["2025-12-11",2.94,2.97,2.9,2.94,178400.0],["2025-12-12",2.95,3.0,2.9,2.93,186500.0],["2025-12-15",3.01,3.46,2.96,3.32,2433000.0],["2025-12-16",3.27,3.59,3.21,3.51,1194100.0],["2025-12-17",3.56,3.75,3.4,3.43,1299700.0],["2025-12-18",3.45,3.5,3.31,3.32,420200.0],["2025-12-19",3.36,3.58,3.36,3.54,488100.0],["2025-12-22",3.6,3.68,3.51,3.62,400000.0],["2025-12-23",3.65,3.7,3.54,3.6,423600.0],["2025-12-24",3.62,3.68,3.55,3.67,204600.0],["2025-12-26",3.68,3.81,3.62,3.74,447300.0],["2025-12-29",3.74,3.8,3.56,3.58,720600.0],["2025-12-30",3.7,3.7,3.54,3.58,234400.0],["2025-12-31",3.6,3.75,3.59,3.66,457000.0],["2026-01-02",3.78,4.08,3.73,4.03,1805800.0],["2026-01-05",4.15,4.34,4.08,4.27,1313300.0],["2026-01-06",4.3,4.3,4.02,4.21,889100.0],["2026-01-07",4.22,4.39,4.07,4.27,871000.0],["2026-01-08",4.27,4.47,4.17,4.38,859600.0],["2026-01-09",4.4,4.53,4.29,4.3,922800.0],["2026-01-12",4.38,4.38,3.87,4.2,1799100.0],["2026-01-13",4.15,4.15,3.68,3.9,7088400.0],["2026-01-14",3.78,3.85,3.25,3.28,2633500.0],["2026-01-15",3.27,3.58,3.26,3.48,1216700.0],["2026-01-16",3.48,3.79,3.44,3.72,848400.0],["2026-01-20",3.65,3.65,3.4,3.48,849300.0],["2026-01-21",3.49,3.55,3.33,3.46,542300.0],["2026-01-22",3.45,3.6,3.44,3.48,440800.0],["2026-01-23",3.42,3.51,3.38,3.4,472100.0],["2026-01-26",3.4,3.42,3.27,3.4,523000.0],["2026-01-27",3.4,3.53,3.33,3.46,341800.0],["2026-01-28",3.46,3.46,3.28,3.38,508600.0],["2026-01-29",3.37,3.45,3.31,3.36,374500.0],["2026-01-30",3.3,3.36,3.1,3.1,821400.0],["2026-02-02",3.13,3.27,3.1,3.15,631000.0],["2026-02-03",3.18,3.21,2.96,3.09,643100.0],["2026-02-04",3.12,3.16,3.01,3.08,462600.0],["2026-02-05",3.05,3.16,2.91,2.93,459000.0],["2026-02-06",3.02,3.27,3.0,3.27,627500.0],["2026-02-09",3.27,3.76,3.27,3.66,1120700.0],["2026-02-10",3.66,3.8,3.55,3.75,461100.0],["2026-02-11",3.75,3.75,3.45,3.67,540900.0],["2026-02-12",3.7,3.7,3.47,3.49,423800.0],["2026-02-13",3.49,3.7,3.45,3.61,270600.0],["2026-02-17",3.58,3.6,3.47,3.5,308300.0],["2026-02-18",3.5,3.54,3.4,3.45,199300.0],["2026-02-19",3.41,3.49,3.31,3.48,216200.0],["2026-02-20",3.44,3.49,3.33,3.36,291800.0],["2026-02-23",3.8,4.22,3.32,3.45,16599900.0],["2026-02-24",3.47,3.75,3.41,3.54,1229200.0],["2026-02-25",3.57,3.72,3.55,3.55,562800.0],["2026-02-26",3.55,3.55,3.39,3.52,433900.0],["2026-02-27",3.44,3.52,3.35,3.42,441100.0],["2026-03-02",3.23,3.37,3.21,3.3,399900.0],["2026-03-03",3.25,3.25,3.03,3.06,765100.0],["2026-03-04",3.11,3.19,3.06,3.1,378000.0],["2026-03-05",3.05,3.17,3.04,3.13,303600.0],["2026-03-06",3.05,3.47,3.02,3.34,706500.0],["2026-03-09",3.31,3.42,3.25,3.37,528800.0],["2026-03-10",3.42,3.43,3.29,3.36,268000.0],["2026-03-11",3.34,3.36,3.18,3.22,320300.0],["2026-03-12",3.15,3.29,3.15,3.28,317100.0],["2026-03-13",3.3,3.31,3.07,3.1,499700.0],["2026-03-16",3.1,3.18,3.04,3.09,357500.0],["2026-03-17",3.05,3.18,3.05,3.12,247500.0],["2026-03-18",3.13,3.25,3.12,3.16,215700.0],["2026-03-19",3.14,3.18,3.08,3.14,223600.0],["2026-03-20",3.13,3.14,2.96,2.99,325800.0],["2026-03-23",3.04,3.11,2.87,2.98,651200.0],["2026-03-24",3.0,3.0,2.89,2.92,341200.0],["2026-03-25",2.95,3.01,2.89,2.99,424300.0],["2026-03-26",2.9,3.01,2.75,2.88,740400.0],["2026-03-27",2.89,2.89,2.71,2.76,356600.0],["2026-03-30",2.73,2.75,2.61,2.7,1208300.0],["2026-03-31",2.7,2.83,2.68,2.79,700700.0],["2026-04-01",2.75,2.9,2.47,2.47,620300.0],["2026-04-02",2.42,2.6,2.41,2.6,522500.0],["2026-04-06",2.55,2.6,2.45,2.51,697300.0],["2026-04-07",2.46,2.5,2.2,2.35,1614000.0],["2026-04-08",2.4,2.45,2.26,2.31,612800.0],["2026-04-09",2.27,2.42,2.27,2.4,192600.0],["2026-04-10",2.41,2.45,2.31,2.35,322500.0],["2026-04-13",2.32,2.46,2.31,2.42,257300.0],["2026-04-14",2.43,2.47,2.39,2.42,248500.0],["2026-04-15",2.42,2.49,2.39,2.43,370600.0],["2026-04-16",2.39,2.47,2.32,2.35,344800.0],["2026-04-17",2.37,2.44,2.33,2.36,420300.0],["2026-04-20",2.34,2.37,2.3,2.32,225400.0],["2026-04-21",2.33,2.41,2.22,2.23,319900.0],["2026-04-22",2.25,2.32,2.24,2.25,238500.0],["2026-04-23",2.25,2.31,2.22,2.23,291400.0],["2026-04-24",2.24,2.34,2.23,2.33,194700.0],["2026-04-27",2.3,2.33,2.25,2.27,198900.0],["2026-04-28",2.29,2.29,2.21,2.24,315000.0],["2026-04-29",2.26,2.27,2.2,2.22,151900.0],["2026-04-30",2.22,2.32,2.21,2.3,195700.0],["2026-05-01",2.3,2.41,2.3,2.33,243000.0],["2026-05-04",2.32,2.42,2.32,2.38,242300.0],["2026-05-05",2.41,2.47,2.38,2.46,318400.0],["2026-05-06",2.48,2.57,2.42,2.55,340200.0],["2026-05-07",2.53,2.53,2.38,2.4,245900.0],["2026-05-08",2.44,2.44,2.36,2.39,97300.0],["2026-05-11",2.39,2.43,2.24,2.24,454100.0],["2026-05-12",2.22,2.27,2.2,2.26,129100.0],["2026-05-13",2.25,2.3,2.19,2.23,349500.0],["2026-05-14",2.26,2.34,2.18,2.3,529700.0],["2026-05-15",2.35,2.48,2.27,2.41,771500.0],["2026-05-18",2.41,2.62,2.41,2.48,824300.0],["2026-05-19",2.5,2.62,2.4,2.53,606000.0],["2026-05-20",2.57,2.69,2.57,2.65,390600.0],["2026-05-21",2.69,2.79,2.68,2.78,499100.0],["2026-05-22",2.77,2.86,2.74,2.74,305100.0],["2026-05-26",2.8,2.84,2.67,2.69,464500.0],["2026-05-27",2.66,2.78,2.66,2.76,254600.0],["2026-05-28",2.78,2.87,2.73,2.81,379400.0],["2026-05-29",2.8,2.85,2.72,2.8,354600.0],["2026-06-01",2.78,2.84,2.57,2.57,809200.0],["2026-06-02",2.58,2.75,2.53,2.65,527100.0],["2026-06-03",2.65,2.66,2.59,2.61,282200.0],["2026-06-04",2.59,2.8,2.59,2.77,424700.0],["2026-06-05",2.77,2.83,2.64,2.65,326900.0],["2026-06-08",2.75,3.0,2.75,2.85,982400.0],["2026-06-09",2.92,2.99,2.82,2.93,405000.0],["2026-06-10",2.9,2.95,2.77,2.77,300700.0],["2026-06-11",2.77,2.82,2.72,2.76,392900.0],["2026-06-12",2.77,2.83,2.73,2.77,284900.0],["2026-06-15",2.8,2.95,2.8,2.86,463800.0],["2026-06-16",2.83,2.99,2.81,2.93,374900.0],["2026-06-17",2.97,3.15,2.94,3.07,689300.0],["2026-06-18",3.14,3.16,2.98,2.99,372100.0],["2026-06-22",2.99,3.12,2.96,3.08,538200.0],["2026-06-23",3.05,3.24,3.01,3.16,791600.0],["2026-06-24",3.18,3.35,3.14,3.14,898500.0],["2026-06-25",3.15,3.21,3.0,3.02,574900.0],["2026-06-26",3.0,3.06,2.7,2.76,1103700.0],["2026-06-29",2.85,2.95,2.73,2.95,534800.0],["2026-06-30",2.9,3.08,2.85,3.06,490800.0],["2026-07-01",3.06,3.12,3.02,3.09,254600.0],["2026-07-02",3.09,3.2,3.0,3.04,332500.0],["2026-07-06",3.03,3.08,2.94,2.95,413300.0],["2026-07-07",3.03,3.13,2.95,2.99,391700.0],["2026-07-08",2.99,3.08,2.87,3.0,411300.0],["2026-07-09",3.04,3.33,3.02,3.29,1085200.0],["2026-07-10",3.29,3.3,3.13,3.3,662600.0],["2026-07-13",3.32,3.46,3.3,3.3,862700.0],["2026-07-14",3.34,3.75,3.31,3.73,1246100.0],["2026-07-15",3.69,3.84,3.53,3.71,739468.0],["2026-07-16",3.69,3.7092,3.41,3.42,762692.231364],["2026-07-29",3.38,3.46,3.32,3.35,324762.490163],["2026-07-30",3.36,3.45,3.27,3.29,464020.831097],["2026-07-31",3.28,3.28,3.0802,3.13,643005.010695],["2026-08-03",2.97,2.97,2.62,2.76,2313305.48865],["2026-08-04",2.7,2.8,2.6621,2.72,992372.702464],["2026-08-05",2.78,2.875,2.75,2.79,702321.109391]]}