{"t":"LRMR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-06-19",240.0,252.12,230.76,237.0,274125.0],["2014-06-20",240.0,242.64,236.4,237.6,63667.0],["2014-06-23",243.0,243.0,238.08,239.4,30500.0],["2014-06-24",239.4,244.68,237.24,237.96,21967.0],["2014-06-25",237.0,238.92,236.4,237.0,12667.0],["2014-06-26",236.52,237.72,236.16,237.0,7942.0],["2014-06-27",237.72,243.24,236.28,237.0,11058.0],["2014-06-30",238.56,238.92,235.44,237.36,16408.0],["2014-07-01",236.76,238.2,234.0,237.84,6192.0],["2014-07-02",237.6,239.64,235.32,236.76,3225.0],["2014-07-03",238.2,238.2,235.68,237.84,692.0],["2014-07-07",235.08,235.62,231.0,234.0,5283.0],["2014-07-08",234.0,235.2,222.36,228.12,6883.0],["2014-07-09",226.92,230.16,216.72,225.96,3850.0],["2014-07-10",220.08,224.28,214.44,223.56,2083.0],["2014-07-11",222.24,226.08,221.76,224.76,2025.0],["2014-07-14",225.0,226.44,219.0,221.28,4500.0],["2014-07-15",222.6,222.6,219.72,219.84,1733.0],["2014-07-16",221.16,222.0,217.2,219.6,2083.0],["2014-07-17",218.52,219.48,211.32,215.76,6733.0],["2014-07-18",216.48,216.48,210.0,214.32,3442.0],["2014-07-21",215.28,218.4,210.0,216.0,1650.0],["2014-07-22",216.48,218.4,212.688,214.2,1225.0],["2014-07-23",214.32,218.28,214.32,218.28,1125.0],["2014-07-24",221.64,229.2,219.6,227.88,5050.0],["2014-07-25",228.0,229.2,224.28,227.52,1900.0],["2014-07-28",228.0,228.0,224.52,226.08,1283.0],["2014-07-29",224.28,228.0,223.68,225.6,692.0],["2014-07-30",228.0,228.0,216.0,218.64,2175.0],["2014-07-31",218.76,218.76,208.2,210.0,3042.0],["2014-08-01",210.84,218.4,207.72,208.8,2242.0],["2014-08-04",204.72,212.28,204.72,208.92,617.0],["2014-08-05",209.76,217.44,209.76,211.08,750.0],["2014-08-06",209.16,217.08,209.16,211.2,208.0],["2014-08-07",214.68,215.436,210.24,210.24,1867.0],["2014-08-08",211.2,214.8,206.88,208.56,392.0],["2014-08-11",210.6,212.76,209.4,212.64,292.0],["2014-08-12",213.6,214.08,211.44,212.88,700.0],["2014-08-13",214.08,215.88,210.96,213.96,1667.0],["2014-08-14",214.2,214.8,210.0,212.76,750.0],["2014-08-15",213.0,213.12,211.32,212.76,517.0],["2014-08-18",213.6,232.8,213.0,229.2,15100.0],["2014-08-19",229.8,231.48,222.36,228.84,10467.0],["2014-08-20",229.8,236.4,227.112,229.8,5425.0],["2014-08-21",230.76,231.0,228.228,230.52,1075.0],["2014-08-22",230.52,231.0,228.12,230.4,1342.0],["2014-08-25",230.88,231.408,228.0,229.68,4775.0],["2014-08-26",229.2,237.6,228.24,235.32,3517.0],["2014-08-27",235.68,238.176,232.32,236.4,2375.0],["2014-08-28",236.7,261.96,236.7,253.8,8592.0],["2014-08-29",246.0,259.08,246.0,251.28,4733.0],["2014-09-02",254.28,263.52,243.12,254.58,5900.0],["2014-09-03",255.84,260.28,230.88,237.36,6917.0],["2014-09-04",247.8,250.44,240.0,241.68,3733.0],["2014-09-05",241.68,244.44,230.88,235.92,5550.0],["2014-09-08",235.2,242.28,233.34,236.76,3667.0],["2014-09-09",241.08,241.08,228.36,230.4,3825.0],["2014-09-10",228.96,236.52,228.96,233.88,12850.0],["2014-09-11",231.6,232.2,223.14,225.48,5233.0],["2014-09-12",224.52,225.24,217.44,219.0,12325.0],["2014-09-15",217.56,235.44,214.2,231.48,16525.0],["2014-09-16",231.0,232.44,218.88,227.4,8825.0],["2014-09-17",228.6,234.96,224.28,226.56,9742.0],["2014-09-18",225.72,234.24,222.0,229.44,10100.0],["2014-09-19",231.24,239.4,222.84,227.52,23108.0],["2014-09-22",228.48,237.0,224.04,228.12,14108.0],["2014-09-23",226.56,233.16,224.04,229.92,8917.0],["2014-09-24",234.96,239.16,231.72,237.84,9358.0],["2014-09-25",238.2,239.52,232.8,235.56,6317.0],["2014-09-26",234.84,243.36,229.56,240.0,9217.0],["2014-09-29",241.92,244.92,231.96,235.68,6933.0],["2014-09-30",235.92,241.32,230.94,235.8,68600.0],["2014-10-01",236.4,240.0,226.8,229.8,14233.0],["2014-10-02",230.64,234.72,227.52,233.76,6442.0],["2014-10-03",235.92,235.92,228.12,228.96,2983.0],["2014-10-06",228.72,237.72,222.06,234.36,6558.0],["2014-10-07",232.44,232.44,216.0,220.44,5033.0],["2014-10-08",219.36,219.42,214.32,218.88,3267.0],["2014-10-09",218.64,224.4,216.0,216.24,1792.0],["2014-10-10",215.16,219.48,210.696,211.44,4650.0],["2014-10-13",210.72,213.48,198.6,204.12,5208.0],["2014-10-14",205.32,207.0,194.4,198.12,5075.0],["2014-10-15",195.12,212.52,192.12,211.92,2825.0],["2014-10-16",208.8,219.24,198.36,215.04,3167.0],["2014-10-17",217.92,218.4,204.0,204.24,1400.0],["2014-10-20",204.12,208.68,202.608,208.56,1225.0],["2014-10-21",209.76,215.52,204.0,213.0,4683.0],["2014-10-22",212.28,214.08,209.88,212.64,1200.0],["2014-10-23",211.2,217.08,211.2,216.24,1358.0],["2014-10-24",216.84,219.36,215.76,219.36,1733.0],["2014-10-27",218.88,229.44,218.64,229.2,3158.0],["2014-10-28",232.68,248.28,231.132,246.24,14975.0],["2014-10-29",246.96,254.16,246.72,252.0,6342.0],["2014-10-30",250.44,256.56,250.44,256.08,3483.0],["2014-10-31",261.12,261.12,252.48,255.6,3992.0],["2014-11-03",256.56,256.56,240.24,251.4,3917.0],["2014-11-04",252.48,252.48,226.44,230.28,5825.0],["2014-11-05",230.16,242.7,223.2,223.32,1775.0],["2014-11-06",223.44,233.64,218.64,231.72,1842.0],["2014-11-07",231.6,231.6,223.2,230.16,4025.0],["2014-11-10",229.44,240.0,226.32,239.52,2917.0],["2014-11-11",242.04,242.04,229.2,233.16,1875.0],["2014-11-12",233.16,236.28,225.6,231.12,1475.0],["2014-11-13",230.4,234.96,226.8,231.12,1808.0],["2014-11-14",230.04,239.76,228.66,232.68,1850.0],["2014-11-17",239.64,245.04,237.24,241.44,1658.0],["2014-11-18",242.88,248.04,241.32,247.8,2108.0],["2014-11-19",248.28,254.4,240.48,247.2,1717.0],["2014-11-20",247.2,250.92,241.56,249.12,1800.0],["2014-11-21",251.64,251.64,245.28,248.64,958.0],["2014-11-24",252.0,269.88,250.56,261.12,5292.0],["2014-11-25",261.12,273.12,258.6,271.92,7783.0],["2014-11-26",271.92,279.72,270.0,276.36,2242.0],["2014-11-28",280.44,288.0,275.4,283.32,2283.0],["2014-12-01",284.04,286.68,249.24,260.16,9117.0],["2014-12-02",256.56,276.0,252.72,269.4,6775.0],["2014-12-03",268.56,275.16,260.04,270.6,2367.0],["2014-12-04",271.2,278.04,264.84,269.52,2617.0],["2014-12-05",269.52,282.24,269.4,280.44,3067.0],["2014-12-08",284.64,299.88,278.64,279.12,5575.0],["2014-12-09",277.32,278.52,266.4,272.4,4367.0],["2014-12-10",270.48,285.24,266.64,268.44,5783.0],["2014-12-11",268.32,296.82,267.6,269.76,5450.0],["2014-12-12",265.68,279.48,265.68,270.72,2858.0],["2014-12-15",273.96,280.68,251.76,261.0,9225.0],["2014-12-16",261.6,288.0,258.96,260.04,6717.0],["2014-12-17",258.0,287.4,258.0,283.92,8650.0],["2014-12-18",289.2,299.88,277.44,289.8,11200.0],["2014-12-19",287.16,312.0,286.38,310.08,56192.0],["2014-12-22",310.08,345.72,310.08,340.56,16325.0],["2014-12-23",348.0,364.68,329.664,363.84,14767.0],["2014-12-24",369.36,374.64,354.96,371.88,3900.0],["2014-12-26",376.32,387.0,363.72,382.08,5125.0],["2014-12-29",380.16,386.64,372.96,379.56,4567.0],["2014-12-30",377.52,381.78,368.4,369.6,4483.0],["2014-12-31",372.0,378.72,368.16,370.08,9917.0],["2015-01-02",369.96,376.8,366.72,371.04,6450.0],["2015-01-05",370.2,384.0,370.2,379.8,8733.0],["2015-01-06",383.28,389.1,366.84,386.04,7683.0],["2015-01-07",396.0,501.36,396.0,465.0,65467.0],["2015-01-08",460.68,483.36,433.536,480.48,19483.0],["2015-01-09",490.56,492.0,471.168,474.72,10367.0],["2015-01-12",477.72,481.8,436.92,450.6,9542.0],["2015-01-13",455.52,470.88,438.0,450.72,12733.0],["2015-01-14",445.44,459.36,437.64,449.28,7042.0],["2015-01-15",451.2,454.56,420.36,422.4,8233.0],["2015-01-16",420.12,439.56,420.12,439.56,5783.0],["2015-01-20",437.76,440.904,427.32,429.48,8308.0],["2015-01-21",425.88,436.92,392.64,399.12,9425.0],["2015-01-22",402.84,444.72,396.0,444.72,12583.0],["2015-01-23",422.88,472.32,421.68,467.58,139608.0],["2015-01-26",471.0,489.0,462.0,484.32,37892.0],["2015-01-27",480.0,492.0,472.32,490.08,18742.0],["2015-01-28",492.0,514.08,474.66,485.52,31350.0],["2015-01-29",488.64,511.56,477.0,486.0,12683.0],["2015-01-30",486.0,486.0,454.44,456.12,24050.0],["2015-02-02",460.8,473.868,434.88,453.24,20492.0],["2015-02-03",459.96,473.4,434.52,466.2,21192.0],["2015-02-04",460.44,460.44,440.04,443.88,17075.0],["2015-02-05",441.96,458.94,433.92,435.36,17500.0],["2015-02-06",441.24,461.88,438.36,452.88,13692.0],["2015-02-09",454.32,467.604,447.12,453.0,5017.0],["2015-02-10",454.92,454.92,438.0,452.52,5967.0],["2015-02-11",452.64,456.0,450.0,453.36,5808.0],["2015-02-12",453.6,462.0,448.32,457.68,11092.0],["2015-02-13",457.08,472.5,452.76,468.72,12800.0],["2015-02-17",470.76,473.88,464.04,468.36,21817.0],["2015-02-18",468.84,470.52,462.6,465.72,7058.0],["2015-02-19",466.2,471.12,458.28,468.84,6008.0],["2015-02-20",476.28,501.24,468.0,487.68,28567.0],["2015-02-23",497.04,516.36,492.72,503.76,20700.0],["2015-02-24",506.28,509.868,446.88,453.36,16383.0],["2015-02-25",452.52,465.48,433.92,455.88,10683.0],["2015-02-26",456.0,471.6,444.24,464.88,8758.0],["2015-02-27",465.12,473.016,456.0,463.8,12167.0],["2015-03-02",464.4,476.76,456.0,459.96,10692.0],["2015-03-03",460.2,466.8,452.76,459.96,8358.0],["2015-03-04",461.88,478.32,453.84,476.88,9608.0],["2015-03-05",479.28,486.24,465.36,470.4,8675.0],["2015-03-06",464.64,475.32,459.6,465.0,8100.0],["2015-03-09",480.0,507.36,469.2,503.28,21333.0],["2015-03-10",501.0,541.044,493.32,523.2,28625.0],["2015-03-11",528.0,540.168,512.28,535.44,10533.0],["2015-03-12",537.0,539.28,524.64,537.96,6167.0],["2015-03-13",540.0,544.56,519.72,531.6,11367.0],["2015-03-16",536.16,558.6,532.08,543.48,13717.0],["2015-03-17",539.52,559.92,538.8,546.84,10300.0],["2015-03-18",545.04,573.0,541.68,568.2,8300.0],["2015-03-19",570.72,625.32,570.72,616.08,13783.0],["2015-03-20",634.8,664.32,558.96,563.28,90992.0],["2015-03-23",552.24,575.76,521.52,543.6,19217.0],["2015-03-24",519.48,526.68,487.68,500.52,56392.0],["2015-03-25",506.76,521.88,489.72,495.12,54992.0],["2015-03-26",483.72,508.56,482.76,497.4,32708.0],["2015-03-27",495.24,509.16,478.56,479.76,19858.0],["2015-03-30",486.0,493.404,478.68,481.8,14200.0],["2015-03-31",480.48,486.6,464.04,475.32,13392.0],["2015-04-01",473.64,480.0,444.72,452.16,20358.0],["2015-04-02",450.0,460.56,438.84,446.16,20558.0],["2015-04-06",440.64,454.14,438.24,444.36,8292.0],["2015-04-07",441.12,447.36,421.32,423.24,26267.0],["2015-04-08",421.44,440.88,421.44,438.84,10542.0],["2015-04-09",436.56,456.0,430.74,454.56,12475.0],["2015-04-10",456.36,462.0,449.532,456.36,13967.0],["2015-04-13",457.08,463.08,446.64,453.6,12500.0],["2015-04-14",456.84,479.76,448.2,473.76,37217.0],["2015-04-15",474.6,488.16,472.92,476.28,10550.0],["2015-04-16",473.64,475.44,441.84,444.84,9917.0],["2015-04-17",439.2,441.84,420.72,425.52,12692.0],["2015-04-20",430.08,440.28,421.68,438.96,8750.0],["2015-04-21",449.64,466.2,444.36,464.4,12483.0],["2015-04-22",464.4,469.68,452.88,468.72,15175.0],["2015-04-23",468.72,492.48,462.36,486.24,24933.0],["2015-04-24",486.24,492.48,468.24,478.8,28767.0],["2015-04-27",479.52,480.12,430.8,431.76,25667.0],["2015-04-28",433.56,439.86,396.12,411.12,16458.0],["2015-04-29",408.12,410.28,388.08,394.44,22425.0],["2015-04-30",392.28,396.0,363.84,373.44,15567.0],["2015-05-01",377.28,389.28,373.68,385.44,14017.0],["2015-05-04",384.72,416.16,384.0,412.44,17975.0],["2015-05-05",410.4,419.88,376.92,380.04,12225.0],["2015-05-06",383.52,395.04,378.84,392.52,13758.0],["2015-05-07",393.48,409.02,382.8,403.56,7842.0],["2015-05-08",409.2,428.52,399.36,416.4,13733.0],["2015-05-11",411.72,422.88,405.72,407.76,7683.0],["2015-05-12",406.08,417.96,388.8,410.76,9058.0],["2015-05-13",409.56,417.48,366.72,377.76,29375.0],["2015-05-14",380.16,385.8,368.52,377.88,7933.0],["2015-05-15",366.48,378.12,348.72,363.36,19650.0],["2015-05-18",362.64,370.56,362.04,365.16,21475.0],["2015-05-19",364.44,376.56,351.48,352.8,31592.0],["2015-05-20",354.84,358.68,344.964,351.0,18367.0],["2015-05-21",351.72,368.16,349.08,365.4,13542.0],["2015-05-22",365.4,387.0,360.12,375.24,16433.0],["2015-05-26",373.08,385.56,367.56,379.56,21225.0],["2015-05-27",382.68,394.368,377.16,382.92,10442.0],["2015-05-28",381.24,389.64,371.76,388.44,7450.0],["2015-05-29",389.04,397.08,384.12,390.72,7675.0],["2015-06-01",396.0,396.0,375.48,382.92,8208.0],["2015-06-02",380.76,397.68,375.96,393.96,13008.0],["2015-06-03",393.48,407.4,386.52,402.96,15000.0],["2015-06-04",402.48,406.2,389.4,398.16,11208.0],["2015-06-05",398.4,405.96,389.16,397.68,14208.0],["2015-06-08",397.68,410.76,395.04,406.56,17892.0],["2015-06-09",405.24,406.32,387.0,401.64,17208.0],["2015-06-10",408.84,420.0,396.372,417.12,22042.0],["2015-06-11",417.84,435.48,411.24,427.32,21250.0],["2015-06-12",426.24,432.66,414.48,423.96,10883.0],["2015-06-15",424.68,429.6,411.96,427.2,14100.0],["2015-06-16",434.16,434.52,424.56,427.32,11717.0],["2015-06-17",437.88,446.34,424.44,437.28,17825.0],["2015-06-18",438.36,459.54,437.76,453.0,22433.0],["2015-06-19",454.56,457.08,444.96,449.04,42933.0],["2015-06-22",448.32,476.04,445.26,474.84,16475.0],["2015-06-23",480.12,485.88,469.2,475.68,18217.0],["2015-06-24",463.92,476.676,462.0,464.64,25108.0],["2015-06-25",468.96,470.52,414.6,432.12,28700.0],["2015-06-26",431.76,433.38,414.0,424.68,116958.0],["2015-06-29",415.56,420.96,401.64,406.44,27858.0],["2015-06-30",411.36,422.496,406.68,415.56,29167.0],["2015-07-01",420.96,424.56,406.8,414.36,11800.0],["2015-07-02",413.52,421.8,407.64,419.52,11625.0],["2015-07-06",414.24,426.24,410.64,422.04,11433.0],["2015-07-07",423.6,433.44,410.52,431.52,13783.0],["2015-07-08",425.28,432.0,416.28,424.32,37025.0],["2015-07-09",430.44,434.4,420.24,428.52,21283.0],["2015-07-10",438.36,438.48,422.94,431.64,25567.0],["2015-07-13",432.24,446.52,429.72,445.8,20017.0],["2015-07-14",447.24,467.4,444.0,467.04,27625.0],["2015-07-15",470.4,474.06,456.36,462.6,11992.0],["2015-07-16",465.6,479.52,459.564,474.0,20700.0],["2015-07-17",474.6,478.44,465.96,473.88,25233.0],["2015-07-20",472.2,475.44,452.04,470.76,18542.0],["2015-07-21",469.32,473.76,455.28,458.16,15133.0],["2015-07-22",453.24,473.64,452.64,471.0,10075.0],["2015-07-23",462.96,462.96,444.96,454.08,38817.0],["2015-07-24",451.56,453.48,432.12,436.44,17508.0],["2015-07-27",432.0,435.0,419.52,421.56,17700.0],["2015-07-28",424.56,445.44,415.44,444.84,26742.0],["2015-07-29",444.72,444.72,421.92,431.04,25542.0],["2015-07-30",425.88,434.16,422.16,429.0,10725.0],["2015-07-31",428.04,455.88,428.04,455.64,20592.0],["2015-08-03",456.0,464.64,448.68,456.72,19958.0],["2015-08-04",458.76,465.48,450.24,453.12,30992.0],["2015-08-05",455.52,469.2,453.12,459.6,11333.0],["2015-08-06",462.24,470.4,444.96,454.56,25967.0],["2015-08-07",452.28,462.84,433.2,456.0,34125.0],["2015-08-10",455.64,464.04,442.92,456.36,20925.0],["2015-08-11",453.96,462.96,443.88,450.24,28200.0],["2015-08-12",437.76,454.92,426.24,443.64,22233.0],["2015-08-13",444.48,454.56,434.4,440.04,16700.0],["2015-08-14",440.88,446.16,428.328,440.88,13442.0],["2015-08-17",437.04,473.52,432.12,467.28,29317.0],["2015-08-18",470.64,470.64,446.76,449.04,9267.0],["2015-08-19",444.24,448.8,434.16,444.12,13133.0],["2015-08-20",439.8,450.24,425.28,429.12,22742.0],["2015-08-21",428.64,442.08,415.68,418.8,15592.0],["2015-08-24",396.36,428.16,390.0,400.68,21792.0],["2015-08-25",423.84,428.16,403.68,410.76,23658.0],["2015-08-26",421.08,431.52,402.0,428.04,12433.0],["2015-08-27",432.36,444.0,424.92,438.84,11225.0],["2015-08-28",434.88,443.76,429.48,443.16,10208.0],["2015-08-31",440.28,456.0,431.16,438.24,24208.0],["2015-09-01",427.92,440.16,422.88,426.96,11667.0],["2015-09-02",435.0,451.44,426.72,450.96,9550.0],["2015-09-03",451.8,458.268,433.68,443.16,14025.0],["2015-09-04",440.4,449.88,432.48,445.2,10733.0],["2015-09-08",455.52,465.6,445.92,464.76,16967.0],["2015-09-09",468.0,468.0,447.0,459.12,15967.0],["2015-09-10",457.2,466.92,453.84,465.84,9925.0],["2015-09-11",462.96,478.68,462.84,475.56,12117.0],["2015-09-14",479.16,480.0,465.6,475.68,11983.0],["2015-09-15",477.0,480.0,469.68,479.64,13433.0],["2015-09-16",472.68,479.64,463.56,477.0,11983.0],["2015-09-17",476.52,532.452,476.28,525.12,53025.0],["2015-09-18",519.6,560.88,509.52,554.76,55925.0],["2015-09-21",558.96,575.76,522.0,529.44,43242.0],["2015-09-22",527.52,541.08,513.48,519.24,32900.0],["2015-09-23",518.4,539.76,515.64,525.36,32608.0],["2015-09-24",509.76,514.68,464.28,486.72,47475.0],["2015-09-25",492.12,492.12,432.0,439.8,22492.0],["2015-09-28",437.88,437.88,399.48,405.36,25975.0],["2015-09-29",405.36,408.72,369.0,375.12,35342.0],["2015-09-30",384.0,409.2,377.28,383.4,46083.0],["2015-10-01",384.48,387.06,365.88,383.64,21958.0],["2015-10-02",379.44,397.56,370.176,396.0,18458.0],["2015-10-05",397.56,414.6,389.76,411.24,18100.0],["2015-10-06",406.92,417.0,373.08,391.2,26700.0],["2015-10-07",392.52,429.12,379.08,422.16,26242.0],["2015-10-08",417.84,429.6,384.48,406.8,18575.0],["2015-10-09",405.36,419.88,397.68,412.8,7475.0],["2015-10-12",417.12,433.08,264.36,265.8,155900.0],["2015-10-13",266.04,278.64,187.68,189.0,210258.0],["2015-10-14",202.08,248.4,130.8,234.0,1087408.0],["2015-10-15",231.72,265.8,229.44,252.24,204167.0],["2015-10-16",170.16,180.0,120.72,124.32,721483.0],["2015-10-19",126.96,143.64,126.84,137.88,275517.0],["2015-10-20",138.6,143.88,130.2,134.88,113000.0],["2015-10-21",135.48,136.44,122.4,128.64,67942.0],["2015-10-22",130.8,137.4,124.44,128.04,105508.0],["2015-10-23",129.36,131.28,122.28,125.28,58525.0],["2015-10-26",122.76,130.44,121.8,121.92,74175.0],["2015-10-27",123.72,126.36,117.6,120.24,55425.0],["2015-10-28",120.0,125.52,117.0,125.4,39950.0],["2015-10-29",125.28,129.96,118.56,119.52,33225.0],["2015-10-30",119.16,120.6,115.08,115.56,31358.0],["2015-11-02",115.44,123.96,114.36,122.04,50258.0],["2015-11-03",120.96,133.8,118.44,129.0,60633.0],["2015-11-04",127.68,141.12,124.2,140.04,73533.0],["2015-11-05",139.8,140.52,132.624,138.36,40858.0],["2015-11-06",137.16,140.4,130.68,139.92,29183.0],["2015-11-09",140.04,142.44,135.72,139.44,23083.0],["2015-11-10",136.2,141.84,134.52,139.32,23842.0],["2015-11-11",142.44,160.68,140.52,145.2,101833.0],["2015-11-12",143.76,162.96,140.52,153.36,62233.0],["2015-11-13",155.04,162.96,150.48,161.16,70833.0],["2015-11-16",157.44,183.0,156.42,176.64,84383.0],["2015-11-17",175.2,181.32,169.92,173.88,62850.0],["2015-11-18",171.84,190.68,171.84,184.92,44058.0],["2015-11-19",184.2,188.16,171.12,182.52,43775.0],["2015-11-20",182.52,188.76,180.96,182.64,25767.0],["2015-11-23",177.6,187.32,175.8,186.96,38692.0],["2015-11-24",182.16,202.44,181.2,199.56,38650.0],["2015-11-25",201.48,211.32,200.4,210.0,28083.0],["2015-11-27",211.8,219.0,207.36,212.28,21475.0],["2015-11-30",214.32,215.76,183.18,202.92,66050.0],["2015-12-01",205.2,206.52,188.88,191.16,49725.0],["2015-12-02",77.88,83.4,71.16,75.36,1230167.0],["2015-12-03",68.76,74.52,68.76,71.52,341175.0],["2015-12-04",71.04,72.0,66.42,67.56,185808.0],["2015-12-07",66.6,76.2,65.16,71.76,141217.0],["2015-12-08",72.0,75.36,71.28,73.44,66408.0],["2015-12-09",73.92,75.36,72.6,73.68,62650.0],["2015-12-10",74.04,78.6,73.08,77.64,74267.0],["2015-12-11",76.2,77.04,73.32,73.8,58767.0],["2015-12-14",73.68,74.112,69.0,71.4,55225.0],["2015-12-15",73.44,75.6,71.88,74.52,45700.0],["2015-12-16",74.64,83.52,74.04,83.4,104067.0],["2015-12-17",82.68,91.2,82.2,86.04,130300.0],["2015-12-18",84.48,89.76,84.36,85.8,223658.0],["2015-12-21",87.48,88.248,78.6,80.52,67608.0],["2015-12-22",80.52,82.2,77.4,80.28,36883.0],["2015-12-23",79.8,85.56,79.32,82.8,52408.0],["2015-12-24",82.8,84.84,80.76,81.72,16317.0],["2015-12-28",82.92,83.4,78.12,79.08,42700.0],["2015-12-29",79.8,82.8,78.0,80.28,45217.0],["2015-12-30",80.76,81.48,75.24,76.32,46258.0],["2015-12-31",77.04,77.88,75.12,75.48,33600.0],["2016-01-04",75.72,77.16,71.88,76.68,47517.0],["2016-01-05",76.92,82.8,76.92,79.56,63192.0],["2016-01-06",77.4,80.16,72.24,73.56,47392.0],["2016-01-07",70.92,72.96,68.4,70.44,50042.0],["2016-01-08",71.4,74.64,69.6,70.32,31508.0],["2016-01-11",70.2,71.4,64.08,66.72,54300.0],["2016-01-12",66.12,80.52,66.12,80.28,100417.0],["2016-01-13",80.16,85.32,73.56,75.48,90933.0],["2016-01-14",75.48,80.4,72.48,78.6,46075.0],["2016-01-15",75.36,76.2,66.12,69.72,46892.0],["2016-01-19",71.76,72.96,65.4,67.44,42075.0],["2016-01-20",89.52,142.56,87.96,120.48,2031825.0],["2016-01-21",142.68,146.16,106.596,109.32,1134767.0],["2016-01-22",111.0,114.48,102.0,106.08,290725.0],["2016-01-25",100.32,103.68,88.56,94.92,327525.0],["2016-01-26",96.12,99.96,89.4,98.28,120508.0],["2016-01-27",95.4,97.8,84.48,85.08,140917.0],["2016-01-28",86.52,87.48,78.0,78.84,137850.0],["2016-01-29",78.84,82.32,76.68,79.8,98775.0],["2016-02-01",80.16,85.32,76.92,81.12,142317.0],["2016-02-02",79.2,82.92,78.24,80.04,75600.0],["2016-02-03",80.88,81.24,71.004,75.24,94525.0],["2016-02-04",73.68,81.84,73.32,80.4,64317.0],["2016-02-05",80.28,81.24,74.52,75.24,57767.0],["2016-02-08",73.68,75.12,67.08,67.32,77950.0],["2016-02-09",66.96,71.64,66.18,70.2,53800.0],["2016-02-10",72.0,77.64,70.32,75.0,67908.0],["2016-02-11",72.72,78.48,72.0,75.84,55025.0],["2016-02-12",77.88,79.8,73.92,77.64,57133.0],["2016-02-16",79.8,85.8,78.84,85.56,45992.0],["2016-02-17",86.4,89.88,84.12,89.28,62033.0],["2016-02-18",97.56,102.72,90.84,91.2,295875.0],["2016-02-19",90.12,93.696,83.868,90.0,82467.0],["2016-02-22",90.0,90.3,84.84,86.28,53025.0],["2016-02-23",86.4,89.58,78.84,78.96,49608.0],["2016-02-24",79.08,79.8,73.44,79.2,36083.0],["2016-02-25",79.08,81.0,76.32,77.4,51567.0],["2016-02-26",77.16,81.96,75.12,81.84,54933.0],["2016-02-29",81.48,84.0,74.76,75.12,47775.0],["2016-03-01",75.96,80.76,72.72,77.04,57250.0],["2016-03-02",77.28,84.24,76.32,84.12,46408.0],["2016-03-03",84.0,86.88,76.2,77.28,92267.0],["2016-03-04",78.84,82.92,75.84,78.36,65558.0],["2016-03-07",77.76,87.96,76.8,84.84,44442.0],["2016-03-08",84.84,86.28,77.52,77.88,57250.0],["2016-03-09",77.52,79.86,75.0,77.28,56817.0],["2016-03-10",70.44,73.68,66.24,69.72,131633.0],["2016-03-11",70.32,72.6,69.78,71.16,55833.0],["2016-03-14",71.28,76.644,71.28,73.56,45167.0],["2016-03-15",72.6,74.4,68.64,70.44,85317.0],["2016-03-16",70.08,71.628,67.44,68.76,70150.0],["2016-03-17",68.64,71.04,65.88,69.72,45183.0],["2016-03-18",70.08,76.68,67.2,73.44,222450.0],["2016-03-21",72.96,76.92,69.0,75.12,58750.0],["2016-03-22",74.4,78.72,73.8,76.8,35242.0],["2016-03-23",76.44,79.32,69.96,70.2,50708.0],["2016-03-24",69.84,72.0,67.56,68.76,33933.0],["2016-03-28",69.72,70.56,67.38,68.04,37000.0],["2016-03-29",69.6,73.68,67.56,72.72,88608.0],["2016-03-30",72.48,76.68,72.48,75.72,44225.0],["2016-03-31",75.6,82.152,75.36,80.16,68175.0],["2016-04-01",80.16,82.26,77.88,80.4,55425.0],["2016-04-04",92.76,99.36,85.8,87.36,624075.0],["2016-04-05",85.08,86.88,82.08,85.8,90950.0],["2016-04-06",86.28,87.96,83.76,87.72,129275.0],["2016-04-07",86.64,90.0,83.88,85.08,62483.0],["2016-04-08",85.8,87.36,78.84,79.08,60833.0],["2016-04-11",80.76,82.2,74.16,74.76,93958.0],["2016-04-12",74.88,80.64,74.88,78.36,52792.0],["2016-04-13",79.08,82.98,78.96,81.24,43658.0],["2016-04-14",81.6,86.16,80.4,85.44,48583.0],["2016-04-15",84.96,85.08,81.12,83.16,27958.0],["2016-04-18",83.04,85.8,82.32,84.0,32342.0],["2016-04-19",83.76,85.8,80.64,81.24,39825.0],["2016-04-20",81.6,83.4,79.92,81.84,22242.0],["2016-04-21",81.12,85.92,80.52,84.6,38525.0],["2016-04-22",85.32,87.6,84.0,87.0,34433.0],["2016-04-25",88.08,88.26,82.8,84.24,33258.0],["2016-04-26",84.0,84.24,80.04,81.12,52350.0],["2016-04-27",82.68,82.8,79.2,80.28,33158.0],["2016-04-28",79.68,82.2,77.76,79.56,34092.0],["2016-04-29",79.68,79.8,74.52,76.44,51450.0],["2016-05-02",75.72,80.52,75.0,79.56,30650.0],["2016-05-03",78.72,79.356,75.72,76.56,32100.0],["2016-05-04",75.48,77.952,72.0,74.64,49692.0],["2016-05-05",74.52,75.6,70.92,71.52,26775.0],["2016-05-06",70.92,74.76,70.8,73.56,30350.0],["2016-05-09",73.8,77.28,73.632,76.44,31442.0],["2016-05-10",76.32,77.88,74.16,77.64,31767.0],["2016-05-11",78.12,84.72,77.4,78.96,63675.0],["2016-05-12",79.2,79.2,73.56,75.72,52767.0],["2016-05-13",75.96,81.0,73.74,78.96,47425.0],["2016-05-16",79.32,82.32,77.7,80.76,39025.0],["2016-05-17",80.04,83.64,78.6,78.72,29875.0],["2016-05-18",78.48,82.2,78.48,79.44,31667.0],["2016-05-19",78.84,81.0,76.68,77.16,39108.0],["2016-05-20",77.4,80.028,75.12,79.2,24742.0],["2016-05-23",79.32,83.76,79.2,82.44,42492.0],["2016-05-24",83.4,85.32,82.2,85.2,30992.0],["2016-05-25",85.68,86.4,82.92,84.36,27100.0],["2016-05-26",84.24,84.72,81.48,81.96,13992.0],["2016-05-27",81.96,85.32,79.56,83.76,41558.0],["2016-05-31",84.6,85.68,82.44,84.72,48625.0],["2016-06-01",84.24,85.68,83.16,85.2,44742.0],["2016-06-02",84.96,92.76,84.0,91.2,140050.0],["2016-06-03",91.08,91.08,83.16,83.4,59950.0],["2016-06-06",84.12,85.68,81.96,84.96,32558.0],["2016-06-07",84.48,85.56,81.12,81.24,31433.0],["2016-06-08",81.36,82.8,79.44,81.24,39492.0],["2016-06-09",81.6,81.96,78.72,79.08,48475.0],["2016-06-10",78.72,81.84,75.36,76.68,38083.0],["2016-06-13",75.84,78.12,72.72,73.2,27175.0],["2016-06-14",73.44,74.628,69.72,72.24,40975.0],["2016-06-15",72.6,73.8,71.52,72.0,25200.0],["2016-06-16",72.12,72.3,70.2,71.88,37550.0],["2016-06-17",72.24,74.04,70.32,70.8,35733.0],["2016-06-20",71.88,74.88,70.92,72.96,20242.0],["2016-06-21",73.44,73.44,70.32,72.24,19358.0],["2016-06-22",72.12,74.76,71.352,72.6,20475.0],["2016-06-23",73.68,75.36,73.2,75.36,18917.0],["2016-06-24",72.72,74.16,69.24,70.2,99992.0],["2016-06-27",69.96,70.8,66.48,68.28,34383.0],["2016-06-28",69.6,71.52,69.48,70.68,19517.0],["2016-06-29",72.48,72.48,70.2,71.04,18300.0],["2016-06-30",71.76,72.72,70.02,71.88,18233.0],["2016-07-01",71.76,75.54,71.616,75.24,23142.0],["2016-07-05",76.2,76.68,73.68,76.08,17308.0],["2016-07-06",75.12,77.52,74.52,75.0,19450.0],["2016-07-07",75.36,77.76,75.36,77.28,18383.0],["2016-07-08",78.48,79.44,75.96,79.32,39217.0],["2016-07-11",79.44,85.14,79.44,83.04,62108.0],["2016-07-12",83.88,83.88,80.64,82.08,23375.0],["2016-07-13",82.32,83.76,78.84,78.96,14667.0],["2016-07-14",79.8,79.8,77.28,77.64,14192.0],["2016-07-15",78.12,80.64,77.52,80.16,13975.0],["2016-07-18",80.16,81.48,78.6,80.16,29333.0],["2016-07-19",80.04,82.44,78.0,81.0,51575.0],["2016-07-20",42.0,43.92,38.16,38.88,686508.0],["2016-07-21",39.12,39.6,34.8,35.88,391917.0],["2016-07-22",35.88,38.64,35.04,35.4,288933.0],["2016-07-25",35.64,38.04,35.64,37.44,83308.0],["2016-07-26",37.8,38.28,36.48,37.08,66275.0],["2016-07-27",39.0,39.0,36.96,37.2,70083.0],["2016-07-28",37.2,37.92,35.04,36.0,113875.0],["2016-07-29",35.76,37.08,35.28,36.48,34942.0],["2016-08-01",36.84,38.28,36.0,38.04,63983.0],["2016-08-02",38.04,38.4,36.12,36.84,32567.0],["2016-08-03",37.08,37.2,36.36,36.72,23217.0],["2016-08-04",36.6,37.2,36.12,36.6,29500.0],["2016-08-05",37.32,38.76,36.48,38.64,58958.0],["2016-08-08",39.0,39.72,37.8,38.52,48833.0],["2016-08-09",38.4,39.24,38.16,39.24,31500.0],["2016-08-10",39.0,39.6,38.4,38.76,27075.0],["2016-08-11",38.76,39.42,38.4,38.88,31883.0],["2016-08-12",39.12,39.24,38.34,38.76,17875.0],["2016-08-15",38.76,40.32,38.76,39.96,31008.0],["2016-08-16",39.84,39.84,38.652,39.12,14833.0],["2016-08-17",39.12,39.12,38.28,38.64,19108.0],["2016-08-18",38.64,39.48,38.4,38.4,32150.0],["2016-08-19",38.28,38.4,36.96,37.08,23550.0],["2016-08-22",37.08,38.52,36.948,37.56,18650.0],["2016-08-23",38.04,38.04,36.6,37.32,16775.0],["2016-08-24",37.68,38.4,36.6,36.84,21850.0],["2016-08-25",37.08,37.8,35.4,36.24,27133.0],["2016-08-26",36.6,36.6,35.4,36.6,23200.0],["2016-08-29",36.84,37.02,35.4,36.0,29225.0],["2016-08-30",35.76,36.84,35.64,36.6,20233.0],["2016-08-31",36.36,36.36,35.4,35.88,19958.0],["2016-09-01",36.6,37.68,36.24,36.48,35592.0],["2016-09-02",36.6,36.96,35.16,35.4,41733.0],["2016-09-06",36.0,37.56,35.4,35.76,47450.0],["2016-09-07",35.88,37.8,35.88,36.6,41058.0],["2016-09-08",36.6,37.8,36.36,37.68,21192.0],["2016-09-09",37.56,37.68,35.82,36.0,23992.0],["2016-09-12",36.0,37.44,36.0,37.32,20775.0],["2016-09-13",36.84,37.32,36.12,37.08,14392.0],["2016-09-14",37.2,38.28,36.36,37.68,20117.0],["2016-09-15",37.68,38.22,37.2,37.92,13142.0],["2016-09-16",37.92,38.04,37.56,37.68,17308.0],["2016-09-19",38.16,38.52,37.38,37.68,8392.0],["2016-09-20",38.64,40.56,37.68,40.08,67067.0],["2016-09-21",40.32,43.2,38.64,39.12,123883.0],["2016-09-22",39.24,41.28,39.24,40.56,27917.0],["2016-09-23",40.68,41.04,39.96,40.32,17308.0],["2016-09-26",40.32,40.32,38.04,38.4,11958.0],["2016-09-27",38.4,39.48,38.16,39.12,11683.0],["2016-09-28",39.0,40.32,38.64,39.96,14017.0],["2016-09-29",39.72,40.2,38.016,38.4,7858.0],["2016-09-30",38.52,40.32,37.68,39.72,12900.0],["2016-10-03",39.48,42.0,38.772,41.88,30150.0],["2016-10-04",42.0,42.36,39.84,40.32,15667.0],["2016-10-05",40.2,44.76,39.84,42.12,54025.0],["2016-10-06",41.88,42.48,41.04,41.52,18475.0],["2016-10-07",41.76,43.2,41.28,41.64,26758.0],["2016-10-10",43.44,45.984,42.0,44.88,41042.0],["2016-10-11",44.52,44.76,41.4,43.2,29683.0],["2016-10-12",43.44,44.16,42.0,42.48,22967.0],["2016-10-13",42.0,43.32,41.88,42.6,13942.0],["2016-10-14",42.84,45.6,42.0,42.0,45842.0],["2016-10-17",42.0,42.48,39.72,40.56,28950.0],["2016-10-18",41.16,41.88,40.8,41.4,8325.0],["2016-10-19",41.52,42.12,40.68,41.16,8625.0],["2016-10-20",41.16,43.2,40.908,42.24,12117.0],["2016-10-21",42.12,42.84,41.28,41.76,7475.0],["2016-10-24",42.24,42.24,41.04,41.76,8683.0],["2016-10-25",41.64,42.48,40.92,41.04,5875.0],["2016-10-26",41.04,41.88,40.32,40.44,6183.0],["2016-10-27",40.8,41.04,37.2,37.68,14658.0],["2016-10-28",37.8,37.8,36.0,36.72,14267.0],["2016-10-31",37.08,37.08,36.0,36.12,16792.0],["2016-11-01",36.12,38.04,36.12,36.96,10292.0],["2016-11-02",36.96,37.08,36.0,36.36,10533.0],["2016-11-03",36.6,36.72,35.76,35.76,19733.0],["2016-11-04",35.88,36.96,34.68,35.16,21800.0],["2016-11-07",36.12,37.44,36.0,37.2,11617.0],["2016-11-08",36.84,38.28,36.6,38.04,11058.0],["2016-11-09",38.4,42.0,37.92,41.16,22592.0],["2016-11-10",42.12,43.44,40.56,41.4,19983.0],["2016-11-11",41.4,43.08,40.896,42.0,25200.0],["2016-11-14",42.72,43.44,41.52,43.44,22233.0],["2016-11-15",43.56,43.68,41.172,42.48,13583.0],["2016-11-16",42.48,44.4,41.04,42.12,10058.0],["2016-11-17",42.0,43.08,41.64,41.76,9425.0],["2016-11-18",42.72,45.0,42.36,42.96,22958.0],["2016-11-21",43.56,44.4,41.64,42.12,14258.0],["2016-11-22",42.24,42.6,41.04,41.4,7300.0],["2016-11-23",41.04,42.6,40.2,42.36,13008.0],["2016-11-25",42.36,42.6,41.16,42.48,3492.0],["2016-11-28",42.12,42.84,40.8,41.28,27533.0],["2016-11-29",41.16,41.76,40.32,40.68,9775.0],["2016-11-30",40.92,41.4,40.02,40.56,11925.0],["2016-12-01",41.04,43.68,40.128,41.04,12358.0],["2016-12-02",41.16,42.12,40.56,41.52,5708.0],["2016-12-05",42.0,43.56,41.232,42.72,44600.0],["2016-12-06",42.84,43.44,42.216,43.32,9250.0],["2016-12-07",42.96,43.2,41.04,41.76,30392.0],["2016-12-08",41.52,42.12,41.28,42.0,13508.0],["2016-12-09",42.12,42.48,41.16,41.28,12358.0],["2016-12-12",41.04,41.4,40.32,40.32,14450.0],["2016-12-13",40.68,40.68,39.0,39.12,16725.0],["2016-12-14",38.88,39.0,37.32,38.04,28033.0],["2016-12-15",38.4,39.0,38.16,38.28,18442.0],["2016-12-16",38.52,39.24,37.92,38.16,99642.0],["2016-12-19",38.28,39.0,38.16,38.28,21300.0],["2016-12-20",38.52,38.88,37.92,38.28,17042.0],["2016-12-21",38.4,42.48,38.4,41.28,37983.0],["2016-12-22",41.4,41.4,38.64,38.76,19433.0],["2016-12-23",39.0,40.68,38.76,39.84,18242.0],["2016-12-27",39.96,41.64,39.96,41.52,9258.0],["2016-12-28",41.52,41.52,40.32,40.44,13525.0],["2016-12-29",40.56,41.52,39.6,39.72,9258.0],["2016-12-30",39.84,39.84,37.8,38.16,29883.0],["2017-01-03",38.76,40.44,38.16,38.88,7533.0],["2017-01-04",38.88,40.2,38.52,39.96,10642.0],["2017-01-05",40.2,40.8,39.12,40.2,8833.0],["2017-01-06",41.64,52.2,41.34,50.16,556733.0],["2017-01-09",49.08,52.68,45.96,48.72,139483.0],["2017-01-10",49.8,50.16,46.92,47.76,32883.0],["2017-01-11",48.48,48.84,45.0,45.48,32175.0],["2017-01-12",45.0,49.668,45.0,49.08,39725.0],["2017-01-13",49.32,52.08,48.996,50.76,40367.0],["2017-01-17",50.4,50.76,47.4,48.48,19683.0],["2017-01-18",48.48,49.08,47.4,48.24,12833.0],["2017-01-19",48.12,48.888,47.04,47.52,13858.0],["2017-01-20",47.4,47.52,45.6,46.2,16392.0],["2017-01-23",46.08,47.7,45.36,46.8,15350.0],["2017-01-24",47.04,47.64,45.72,47.28,8567.0],["2017-01-25",47.64,48.996,46.8,48.72,11633.0],["2017-01-26",48.72,49.68,46.572,46.92,6575.0],["2017-01-27",46.92,49.08,46.692,48.6,8067.0],["2017-01-30",48.36,49.56,46.2,47.64,15850.0],["2017-01-31",47.4,50.7,46.56,50.52,16275.0],["2017-02-01",50.76,51.48,49.56,50.04,9458.0],["2017-02-02",49.92,49.92,48.54,49.2,6242.0],["2017-02-03",49.32,51.0,48.96,50.76,6475.0],["2017-02-06",50.52,52.08,49.8,50.28,12717.0],["2017-02-07",49.2,51.36,48.84,49.2,12092.0],["2017-02-08",48.84,48.96,47.16,47.88,11775.0],["2017-02-09",47.76,49.92,47.76,49.44,9208.0],["2017-02-10",49.8,51.0,49.56,50.28,5317.0],["2017-02-13",50.76,52.68,49.8,50.16,10075.0],["2017-02-14",49.8,54.6,49.44,50.88,30867.0],["2017-02-15",49.56,51.84,49.44,50.64,15583.0],["2017-02-16",50.88,51.6,49.8,50.28,10092.0],["2017-02-17",50.28,50.52,48.72,49.2,12517.0],["2017-02-21",49.8,51.0,48.36,49.44,20483.0],["2017-02-22",49.32,51.12,48.6,48.84,5317.0],["2017-02-23",49.08,49.8,47.52,48.24,6142.0],["2017-02-24",47.88,48.72,46.92,47.4,4758.0],["2017-02-27",47.52,48.84,46.8,48.48,6425.0],["2017-02-28",48.36,49.08,47.52,47.64,7808.0],["2017-03-01",48.48,49.44,47.88,48.24,16367.0],["2017-03-02",47.88,50.16,47.88,48.36,7592.0],["2017-03-03",48.36,49.92,48.36,49.08,7275.0],["2017-03-06",48.6,48.6,46.32,47.04,12625.0],["2017-03-07",47.16,47.88,45.72,45.84,11108.0],["2017-03-08",45.6,47.22,45.48,45.72,7592.0],["2017-03-09",45.6,48.6,45.6,47.4,8925.0],["2017-03-10",49.8,57.0,48.72,53.4,85967.0],["2017-03-13",54.48,54.48,51.0,52.08,16208.0],["2017-03-14",51.84,52.68,49.92,52.2,14633.0],["2017-03-15",52.2,53.64,50.4,51.6,21658.0],["2017-03-16",51.36,52.44,50.76,50.88,11833.0],["2017-03-17",50.52,53.76,50.4,52.08,16025.0],["2017-03-20",51.6,55.2,50.964,54.96,16992.0],["2017-03-21",55.56,58.296,52.92,54.84,28725.0],["2017-03-22",55.8,58.44,55.632,56.4,27250.0],["2017-03-23",56.4,57.48,55.8,56.64,14083.0],["2017-03-24",56.52,56.88,54.6,55.2,16567.0],["2017-03-27",53.76,56.52,53.52,56.16,9000.0],["2017-03-28",56.16,56.4,55.32,55.92,5883.0],["2017-03-29",56.64,57.84,54.12,56.64,22942.0],["2017-03-30",56.4,56.76,54.6,55.2,18375.0],["2017-03-31",55.44,57.0,54.72,55.92,8392.0],["2017-04-03",56.16,60.6,55.8,60.12,27492.0],["2017-04-04",59.52,61.452,58.2,59.16,19008.0],["2017-04-05",59.04,60.48,58.56,59.4,19700.0],["2017-04-06",59.4,60.36,58.8,59.64,11408.0],["2017-04-07",59.4,60.0,58.08,59.52,10308.0],["2017-04-10",59.76,59.76,57.372,57.6,11475.0],["2017-04-11",57.72,57.84,56.16,57.12,11617.0],["2017-04-12",56.88,58.68,56.64,57.72,7150.0],["2017-04-13",57.48,59.4,57.0,57.48,7817.0],["2017-04-17",57.6,58.8,57.0,58.56,8408.0],["2017-04-18",58.32,58.92,57.12,58.8,9442.0],["2017-04-19",58.68,59.64,58.32,58.8,8742.0],["2017-04-20",62.28,62.748,60.12,60.96,35417.0],["2017-04-21",61.2,62.04,56.34,57.24,30142.0],["2017-04-24",57.96,59.52,57.0,58.8,10800.0],["2017-04-25",59.4,60.84,58.56,58.8,10058.0],["2017-04-26",59.04,60.84,57.612,60.36,10183.0],["2017-04-27",60.6,60.84,58.56,59.76,6308.0],["2017-04-28",60.0,60.0,57.72,58.56,8542.0],["2017-05-01",58.44,59.64,57.72,59.16,12458.0],["2017-05-02",59.52,60.0,58.2,59.64,14650.0],["2017-05-03",59.88,60.0,57.96,58.32,8308.0],["2017-05-04",58.8,59.28,57.6,58.44,26350.0],["2017-05-05",63.0,65.52,58.32,59.4,88558.0],["2017-05-08",59.76,61.68,56.412,57.84,28275.0],["2017-05-09",57.24,58.56,56.4,57.0,26350.0],["2017-05-10",54.96,55.2,51.12,53.88,38550.0],["2017-05-11",53.76,53.76,51.48,51.72,18892.0],["2017-05-12",52.68,52.68,49.44,49.56,28117.0],["2017-05-15",49.8,52.8,49.8,50.88,11617.0],["2017-05-16",50.76,52.32,50.28,51.0,9050.0],["2017-05-17",50.28,50.28,48.24,48.24,16392.0],["2017-05-18",48.48,49.104,47.76,48.6,22017.0],["2017-05-19",48.6,50.22,48.24,49.08,9392.0],["2017-05-22",49.2,49.92,48.36,48.84,7000.0],["2017-05-23",48.96,49.08,48.0,48.0,6992.0],["2017-05-24",48.0,49.2,47.52,47.64,19042.0],["2017-05-25",47.76,47.76,45.912,46.2,17800.0],["2017-05-26",46.68,47.04,44.52,45.36,15158.0],["2017-05-30",45.0,45.96,43.2,43.92,18242.0],["2017-05-31",44.04,45.24,40.2,40.68,33517.0],["2017-06-01",40.8,44.52,40.8,44.28,12508.0],["2017-06-02",44.52,45.84,42.72,44.64,14558.0],["2017-06-05",44.76,44.76,42.36,43.2,7608.0],["2017-06-06",42.96,45.18,42.72,44.88,9125.0],["2017-06-07",45.6,45.6,43.44,43.92,16158.0],["2017-06-08",44.16,46.08,43.32,44.76,8783.0],["2017-06-09",45.0,45.72,43.44,45.24,11417.0],["2017-06-12",45.48,47.04,42.6,42.72,16658.0],["2017-06-13",43.08,45.12,42.0,44.28,7892.0],["2017-06-14",44.4,45.9,43.224,45.48,10417.0],["2017-06-15",45.24,47.28,43.68,44.28,10683.0],["2017-06-16",43.44,44.4,42.12,43.68,17667.0],["2017-06-19",43.8,44.4,42.6,44.16,12917.0],["2017-06-20",43.2,45.24,42.36,42.84,15608.0],["2017-06-21",42.84,48.72,42.84,47.4,24642.0],["2017-06-22",47.52,47.88,44.88,45.6,20008.0],["2017-06-23",45.84,46.68,44.16,44.52,221367.0],["2017-06-26",47.04,47.364,43.08,43.44,17075.0],["2017-06-27",43.56,44.16,42.0,42.48,11767.0],["2017-06-28",42.6,44.4,42.0,43.92,13258.0],["2017-06-29",44.04,44.4,42.12,42.48,11375.0],["2017-06-30",42.6,42.72,42.0,42.12,8717.0],["2017-07-03",42.12,43.2,42.0,42.84,4450.0],["2017-07-05",42.48,44.04,42.48,43.92,6383.0],["2017-07-06",43.2,44.04,42.12,42.24,5425.0],["2017-07-07",42.48,43.716,42.24,42.84,6850.0],["2017-07-10",42.96,42.96,39.24,40.44,15217.0],["2017-07-11",40.68,41.16,39.6,40.08,13250.0],["2017-07-12",40.32,41.28,39.72,40.08,7342.0],["2017-07-13",41.28,46.2,41.28,45.12,54558.0],["2017-07-14",44.4,45.6,43.56,44.28,13058.0],["2017-07-17",43.68,45.0,42.84,44.16,17008.0],["2017-07-18",44.04,44.82,42.48,42.6,10608.0],["2017-07-19",42.84,44.64,42.12,42.84,20017.0],["2017-07-20",43.08,43.92,42.0,42.24,19250.0],["2017-07-21",42.0,42.36,41.4,42.0,7608.0],["2017-07-24",42.0,43.8,41.64,42.48,14092.0],["2017-07-25",42.6,42.84,42.12,42.36,8767.0],["2017-07-26",42.36,42.48,41.64,41.64,5983.0],["2017-07-27",41.88,42.36,40.2,40.68,21317.0],["2017-07-28",40.2,41.76,39.6,40.44,8492.0],["2017-07-31",40.32,40.8,39.6,40.56,22992.0],["2017-08-01",40.8,41.76,39.84,40.8,14000.0],["2017-08-02",41.04,41.16,39.84,40.44,8117.0],["2017-08-03",40.2,40.68,39.72,40.32,5900.0],["2017-08-04",40.584,40.98,39.96,40.68,5675.0],["2017-08-07",40.92,42.24,40.44,41.88,9892.0],["2017-08-08",41.88,41.88,39.84,40.92,4567.0],["2017-08-09",39.96,42.6,39.96,40.8,12717.0],["2017-08-10",40.08,40.68,38.52,39.96,11925.0],["2017-08-11",39.84,41.16,39.48,40.8,6625.0],["2017-08-14",40.8,42.0,40.56,40.56,5192.0],["2017-08-15",40.8,41.64,39.72,40.92,7725.0],["2017-08-16",40.92,42.0,40.32,41.76,4042.0],["2017-08-17",41.76,42.84,40.8,41.4,7192.0],["2017-08-18",40.92,42.0,40.08,41.76,9633.0],["2017-08-21",42.12,42.84,41.16,42.48,5425.0],["2017-08-22",42.84,43.2,41.88,42.12,4000.0],["2017-08-23",42.0,42.84,41.28,41.4,3633.0],["2017-08-24",41.64,43.2,41.52,42.36,4292.0],["2017-08-25",42.6,43.08,41.76,42.0,5575.0],["2017-08-28",42.36,42.96,42.24,42.72,4033.0],["2017-08-29",42.48,42.84,41.4,42.48,3817.0],["2017-08-30",42.48,42.96,42.48,42.6,1075.0],["2017-08-31",42.66,44.88,42.6,43.32,13450.0],["2017-09-01",43.68,44.388,42.6,42.96,4792.0],["2017-09-05",42.48,42.78,40.8,41.16,5925.0],["2017-09-06",41.58,42.0,40.8,41.4,6892.0],["2017-09-07",41.16,42.84,40.8,42.48,8008.0],["2017-09-08",42.6,42.96,41.4,42.24,2417.0],["2017-09-11",42.12,42.36,40.32,40.8,4600.0],["2017-09-12",39.12,41.4,39.0,40.8,7683.0],["2017-09-13",40.92,42.06,40.8,41.52,6683.0],["2017-09-14",41.16,42.0,40.74,41.28,32833.0],["2017-09-15",41.16,41.88,40.44,40.44,13200.0],["2017-09-18",40.44,41.64,40.44,41.52,6483.0],["2017-09-19",41.4,41.4,40.44,40.68,4292.0],["2017-09-20",40.68,41.28,40.08,40.2,9008.0],["2017-09-21",39.96,40.8,38.88,39.84,15233.0],["2017-09-22",39.96,40.92,39.72,40.32,8917.0],["2017-09-25",39.84,41.04,39.696,40.32,4275.0],["2017-09-26",40.08,40.68,39.96,40.32,4567.0],["2017-09-27",40.2,41.28,39.96,40.08,3750.0],["2017-09-28",40.08,41.76,39.96,41.04,4117.0],["2017-09-29",40.8,42.48,40.2,42.24,7192.0],["2017-10-02",42.48,44.388,41.82,42.96,9808.0],["2017-10-03",43.2,44.64,42.0,42.0,7333.0],["2017-10-04",42.24,43.32,41.88,42.24,3142.0],["2017-10-05",42.48,43.188,40.08,40.2,13767.0],["2017-10-06",40.2,41.88,40.2,41.16,3767.0],["2017-10-09",40.8,41.88,40.656,40.8,12342.0],["2017-10-10",41.4,44.04,41.04,42.12,13233.0],["2017-10-11",42.0,44.64,41.856,42.84,16125.0],["2017-10-12",43.08,49.8,42.96,48.36,43350.0],["2017-10-13",48.0,50.988,45.96,49.68,21300.0],["2017-10-16",49.68,49.68,46.08,47.28,12950.0],["2017-10-17",47.4,47.52,43.08,43.32,12500.0],["2017-10-18",45.12,45.636,43.68,44.88,14175.0],["2017-10-19",44.28,45.24,43.8,44.4,3583.0],["2017-10-20",44.4,44.76,43.2,44.28,7408.0],["2017-10-23",44.28,45.0,42.12,42.36,6300.0],["2017-10-24",42.0,42.84,41.16,42.24,10575.0],["2017-10-25",42.24,44.04,41.76,42.48,7425.0],["2017-10-26",42.48,42.84,40.932,41.4,3042.0],["2017-10-27",45.6,46.38,41.76,42.0,14317.0],["2017-10-30",41.64,42.48,40.44,41.88,14050.0],["2017-10-31",42.0,43.2,41.76,42.72,5492.0],["2017-11-01",42.84,44.04,41.64,43.8,8600.0],["2017-11-02",43.68,44.28,42.24,42.24,9442.0],["2017-11-03",40.8,45.0,40.8,43.68,3492.0],["2017-11-06",43.92,45.468,42.6,43.08,2850.0],["2017-11-07",43.2,45.0,41.676,43.8,3767.0],["2017-11-08",43.32,44.88,43.2,44.64,3317.0],["2017-11-09",44.4,44.88,43.68,44.28,2425.0],["2017-11-10",44.16,44.52,42.84,44.28,6075.0],["2017-11-13",43.8,44.88,43.56,43.8,3958.0],["2017-11-14",44.88,44.88,42.9,43.86,3433.0],["2017-11-15",43.68,46.08,43.2,44.52,7900.0],["2017-11-16",44.4,45.216,43.908,44.4,5942.0],["2017-11-17",44.4,45.6,44.16,45.24,3592.0],["2017-11-20",45.12,45.6,40.92,44.76,3267.0],["2017-11-21",44.64,45.6,43.32,44.64,3942.0],["2017-11-22",44.16,45.36,43.32,43.8,5358.0],["2017-11-24",44.16,45.24,42.96,43.92,1975.0],["2017-11-27",43.92,44.94,42.12,42.12,4200.0],["2017-11-28",42.24,44.16,42.24,44.16,4408.0],["2017-11-29",44.04,45.36,42.648,45.12,4375.0],["2017-11-30",44.88,47.4,44.16,46.92,8800.0],["2017-12-01",46.212,47.88,44.448,47.4,8883.0],["2017-12-04",47.52,47.52,45.12,46.44,7200.0],["2017-12-05",46.32,46.56,45.6,46.2,3175.0],["2017-12-06",46.2,46.2,43.92,45.6,6733.0],["2017-12-07",45.24,47.88,44.88,46.2,10308.0],["2017-12-08",46.44,47.64,45.24,47.22,5267.0],["2017-12-11",47.52,47.64,45.12,46.56,8425.0],["2017-12-12",46.92,46.92,44.4,44.76,4317.0],["2017-12-13",45.0,46.08,43.8,44.52,7250.0],["2017-12-14",43.8,45.6,42.84,44.4,3625.0],["2017-12-15",44.4,46.8,43.92,45.48,4300.0],["2017-12-18",45.48,46.2,43.68,45.36,3525.0],["2017-12-19",45.0,46.2,44.28,45.6,1408.0],["2017-12-20",44.88,47.64,44.88,47.4,6425.0],["2017-12-21",47.88,49.92,47.52,49.32,13342.0],["2017-12-22",49.56,52.68,49.08,50.64,15667.0],["2017-12-26",50.16,52.2,49.68,51.48,10642.0],["2017-12-27",51.36,54.24,51.12,53.28,24917.0],["2017-12-28",53.4,57.6,52.8,57.0,24350.0],["2017-12-29",56.4,57.96,54.48,55.44,12025.0],["2018-01-02",55.92,59.88,55.2,57.48,13492.0],["2018-01-03",57.84,64.44,57.492,62.16,22000.0],["2018-01-04",62.4,63.96,57.48,61.56,18375.0],["2018-01-05",65.64,67.92,62.4,66.6,44833.0],["2018-01-08",66.96,68.88,63.24,64.92,15425.0],["2018-01-09",64.8,66.96,61.92,66.72,11542.0],["2018-01-10",66.12,67.68,65.16,67.56,4525.0],["2018-01-11",67.56,67.56,65.64,67.2,12025.0],["2018-01-12",66.84,69.0,66.0,66.72,9308.0],["2018-01-16",66.72,66.72,63.348,64.32,6975.0],["2018-01-17",64.2,65.64,63.24,64.2,6200.0],["2018-01-18",64.2,66.96,64.2,66.36,8500.0],["2018-01-19",66.72,74.16,66.6,72.6,13025.0],["2018-01-22",72.72,73.2,69.24,70.8,12283.0],["2018-01-23",70.2,71.52,68.88,71.04,11150.0],["2018-01-24",70.44,72.24,69.732,70.92,9058.0],["2018-01-25",70.8,72.096,69.48,70.8,7950.0],["2018-01-26",70.8,71.52,68.412,70.44,7058.0],["2018-01-29",70.2,70.32,68.28,69.24,5817.0],["2018-01-30",68.28,69.48,66.12,68.04,7358.0],["2018-01-31",69.6,85.2,67.5,82.44,45300.0],["2018-02-01",80.64,87.96,74.16,85.8,48392.0],["2018-02-02",85.92,94.56,83.928,90.12,45958.0],["2018-02-05",87.6,93.6,84.24,89.52,37167.0],["2018-02-06",87.6,101.28,85.2,100.92,37567.0],["2018-02-07",101.04,106.56,95.52,104.28,46783.0],["2018-02-08",105.48,107.4,94.68,96.72,30233.0],["2018-02-09",96.72,98.208,91.692,95.04,28492.0],["2018-02-12",95.52,100.68,95.16,97.8,11317.0],["2018-02-13",97.92,100.428,96.24,98.28,11083.0],["2018-02-14",97.08,112.32,97.08,106.92,25967.0],["2018-02-15",106.56,106.92,97.02,97.56,20625.0],["2018-02-16",97.92,101.76,97.32,100.44,16725.0],["2018-02-20",98.88,105.0,92.16,93.24,16575.0],["2018-02-21",93.84,99.84,93.12,93.84,11483.0],["2018-02-22",94.8,95.76,90.0,93.24,8058.0],["2018-02-23",94.2,97.428,92.76,96.24,10942.0],["2018-02-26",97.2,97.2,93.06,94.8,6392.0],["2018-02-27",94.8,96.0,92.76,94.2,4583.0],["2018-02-28",93.24,100.2,93.24,94.32,17625.0],["2018-03-01",94.08,95.64,91.08,93.24,8983.0],["2018-03-02",91.8,98.28,90.96,97.44,8633.0],["2018-03-05",96.36,98.4,93.72,95.76,8017.0],["2018-03-06",96.0,99.12,95.64,99.12,21150.0],["2018-03-07",108.0,120.0,94.68,96.0,155792.0],["2018-03-08",94.68,96.6,91.62,96.0,17925.0],["2018-03-09",96.96,97.92,91.2,96.0,12933.0],["2018-03-12",95.52,100.08,92.88,95.4,13908.0],["2018-03-13",95.52,100.08,91.68,91.68,19750.0],["2018-03-14",91.2,93.84,90.12,92.88,8750.0],["2018-03-15",93.36,94.56,90.96,91.44,5600.0],["2018-03-16",91.2,91.8,86.16,87.24,13192.0],["2018-03-19",87.0,88.68,82.92,84.48,11325.0],["2018-03-20",84.0,89.76,84.0,87.24,14625.0],["2018-03-21",87.48,89.88,86.88,87.6,16208.0],["2018-03-22",87.0,90.0,84.864,86.16,7550.0],["2018-03-23",86.64,94.08,85.44,90.12,10567.0],["2018-03-26",91.8,91.92,88.32,91.08,9550.0],["2018-03-27",91.32,93.6,85.8,86.64,10000.0],["2018-03-28",86.52,91.68,85.32,89.76,19058.0],["2018-03-29",90.0,90.96,87.384,89.4,6358.0],["2018-04-02",89.28,89.28,84.72,86.04,13025.0],["2018-04-03",86.52,87.12,84.48,85.92,5908.0],["2018-04-04",84.96,87.6,84.96,87.0,8875.0],["2018-04-05",87.6,89.4,87.0,88.08,5608.0],["2018-04-06",87.36,88.92,85.68,88.32,4700.0],["2018-04-09",88.32,91.08,86.52,87.72,5200.0],["2018-04-10",88.68,91.44,87.48,89.64,6467.0],["2018-04-11",89.28,93.0,88.2,91.56,7750.0],["2018-04-12",92.4,94.2,90.6,92.28,6808.0],["2018-04-13",92.52,92.64,90.12,92.28,6408.0],["2018-04-16",92.64,94.68,78.24,82.68,28325.0],["2018-04-17",82.92,87.12,82.92,84.78,19617.0],["2018-04-18",85.2,89.52,81.24,82.56,18550.0],["2018-04-19",82.08,83.76,80.04,82.2,14350.0],["2018-04-20",82.2,82.92,80.64,82.08,13858.0],["2018-04-23",81.84,83.04,77.88,78.96,14742.0],["2018-04-24",79.32,81.6,75.24,75.6,13267.0],["2018-04-25",75.0,78.6,74.28,74.28,12975.0],["2018-04-26",74.64,80.64,74.4,78.48,13233.0],["2018-04-27",78.48,80.04,77.616,79.8,4533.0],["2018-04-30",79.92,83.04,78.42,81.48,4025.0],["2018-05-01",81.12,82.92,79.8,81.72,3192.0],["2018-05-02",81.12,85.62,81.12,84.24,6517.0],["2018-05-03",81.48,84.18,80.16,83.16,4125.0],["2018-05-04",83.04,85.8,83.04,85.32,3500.0],["2018-05-07",85.32,87.48,81.96,84.0,4425.0],["2018-05-08",84.24,89.52,83.28,88.8,6425.0],["2018-05-09",85.2,85.2,75.6,78.0,14867.0],["2018-05-10",77.52,79.44,76.44,77.88,4175.0],["2018-05-11",77.76,80.16,77.22,78.84,6417.0],["2018-05-14",79.56,80.52,75.12,78.96,7642.0],["2018-05-15",78.6,79.44,77.4,78.24,3233.0],["2018-05-16",77.88,79.44,77.28,77.4,4050.0],["2018-05-17",77.52,81.0,77.52,80.64,11533.0],["2018-05-18",80.64,82.2,79.44,81.84,3683.0],["2018-05-21",82.08,83.04,80.4,81.0,5325.0],["2018-05-22",81.12,82.56,78.36,79.8,3958.0],["2018-05-23",79.8,81.12,75.12,75.48,8383.0],["2018-05-24",75.24,81.0,73.92,78.84,7758.0],["2018-05-25",78.6,78.6,74.04,74.28,6033.0],["2018-05-29",74.88,78.48,72.12,77.52,7642.0],["2018-05-30",79.8,86.76,77.58,85.92,11567.0],["2018-05-31",87.6,94.908,84.48,84.84,13867.0],["2018-06-01",85.56,87.24,83.52,84.84,4625.0],["2018-06-04",85.2,85.32,80.04,81.24,5883.0],["2018-06-05",81.12,82.548,80.652,80.88,2367.0],["2018-06-06",81.0,82.38,78.36,81.48,6958.0],["2018-06-07",81.6,82.98,79.02,81.36,3333.0],["2018-06-08",81.0,81.0,78.6,79.44,5183.0],["2018-06-11",79.08,82.44,78.6,78.72,14233.0],["2018-06-12",79.2,82.92,78.6,81.0,8942.0],["2018-06-13",81.12,87.12,81.06,86.28,10758.0],["2018-06-14",86.28,89.28,81.9,83.76,12158.0],["2018-06-15",84.6,86.4,81.48,84.48,11625.0],["2018-06-18",84.0,93.0,83.76,89.52,17075.0],["2018-06-19",89.52,90.36,85.08,89.16,10392.0],["2018-06-20",90.0,90.6,87.72,87.96,9925.0],["2018-06-21",88.2,88.86,79.068,80.52,21058.0],["2018-06-22",81.0,85.08,77.16,85.08,196675.0],["2018-06-25",88.8,113.16,87.36,107.88,175700.0],["2018-06-26",107.16,112.08,98.28,104.52,69867.0],["2018-06-27",101.04,107.52,97.68,102.0,36358.0],["2018-06-28",97.08,123.0,94.44,115.2,333200.0],["2018-06-29",116.16,123.0,107.52,122.76,92600.0],["2018-07-02",119.76,119.76,111.72,114.6,101083.0],["2018-07-03",123.6,128.76,114.48,125.16,99017.0],["2018-07-05",124.08,129.0,118.92,128.28,65092.0],["2018-07-06",126.36,134.88,124.212,130.08,42242.0],["2018-07-09",129.84,131.82,123.6,125.76,41000.0],["2018-07-10",126.0,129.12,123.48,125.64,28908.0],["2018-07-11",125.52,126.0,121.8,123.12,18617.0],["2018-07-12",123.72,124.56,120.36,123.0,27858.0],["2018-07-13",122.76,126.12,114.84,118.56,41342.0],["2018-07-16",118.56,123.12,115.56,120.48,35842.0],["2018-07-17",120.12,130.44,120.12,126.72,37067.0],["2018-07-18",126.24,129.12,124.08,127.92,29108.0],["2018-07-19",127.44,132.0,125.88,131.04,40333.0],["2018-07-20",131.04,136.344,126.96,127.8,68150.0],["2018-07-23",127.92,130.08,123.84,124.32,17783.0],["2018-07-24",124.68,124.68,118.08,121.92,24817.0],["2018-07-25",124.8,134.16,121.44,128.88,33833.0],["2018-07-26",128.64,130.8,123.96,128.76,37983.0],["2018-07-27",128.88,129.12,117.6,121.68,19042.0],["2018-07-30",122.04,124.8,120.12,123.6,12883.0],["2018-07-31",123.72,126.0,121.26,124.8,30267.0],["2018-08-01",126.48,129.6,109.68,122.28,46417.0],["2018-08-02",121.2,125.04,118.32,124.44,21517.0],["2018-08-03",121.2,125.04,113.64,114.12,27925.0],["2018-08-06",114.12,118.92,113.772,115.08,17983.0],["2018-08-07",115.2,115.8,111.72,112.92,13858.0],["2018-08-08",113.64,117.78,110.76,115.92,18542.0],["2018-08-09",115.56,119.04,114.12,115.92,16117.0],["2018-08-10",116.16,118.44,114.816,117.72,9725.0],["2018-08-13",117.72,118.8,115.2,116.04,7992.0],["2018-08-14",115.8,117.96,114.12,114.84,8717.0],["2018-08-15",114.12,114.36,111.48,113.4,9675.0],["2018-08-16",113.4,115.56,111.48,114.0,15733.0],["2018-08-17",114.12,114.72,108.6,109.08,10867.0],["2018-08-20",108.96,112.2,106.68,111.36,22117.0],["2018-08-21",111.6,113.04,109.8,111.72,13250.0],["2018-08-22",111.72,115.44,111.6,114.0,37975.0],["2018-08-23",113.52,116.4,112.92,114.48,37983.0],["2018-08-24",114.72,117.12,113.52,116.16,16567.0],["2018-08-27",114.96,117.6,107.76,110.64,20800.0],["2018-08-28",111.12,113.64,109.8,112.2,15717.0],["2018-08-29",112.2,114.0,110.64,111.12,9192.0],["2018-08-30",111.72,114.0,111.36,112.8,12358.0],["2018-08-31",112.68,115.2,111.48,114.24,10483.0],["2018-09-04",114.0,114.0,111.24,112.08,8925.0],["2018-09-05",112.2,112.2,103.92,106.2,14742.0],["2018-09-06",106.08,108.96,106.08,107.04,12883.0],["2018-09-07",106.44,108.72,102.36,106.32,15975.0],["2018-09-10",107.28,117.6,106.44,115.56,26758.0],["2018-09-11",115.08,124.512,114.72,123.12,41017.0],["2018-09-12",123.24,127.32,112.8,125.4,34433.0],["2018-09-13",125.52,130.32,125.52,128.16,17667.0],["2018-09-14",128.16,128.76,120.96,121.44,12533.0],["2018-09-17",122.64,122.64,116.64,116.76,12617.0],["2018-09-18",117.0,125.64,117.0,124.56,17050.0],["2018-09-19",124.44,134.76,123.144,134.04,46075.0],["2018-09-20",134.88,136.68,129.6,131.4,48575.0],["2018-09-21",129.84,131.28,123.36,129.36,100558.0],["2018-09-24",129.6,140.4,128.88,136.32,39133.0],["2018-09-25",136.68,145.8,136.68,144.12,47458.0],["2018-09-26",145.68,147.0,140.7,143.88,27533.0],["2018-09-27",144.36,148.26,142.08,144.48,37708.0],["2018-09-28",144.0,144.0,136.92,140.28,32183.0],["2018-10-01",140.04,141.6,135.0,135.48,23108.0],["2018-10-02",135.0,138.24,129.6,131.76,15575.0],["2018-10-03",132.6,135.912,130.572,132.24,17758.0],["2018-10-04",133.8,133.92,126.0,129.36,14683.0],["2018-10-05",128.88,131.4,123.12,125.04,15958.0],["2018-10-08",123.36,126.84,121.14,121.68,8867.0],["2018-10-09",120.72,125.16,120.12,121.2,8250.0],["2018-10-10",121.08,122.28,117.84,120.12,16292.0],["2018-10-11",119.88,126.36,119.88,123.24,19775.0],["2018-10-12",124.8,128.76,119.28,120.36,9808.0],["2018-10-15",120.48,122.52,116.16,119.88,9525.0],["2018-10-16",120.24,125.88,119.28,125.52,8258.0],["2018-10-17",124.8,126.72,122.4,126.0,7442.0],["2018-10-18",125.28,127.68,121.44,123.0,7975.0],["2018-10-19",123.0,125.76,122.4,124.56,7900.0],["2018-10-22",125.04,126.84,123.24,124.08,7533.0],["2018-10-23",123.0,124.92,118.08,122.16,24242.0],["2018-10-24",122.4,124.104,110.16,110.64,14183.0],["2018-10-25",111.0,117.6,110.64,114.84,14442.0],["2018-10-26",113.4,115.56,112.56,114.36,7392.0],["2018-10-29",115.44,115.68,109.92,112.92,8767.0],["2018-10-30",112.56,114.96,111.972,113.88,11300.0],["2018-10-31",115.32,121.2,114.96,116.52,19267.0],["2018-11-01",117.48,121.2,116.04,119.28,10425.0],["2018-11-02",119.52,123.48,119.4,123.24,22750.0],["2018-11-05",123.84,124.44,120.0,122.16,7033.0],["2018-11-06",121.68,123.36,119.4,120.72,8392.0],["2018-11-07",121.2,127.32,119.64,121.8,24542.0],["2018-11-08",123.0,140.4,120.636,137.88,60250.0],["2018-11-09",138.6,139.68,133.56,136.56,20100.0],["2018-11-12",133.32,138.0,126.24,126.24,13333.0],["2018-11-13",127.2,134.52,126.96,130.8,15183.0],["2018-11-14",132.24,133.56,118.32,118.56,12900.0],["2018-11-15",118.2,120.96,114.6,115.32,8167.0],["2018-11-16",114.36,119.64,111.12,118.56,9925.0],["2018-11-19",118.08,118.44,109.56,111.84,10725.0],["2018-11-20",113.76,114.24,110.88,111.72,39150.0],["2018-11-21",112.56,113.04,105.24,106.2,12475.0],["2018-11-23",103.08,112.08,102.288,109.2,6658.0],["2018-11-26",71.28,74.16,57.6,64.92,334508.0],["2018-11-27",66.72,70.308,63.144,65.28,93983.0],["2018-11-28",64.32,65.04,58.92,61.8,86400.0],["2018-11-29",62.16,62.88,60.6,61.08,37667.0],["2018-11-30",61.44,61.68,59.76,60.48,20117.0],["2018-12-03",60.84,62.4,59.88,61.32,41592.0],["2018-12-04",63.24,66.0,60.0,60.24,47567.0],["2018-12-06",59.76,62.4,59.04,60.96,29258.0],["2018-12-07",60.72,62.04,59.64,61.44,13667.0],["2018-12-10",61.44,62.22,58.56,61.56,39450.0],["2018-12-11",61.08,63.72,60.36,63.6,16417.0],["2018-12-12",64.2,67.2,63.72,65.76,16442.0],["2018-12-13",65.04,65.52,61.8,64.08,11933.0],["2018-12-14",63.24,65.16,61.344,62.04,11842.0],["2018-12-17",62.16,69.18,61.8,65.28,33208.0],["2018-12-18",65.64,66.84,60.36,62.28,24742.0],["2018-12-19",62.28,66.6,62.16,62.76,17225.0],["2018-12-20",62.88,64.08,60.72,61.2,19233.0],["2018-12-21",61.08,61.68,57.36,57.84,60267.0],["2018-12-24",57.0,58.8,56.64,57.24,14792.0],["2018-12-26",57.48,60.84,55.44,60.12,21133.0],["2018-12-27",59.04,60.96,57.6,59.64,29900.0],["2018-12-28",59.76,60.84,58.32,59.76,14500.0],["2018-12-31",59.76,61.56,58.92,59.4,24492.0],["2019-01-02",58.92,61.68,58.2,60.72,29208.0],["2019-01-03",60.48,61.44,58.32,59.4,20408.0],["2019-01-04",60.24,64.38,59.4,63.6,27267.0],["2019-01-07",63.48,65.328,62.28,63.48,37067.0],["2019-01-08",63.72,63.96,61.56,62.64,16725.0],["2019-01-09",62.64,63.0,59.4,61.44,22225.0],["2019-01-10",60.96,62.16,59.04,60.48,15050.0],["2019-01-11",60.0,60.3,57.24,58.44,17575.0],["2019-01-14",58.44,58.68,56.16,56.88,21667.0],["2019-01-15",57.12,57.84,56.28,57.36,14942.0],["2019-01-16",57.48,58.08,56.64,56.76,8150.0],["2019-01-17",59.76,59.76,54.12,57.0,56183.0],["2019-01-18",56.52,58.56,54.36,56.88,40050.0],["2019-01-22",56.88,57.48,55.32,55.56,21475.0],["2019-01-23",55.56,56.04,53.76,54.0,22092.0],["2019-01-24",54.0,55.08,52.08,52.56,20850.0],["2019-01-25",53.28,54.84,51.96,54.36,11025.0],["2019-01-28",54.24,54.24,49.2,50.64,25783.0],["2019-01-29",50.4,51.72,49.32,51.0,12442.0],["2019-01-30",51.36,53.04,49.8,51.72,23217.0],["2019-01-31",51.72,54.0,51.72,53.28,11242.0],["2019-02-01",53.88,53.88,52.32,53.4,13200.0],["2019-02-04",53.28,54.6,52.98,53.76,6225.0],["2019-02-05",53.4,55.08,53.28,54.72,14508.0],["2019-02-06",54.24,55.38,53.82,54.24,9525.0],["2019-02-07",56.76,62.916,56.4,59.76,48067.0],["2019-02-08",59.52,59.88,56.04,57.6,36567.0],["2019-02-11",57.84,65.4,55.68,55.92,9425.0],["2019-02-12",56.4,57.72,53.4,54.0,17075.0],["2019-02-13",54.0,54.36,52.8,53.04,8533.0],["2019-02-14",53.04,53.88,52.44,53.52,13958.0],["2019-02-15",53.64,54.0,51.9,53.64,19817.0],["2019-02-19",53.4,54.84,52.92,54.6,19883.0],["2019-02-20",55.2,57.6,54.6,56.4,16667.0],["2019-02-21",56.16,57.78,54.72,56.76,21683.0],["2019-02-22",57.0,59.16,56.52,58.08,7800.0],["2019-02-25",57.96,59.16,57.24,58.8,5283.0],["2019-02-26",58.92,58.92,57.12,57.24,4667.0],["2019-02-27",57.0,58.08,56.52,57.24,12233.0],["2019-02-28",57.12,59.88,53.52,53.64,14725.0],["2019-03-01",53.64,55.92,53.64,55.44,4642.0],["2019-03-04",56.04,57.0,54.84,56.4,8000.0],["2019-03-05",56.28,58.44,56.28,57.0,10600.0],["2019-03-06",57.36,57.36,53.88,54.24,8950.0],["2019-03-07",54.24,55.8,53.76,55.32,7225.0],["2019-03-08",55.44,57.24,55.2,56.88,8892.0],["2019-03-11",56.88,57.0,54.84,55.2,26117.0],["2019-03-12",40.8,40.92,34.68,34.68,264800.0],["2019-03-13",34.8,36.0,33.36,35.88,93533.0],["2019-03-14",35.76,36.6,35.4,36.36,44375.0],["2019-03-15",36.48,36.96,35.64,36.12,44917.0],["2019-03-18",36.12,37.2,35.16,36.72,23900.0],["2019-03-19",36.84,37.2,35.52,35.64,18183.0],["2019-03-20",35.64,36.24,34.92,35.76,27075.0],["2019-03-21",35.28,36.24,35.28,35.88,29400.0],["2019-03-22",35.64,36.24,33.96,34.08,27008.0],["2019-03-25",34.08,34.68,32.16,32.28,35100.0],["2019-03-26",32.52,33.552,31.8,32.28,19142.0],["2019-03-27",32.28,33.12,30.84,31.8,23442.0],["2019-03-28",31.8,32.16,31.176,31.56,11625.0],["2019-03-29",31.56,33.24,31.32,32.88,16842.0],["2019-04-01",32.88,34.08,32.4,33.96,18467.0],["2019-04-02",33.96,35.64,33.84,34.68,34950.0],["2019-04-03",34.92,35.4,34.32,34.8,12933.0],["2019-04-04",34.68,35.4,33.9,34.08,9350.0],["2019-04-05",34.32,35.04,33.96,34.92,7892.0],["2019-04-08",34.32,35.52,33.72,33.84,8583.0],["2019-04-09",33.48,34.32,32.76,32.88,18542.0],["2019-04-10",32.64,34.8,31.68,32.76,21408.0],["2019-04-11",32.88,34.56,31.92,32.4,17283.0],["2019-04-12",32.64,34.2,32.16,33.6,28017.0],["2019-04-15",33.6,34.92,32.16,32.76,15950.0],["2019-04-16",32.52,33.36,31.92,32.52,19042.0],["2019-04-17",32.64,32.76,31.32,32.04,18758.0],["2019-04-18",32.04,32.88,30.6,31.08,28617.0],["2019-04-22",30.84,32.28,29.64,30.12,25467.0],["2019-04-23",30.12,30.48,29.04,29.4,14567.0],["2019-04-24",29.52,29.64,27.96,28.56,23950.0],["2019-04-25",28.68,30.84,28.572,30.72,20200.0],["2019-04-26",31.92,32.28,30.36,30.84,33042.0],["2019-04-29",31.56,32.76,30.84,31.2,11317.0],["2019-04-30",31.08,31.92,29.88,30.72,56025.0],["2019-05-01",30.72,31.08,29.76,30.72,14125.0],["2019-05-02",30.72,31.32,30.42,30.72,10125.0],["2019-05-03",30.72,31.8,30.48,31.8,10800.0],["2019-05-06",31.68,32.04,30.648,31.32,8483.0],["2019-05-07",31.32,32.28,30.48,32.04,14333.0],["2019-05-08",31.92,32.16,31.32,31.68,17292.0],["2019-05-09",31.68,31.92,30.84,31.32,10917.0],["2019-05-10",30.96,33.6,30.84,32.28,18150.0],["2019-05-13",32.04,32.04,30.48,30.96,16483.0],["2019-05-14",31.08,31.68,30.66,31.2,17842.0],["2019-05-15",31.2,31.56,30.72,31.32,9767.0],["2019-05-16",31.32,31.584,30.12,30.48,10467.0],["2019-05-17",30.36,30.6,29.28,29.88,10517.0],["2019-05-20",29.64,30.12,29.16,29.52,8908.0],["2019-05-21",29.4,31.32,29.1,31.2,9592.0],["2019-05-22",31.2,32.28,31.2,31.92,11492.0],["2019-05-23",32.04,32.16,31.32,31.68,11933.0],["2019-05-24",31.8,33.924,31.56,31.92,16725.0],["2019-05-28",32.28,33.48,30.96,31.92,9592.0],["2019-05-29",31.92,33.12,28.56,28.68,43258.0],["2019-05-30",27.48,27.48,22.56,22.92,47958.0],["2019-05-31",21.48,23.04,20.52,21.96,20833.0],["2019-06-03",21.84,22.56,20.4,21.0,26150.0],["2019-06-04",21.24,21.6,20.4,21.24,15883.0],["2019-06-05",21.12,21.24,18.0,18.12,27533.0],["2019-06-06",18.72,19.2,16.26,16.44,33742.0],["2019-06-07",16.32,16.8,16.08,16.2,25308.0],["2019-06-10",16.32,18.0,15.72,16.32,141975.0],["2019-06-11",16.2,17.16,15.0,16.08,53425.0],["2019-06-12",16.92,17.16,15.24,16.8,37917.0],["2019-06-13",16.92,17.28,16.32,16.8,19825.0],["2019-06-14",16.8,17.52,16.08,16.44,33108.0],["2019-06-17",16.32,17.4,16.044,16.68,15942.0],["2019-06-18",16.92,17.52,16.68,16.8,15750.0],["2019-06-19",16.8,17.52,16.8,16.92,15242.0],["2019-06-20",16.92,17.4,15.96,16.2,21533.0],["2019-06-21",16.08,16.8,15.84,16.08,19058.0],["2019-06-24",16.08,16.2,15.36,15.84,19525.0],["2019-06-25",15.84,16.2,15.36,15.36,19758.0],["2019-06-26",15.6,15.96,14.88,15.0,20367.0],["2019-06-27",15.0,15.84,14.16,14.16,30408.0],["2019-06-28",14.4,14.88,14.04,14.28,288875.0],["2019-07-01",14.52,14.88,14.04,14.04,24158.0],["2019-07-02",14.16,14.64,14.04,14.4,25458.0],["2019-07-03",14.28,14.88,14.28,14.4,12250.0],["2019-07-05",14.52,15.36,14.4,14.88,21842.0],["2019-07-08",15.0,15.72,14.52,14.76,24525.0],["2019-07-09",14.64,15.12,14.52,14.64,9825.0],["2019-07-10",14.76,15.12,14.4,14.4,13583.0],["2019-07-11",15.0,15.0,14.16,14.28,13283.0],["2019-07-12",14.4,14.52,14.04,14.16,17458.0],["2019-07-15",14.28,14.76,13.98,14.28,10433.0],["2019-07-16",14.4,14.52,13.92,13.92,49258.0],["2019-07-17",14.04,14.28,13.68,13.8,11567.0],["2019-07-18",13.8,14.16,13.56,13.92,11433.0],["2019-07-19",13.92,14.28,13.8,13.8,3633.0],["2019-07-22",13.92,14.16,12.36,12.48,28400.0],["2019-07-23",12.6,12.66,11.7,12.0,32417.0],["2019-07-24",12.12,12.96,12.12,12.6,37208.0],["2019-07-25",12.96,14.76,12.0,12.12,91675.0],["2019-07-26",11.88,12.36,11.724,11.784,63150.0],["2019-07-29",11.64,12.12,10.524,11.04,32975.0],["2019-07-30",10.98,11.04,10.2,10.656,40275.0],["2019-07-31",10.644,11.376,10.548,10.92,37492.0],["2019-08-01",11.04,12.6,10.8,12.36,45717.0],["2019-08-02",12.48,12.6,11.16,11.388,16817.0],["2019-08-05",11.28,11.64,10.92,11.016,13125.0],["2019-08-06",11.112,11.388,10.08,10.824,26508.0],["2019-08-07",10.68,12.48,10.392,11.52,10950.0],["2019-08-08",11.4,12.0,11.28,11.58,16325.0],["2019-08-09",11.46,12.0,10.836,11.208,22908.0],["2019-08-12",10.992,11.16,10.44,10.692,28875.0],["2019-08-13",10.728,11.64,10.62,11.28,12925.0],["2019-08-14",10.68,11.28,10.44,10.56,18750.0],["2019-08-15",10.632,11.124,10.188,10.188,10492.0],["2019-08-16",10.188,10.5,9.96,10.008,11625.0],["2019-08-19",10.14,10.392,10.02,10.14,12525.0],["2019-08-20",10.14,10.44,9.972,10.08,10858.0],["2019-08-21",10.2,11.112,10.2,10.932,20492.0],["2019-08-22",10.92,10.92,10.2,10.32,9667.0],["2019-08-23",10.32,10.68,9.972,9.984,5750.0],["2019-08-26",9.984,10.2,9.72,9.78,7167.0],["2019-08-27",9.72,10.032,9.48,9.54,8383.0],["2019-08-28",9.648,10.56,9.6,10.188,6825.0],["2019-08-29",9.96,10.32,9.84,10.08,7508.0],["2019-08-30",10.092,10.2,9.9,9.9,6525.0],["2019-09-03",9.72,10.068,9.6,9.72,9375.0],["2019-09-04",9.732,10.308,9.66,9.78,22183.0],["2019-09-05",8.4,8.856,7.992,8.4,657450.0],["2019-09-06",8.4,8.4,7.68,8.352,115275.0],["2019-09-09",8.04,8.28,7.68,7.884,124975.0],["2019-09-10",7.68,8.1,7.56,7.92,85525.0],["2019-09-11",8.04,8.64,8.04,8.46,165433.0],["2019-09-12",8.412,8.7,8.4,8.436,47767.0],["2019-09-13",8.52,8.82,8.46,8.76,68617.0],["2019-09-16",8.64,8.976,8.46,8.688,30592.0],["2019-09-17",8.76,9.108,8.76,8.88,26900.0],["2019-09-18",8.784,9.108,8.7,8.88,12750.0],["2019-09-19",9.0,9.3,8.76,9.228,53692.0],["2019-09-20",9.12,9.336,9.0,9.336,28700.0],["2019-09-23",9.168,9.168,8.736,8.76,26933.0],["2019-09-24",8.88,9.108,8.532,8.784,54983.0],["2019-09-25",8.82,9.0,8.484,8.652,31033.0],["2019-09-26",8.64,8.88,8.388,8.544,24575.0],["2019-09-27",8.544,8.964,8.52,8.676,27783.0],["2019-09-30",8.724,9.0,8.58,8.868,14492.0],["2019-10-01",8.88,8.928,8.388,8.388,29592.0],["2019-10-02",8.4,8.64,8.22,8.4,56325.0],["2019-10-03",8.472,8.64,8.28,8.496,36183.0],["2019-10-04",8.388,8.868,8.28,8.58,14042.0],["2019-10-07",8.556,8.76,8.52,8.64,6425.0],["2019-10-08",8.628,8.82,8.28,8.52,34850.0],["2019-10-09",8.448,8.736,8.316,8.628,13942.0],["2019-10-10",8.652,8.724,8.46,8.46,11558.0],["2019-10-11",8.316,8.52,8.28,8.508,69442.0],["2019-10-14",8.52,8.76,8.304,8.58,8558.0],["2019-10-15",8.52,9.36,8.52,9.06,44367.0],["2019-10-16",8.88,9.54,8.772,9.12,56142.0],["2019-10-17",9.288,9.408,9.132,9.408,23175.0],["2019-10-18",9.36,9.408,8.82,8.832,13883.0],["2019-10-21",8.784,8.988,8.592,8.748,8558.0],["2019-10-22",8.736,9.24,8.64,9.228,23967.0],["2019-10-23",9.048,9.252,8.64,8.796,9558.0],["2019-10-24",8.796,9.12,8.796,9.0,15600.0],["2019-10-25",8.772,9.048,8.772,8.916,5983.0],["2019-10-28",8.844,9.0,8.64,8.88,7742.0],["2019-10-29",8.88,8.88,8.652,8.688,6708.0],["2019-10-30",8.652,8.904,8.64,8.76,17308.0],["2019-10-31",9.0,9.168,8.76,8.88,14958.0],["2019-11-01",8.916,9.36,8.88,9.204,11633.0],["2019-11-04",9.312,9.36,9.0,9.24,15092.0],["2019-11-05",9.192,9.36,9.0,9.144,14833.0],["2019-11-06",9.0,9.12,8.88,8.88,18625.0],["2019-11-07",8.892,9.54,8.88,9.12,37000.0],["2019-11-08",8.916,9.336,8.88,8.952,13633.0],["2019-11-11",8.94,9.24,8.556,9.036,45508.0],["2019-11-12",9.096,9.324,8.796,9.12,33908.0],["2019-11-13",9.12,9.3,8.796,9.0,15175.0],["2019-11-14",8.916,9.12,8.76,9.0,17983.0],["2019-11-15",9.0,9.12,8.772,9.12,10775.0],["2019-11-18",8.772,9.12,8.7,8.76,17233.0],["2019-11-19",8.76,9.24,8.76,9.168,17308.0],["2019-11-20",9.12,9.756,9.12,9.3,87275.0],["2019-11-21",9.6,9.9,9.372,9.492,55867.0],["2019-11-22",9.444,9.828,9.36,9.828,30250.0],["2019-11-25",9.648,10.02,9.54,9.804,43417.0],["2019-11-26",9.36,9.96,9.36,9.912,40925.0],["2019-11-27",9.912,9.912,9.72,9.744,17108.0],["2019-11-29",9.624,9.924,9.6,9.72,4583.0],["2019-12-02",9.84,9.84,9.42,9.42,22858.0],["2019-12-03",9.48,9.6,9.096,9.528,16392.0],["2019-12-04",9.468,9.96,9.408,9.84,20525.0],["2019-12-05",9.888,9.924,9.684,9.756,12375.0],["2019-12-06",9.732,9.852,9.42,9.528,9233.0],["2019-12-09",9.552,9.852,9.48,9.612,15508.0],["2019-12-10",9.72,9.84,9.492,9.78,18675.0],["2019-12-11",9.84,10.26,9.492,9.972,58550.0],["2019-12-12",10.02,10.26,9.864,10.2,23483.0],["2019-12-13",10.2,10.416,9.72,9.804,24900.0],["2019-12-16",9.72,10.008,9.3,9.84,35817.0],["2019-12-17",9.66,10.008,9.612,9.936,13375.0],["2019-12-18",8.58,9.36,7.44,8.64,985500.0],["2019-12-19",8.496,8.916,8.22,8.568,119300.0],["2019-12-20",8.64,10.32,8.496,9.48,278125.0],["2019-12-23",9.84,11.76,9.72,11.28,166617.0],["2019-12-24",11.4,15.48,11.4,13.8,286108.0],["2019-12-26",13.68,17.16,13.68,15.0,181642.0],["2019-12-27",15.0,15.0,12.36,13.92,63942.0],["2019-12-30",13.92,14.28,12.84,13.2,35758.0],["2019-12-31",13.08,13.68,12.888,13.32,13108.0],["2020-01-02",13.44,13.68,11.76,13.32,35800.0],["2020-01-03",13.08,13.86,12.36,13.56,24617.0],["2020-01-06",13.68,13.92,13.08,13.2,17433.0],["2020-01-07",13.44,15.24,13.44,15.12,39025.0],["2020-01-08",15.0,18.12,15.0,17.88,87650.0],["2020-01-09",18.84,20.28,14.4,14.64,114925.0],["2020-01-10",15.36,16.2,14.7,15.36,23950.0],["2020-01-13",15.0,15.0,13.68,13.92,26117.0],["2020-01-14",14.04,15.12,13.8,14.52,17725.0],["2020-01-15",13.44,15.36,13.44,15.12,41358.0],["2020-01-16",15.24,15.984,15.12,15.48,18050.0],["2020-01-17",15.6,15.6,13.92,14.64,11542.0],["2020-01-21",14.64,15.24,14.58,15.12,5333.0],["2020-01-22",15.12,15.36,14.04,14.52,13967.0],["2020-01-23",14.28,14.88,13.812,14.28,33892.0],["2020-01-24",14.16,14.28,13.56,13.56,9108.0],["2020-01-27",12.72,13.8,12.6,13.2,19158.0],["2020-01-28",13.2,13.56,13.2,13.44,8725.0],["2020-01-29",13.44,14.28,13.32,14.16,7350.0],["2020-01-30",13.92,14.04,13.44,13.44,11200.0],["2020-01-31",13.32,13.8,13.32,13.8,15317.0],["2020-02-03",13.92,14.148,13.68,13.68,13892.0],["2020-02-04",13.92,14.04,12.96,13.8,8292.0],["2020-02-05",14.16,15.72,13.86,15.36,16558.0],["2020-02-06",15.6,15.72,14.52,14.76,14108.0],["2020-02-07",14.4,15.48,13.92,14.4,134767.0],["2020-02-10",14.28,15.12,13.272,14.76,12092.0],["2020-02-11",14.64,15.24,14.436,15.0,11925.0],["2020-02-12",15.24,17.64,14.76,15.36,50592.0],["2020-02-13",15.48,15.936,15.36,15.84,8400.0],["2020-02-14",15.72,16.044,14.904,15.6,7733.0],["2020-02-18",15.48,15.6,14.76,15.12,3042.0],["2020-02-19",15.24,15.6,14.76,15.12,5975.0],["2020-02-20",15.24,15.6,14.76,15.0,2608.0],["2020-02-21",15.12,15.84,14.4,15.24,12275.0],["2020-02-24",15.0,15.12,13.8,14.4,15350.0],["2020-02-25",14.04,15.0,13.8,14.28,14808.0],["2020-02-26",13.92,15.12,13.5,14.64,18692.0],["2020-02-27",14.64,14.64,12.72,13.08,14283.0],["2020-02-28",12.36,13.68,12.0,13.68,17075.0],["2020-03-02",13.2,14.4,12.84,14.04,17250.0],["2020-03-03",13.8,15.84,13.344,15.6,20517.0],["2020-03-04",15.84,15.84,15.12,15.48,9625.0],["2020-03-05",15.36,15.36,13.2,14.04,11942.0],["2020-03-06",14.4,14.4,12.708,13.2,5308.0],["2020-03-09",12.84,13.92,11.76,11.808,8300.0],["2020-03-10",12.0,13.5,10.8,11.34,7467.0],["2020-03-11",11.172,11.34,9.36,10.2,13442.0],["2020-03-12",9.0,10.2,9.0,9.516,11992.0],["2020-03-13",9.24,10.2,9.24,10.092,22150.0],["2020-03-16",8.46,9.72,8.46,9.384,1783.0],["2020-03-17",9.0,10.032,8.64,8.664,9358.0],["2020-03-18",8.64,9.0,7.68,7.956,7692.0],["2020-03-19",8.16,8.292,7.428,7.896,16967.0],["2020-03-20",7.944,9.24,7.476,8.88,8567.0],["2020-03-23",8.976,9.18,8.64,9.18,6192.0],["2020-03-24",9.24,9.36,8.892,9.36,8892.0],["2020-03-25",9.372,9.84,9.12,9.408,8533.0],["2020-03-26",9.36,9.84,8.4,9.528,27500.0],["2020-03-27",10.008,10.008,8.964,9.516,9200.0],["2020-03-30",9.456,9.72,8.52,9.384,2350.0],["2020-03-31",9.0,9.816,9.0,9.24,13942.0],["2020-04-01",9.24,9.6,8.556,8.82,10958.0],["2020-04-02",8.64,9.696,8.64,8.676,3842.0],["2020-04-03",9.684,9.684,8.52,8.88,4658.0],["2020-04-06",9.024,9.06,8.4,8.736,5025.0],["2020-04-07",8.76,9.24,8.712,9.0,17867.0],["2020-04-08",8.892,9.552,8.544,9.156,10308.0],["2020-04-09",9.12,9.564,9.0,9.3,3083.0],["2020-04-13",9.312,9.6,9.0,9.576,10192.0],["2020-04-14",9.576,9.6,9.0,9.48,36217.0],["2020-04-15",9.36,9.6,9.0,9.06,4250.0],["2020-04-16",9.516,10.2,9.288,9.924,13633.0],["2020-04-17",9.96,9.96,8.964,9.708,6008.0],["2020-04-20",9.72,10.2,9.6,9.84,4742.0],["2020-04-21",9.732,10.08,9.612,9.84,2642.0],["2020-04-22",9.72,9.84,9.48,9.84,7083.0],["2020-04-23",9.3,10.08,9.3,9.684,4417.0],["2020-04-24",10.08,10.08,9.6,9.696,6725.0],["2020-04-27",9.408,9.96,9.36,9.816,3967.0],["2020-04-28",9.84,9.84,8.64,9.336,25433.0],["2020-04-29",9.096,9.816,9.0,9.42,12167.0],["2020-04-30",9.204,9.672,9.0,9.66,3808.0],["2020-05-01",9.312,9.48,8.88,9.48,7592.0],["2020-05-04",9.204,9.84,9.204,9.816,3275.0],["2020-05-05",9.84,10.272,9.492,10.08,15767.0],["2020-05-06",9.9,12.36,9.9,10.704,116208.0],["2020-05-07",10.68,11.04,9.84,10.74,26300.0],["2020-05-08",10.8,10.8,10.212,10.38,13675.0],["2020-05-11",10.332,11.04,10.26,10.26,27592.0],["2020-05-12",10.428,10.8,10.296,10.464,26708.0],["2020-05-13",10.44,10.56,9.36,10.32,29908.0],["2020-05-14",9.84,9.852,9.48,9.78,21525.0],["2020-05-15",9.72,10.152,9.6,9.696,10200.0],["2020-05-18",10.008,10.44,9.72,10.08,16108.0],["2020-05-19",10.56,10.56,9.72,9.78,16808.0],["2020-05-20",10.104,10.68,9.996,10.656,16933.0],["2020-05-21",10.32,10.908,10.224,10.476,18308.0],["2020-05-22",10.512,13.08,10.512,13.08,267425.0],["2020-05-26",14.76,15.48,13.08,13.8,429408.0],["2020-05-27",13.56,14.64,12.36,13.92,227125.0],["2020-05-28",12.24,14.88,11.4,11.88,359675.0],["2020-05-29",10.8,12.51,10.0,12.3,61300.0],["2020-06-01",12.0,14.285,11.28,14.18,153400.0],["2020-06-02",13.89,16.97,13.65,16.76,232000.0],["2020-06-03",16.46,16.65,15.66,16.0,94200.0],["2020-06-04",15.255,15.88,14.32,14.7,70800.0],["2020-06-05",14.57,15.43,14.381,15.03,28500.0],["2020-06-08",15.03,16.592,14.77,15.42,113400.0],["2020-06-09",15.51,16.244,15.0,15.24,8200.0],["2020-06-10",15.47,15.518,13.91,14.48,22500.0],["2020-06-11",13.69,14.32,13.69,14.14,22100.0],["2020-06-12",14.814,15.17,14.365,14.89,14400.0],["2020-06-15",15.43,15.43,14.97,15.25,14400.0],["2020-06-16",15.15,15.36,15.0,15.2,40100.0],["2020-06-17",15.0,15.5,15.0,15.42,16500.0],["2020-06-18",15.14,15.18,14.8,15.0,16600.0],["2020-06-19",14.9,14.943,13.5,13.56,17600.0],["2020-06-22",13.61,13.99,12.56,13.92,29900.0],["2020-06-23",12.895,13.6,12.54,12.94,51300.0],["2020-06-24",13.0,13.98,12.604,13.24,17000.0],["2020-06-25",13.84,14.04,12.5,14.04,5900.0],["2020-06-26",12.64,13.9,12.64,13.0,12500.0],["2020-06-29",14.0,14.0,12.6,13.29,8800.0],["2020-06-30",13.0,13.075,12.5,12.85,32900.0],["2020-07-01",12.84,16.07,12.84,13.4,27700.0],["2020-07-02",13.33,14.068,12.775,12.93,22800.0],["2020-07-06",12.9,12.9,11.54,11.8,23700.0],["2020-07-07",12.035,12.035,11.66,11.66,4000.0],["2020-07-08",12.362,12.362,11.71,11.87,4500.0],["2020-07-09",11.876,12.0,11.65,11.72,12300.0],["2020-07-10",11.555,11.651,11.235,11.255,11500.0],["2020-07-13",11.3,11.95,11.3,11.95,6900.0],["2020-07-14",12.0,12.0,11.14,11.7,12600.0],["2020-07-15",11.95,11.99,11.22,11.93,4500.0],["2020-07-16",11.5,11.9,11.43,11.9,9200.0],["2020-07-17",11.5,11.95,11.5,11.95,7000.0],["2020-07-20",11.45,11.72,11.43,11.44,7900.0],["2020-07-21",11.799,11.799,11.56,11.56,500.0],["2020-07-22",11.296,11.93,11.296,11.93,1500.0],["2020-07-23",11.38,11.69,11.38,11.69,5300.0],["2020-07-24",11.51,11.51,11.51,11.51,300.0],["2020-07-27",11.51,11.77,11.34,11.4,6900.0],["2020-07-28",12.41,12.51,11.16,11.16,9700.0],["2020-07-29",11.16,11.9,11.1,11.73,12800.0],["2020-07-30",11.1,11.55,10.89,11.5,8800.0],["2020-07-31",11.04,11.06,10.62,11.0,5600.0],["2020-08-03",10.8,11.2,10.4,11.2,22100.0],["2020-08-04",11.02,11.36,10.744,11.28,4700.0],["2020-08-05",10.59,11.0,10.59,10.8,6600.0],["2020-08-06",10.9,11.01,10.59,10.98,2500.0],["2020-08-07",10.645,10.81,10.4,10.5,7900.0],["2020-08-10",10.469,10.92,10.469,10.5,12400.0],["2020-08-11",10.57,11.49,9.01,11.49,20600.0],["2020-08-12",11.49,11.49,10.63,11.2,6900.0],["2020-08-13",11.158,12.15,10.8,11.89,22000.0],["2020-08-14",12.18,12.18,11.0,11.0,4300.0],["2020-08-17",10.51,11.495,10.51,11.42,4700.0],["2020-08-18",10.664,11.7,10.664,11.7,7700.0],["2020-08-19",11.26,11.8,11.26,11.8,4900.0],["2020-08-20",11.403,11.9,11.21,11.89,8900.0],["2020-08-21",12.2,12.3,11.71,12.1,10600.0],["2020-08-24",11.25,12.1,11.25,12.1,9000.0],["2020-08-25",12.17,12.17,11.52,12.11,10600.0],["2020-08-26",11.96,12.09,11.783,11.96,3400.0],["2020-08-27",11.5,12.04,11.43,12.04,12800.0],["2020-08-28",11.989,12.05,11.75,11.79,3300.0],["2020-08-31",11.51,12.8,11.51,12.31,12500.0],["2020-09-01",11.7,12.28,11.7,11.91,2700.0],["2020-09-02",12.151,12.5,11.8,11.8,3300.0],["2020-09-03",11.77,11.98,11.65,11.65,4800.0],["2020-09-04",12.73,12.73,11.64,12.25,9600.0],["2020-09-08",12.07,14.0,12.07,13.65,45300.0],["2020-09-09",14.0,14.5,13.938,14.0,74300.0],["2020-09-10",14.39,16.4,12.95,15.05,62000.0],["2020-09-11",14.97,17.25,14.7,16.0,70600.0],["2020-09-14",16.23,18.0,16.1,17.45,61300.0],["2020-09-15",17.65,17.71,17.28,17.6,35400.0],["2020-09-16",17.597,17.6,16.73,16.84,35600.0],["2020-09-17",16.703,17.0,16.21,16.51,30200.0],["2020-09-18",15.79,16.69,15.79,15.82,237700.0],["2020-09-21",15.83,16.2,14.67,14.84,17100.0],["2020-09-22",15.21,15.74,13.975,14.27,14600.0],["2020-09-23",13.54,15.81,13.54,14.84,10100.0],["2020-09-24",15.235,15.27,14.49,14.8,25500.0],["2020-09-25",15.255,16.0,14.96,15.11,45200.0],["2020-09-28",15.03,15.095,14.723,14.9,20600.0],["2020-09-29",14.89,15.8,14.0,14.89,31400.0],["2020-09-30",15.741,15.95,14.402,15.17,30100.0],["2020-10-01",15.16,15.64,14.191,15.59,47500.0],["2020-10-02",15.15,15.65,14.93,15.0,26300.0],["2020-10-05",15.0,15.74,14.93,15.0,25100.0],["2020-10-06",15.0,15.125,14.28,14.28,47300.0],["2020-10-07",14.71,15.47,14.24,14.81,28500.0],["2020-10-08",14.69,15.04,14.6,14.89,14800.0],["2020-10-09",14.72,14.78,14.205,14.74,15900.0],["2020-10-12",15.0,15.43,15.0,15.43,2300.0],["2020-10-13",15.55,19.33,15.55,18.91,231000.0],["2020-10-14",19.0,19.17,18.31,18.96,197900.0],["2020-10-15",18.67,20.7,18.49,19.67,110600.0],["2020-10-16",19.49,20.93,18.76,20.0,53500.0],["2020-10-19",19.81,21.245,18.62,19.6,51500.0],["2020-10-20",20.64,20.7,17.25,19.815,31900.0],["2020-10-21",19.8,20.0,19.71,19.72,4400.0],["2020-10-22",18.68,20.37,18.68,19.91,43600.0],["2020-10-23",19.553,19.71,18.045,18.68,27100.0],["2020-10-26",18.82,21.0,17.86,19.33,34600.0],["2020-10-27",19.74,19.74,18.28,19.0,6600.0],["2020-10-28",18.75,18.75,17.925,18.46,26000.0],["2020-10-29",17.65,19.48,17.56,18.0,40600.0],["2020-10-30",18.0,19.0,17.29,18.8,18500.0],["2020-11-02",18.16,19.86,17.92,19.48,45000.0],["2020-11-03",19.39,19.52,17.71,18.1,53400.0],["2020-11-04",18.08,18.92,18.0,18.92,33000.0],["2020-11-05",18.64,20.2,18.633,19.18,37100.0],["2020-11-06",18.73,18.76,17.12,17.83,26100.0],["2020-11-09",17.99,22.45,17.512,19.78,81100.0],["2020-11-10",19.06,19.75,18.38,18.57,12600.0],["2020-11-11",18.05,22.01,18.05,19.61,125400.0],["2020-11-12",19.79,20.6,19.3,19.3,9700.0],["2020-11-13",19.72,23.0,19.15,22.5,119400.0],["2020-11-16",22.93,23.72,22.15,22.56,50300.0],["2020-11-17",22.43,22.45,20.87,22.18,25900.0],["2020-11-18",22.19,22.28,21.21,21.21,11300.0],["2020-11-19",21.925,21.925,20.67,20.99,17100.0],["2020-11-20",20.61,20.75,20.18,20.18,9400.0],["2020-11-23",20.75,20.75,19.28,19.28,83700.0],["2020-11-24",18.66,20.03,18.44,19.6,20500.0],["2020-11-25",19.55,21.725,19.55,20.91,33200.0],["2020-11-27",20.91,21.99,20.91,21.72,20600.0],["2020-11-30",21.75,22.34,20.42,22.22,40100.0],["2020-12-01",21.869,23.0,20.84,22.56,13100.0],["2020-12-02",22.7,24.651,22.7,22.93,86100.0],["2020-12-03",22.92,24.9,21.96,24.49,31900.0],["2020-12-04",24.345,25.41,24.345,25.06,16200.0],["2020-12-07",25.38,25.38,24.354,24.84,22500.0],["2020-12-08",24.36,25.87,23.9,24.28,21000.0],["2020-12-09",23.58,24.13,22.08,22.34,23400.0],["2020-12-10",22.3,23.37,21.52,23.2,10700.0],["2020-12-11",24.082,24.082,22.5,23.06,9100.0],["2020-12-14",23.72,23.72,21.755,22.27,70000.0],["2020-12-15",22.88,22.97,20.96,22.36,52100.0],["2020-12-16",22.4,22.4,21.395,21.73,44000.0],["2020-12-17",22.13,22.14,20.19,21.35,83300.0],["2020-12-18",21.3,21.66,19.6,19.62,281100.0],["2020-12-21",19.69,21.8,19.42,20.89,45900.0],["2020-12-22",20.94,23.275,20.94,21.58,55400.0],["2020-12-23",21.49,22.35,20.54,21.54,39000.0],["2020-12-24",21.42,22.165,21.3,22.08,6000.0],["2020-12-28",21.98,22.415,21.54,21.54,24300.0],["2020-12-29",21.47,22.45,19.7,19.7,22500.0],["2020-12-30",18.575,21.12,18.22,21.0,85300.0],["2020-12-31",21.3,21.41,20.074,21.41,24000.0],["2021-01-04",21.39,22.15,20.42,22.0,52400.0],["2021-01-05",21.97,22.21,21.358,22.19,23800.0],["2021-01-06",22.353,23.95,21.41,21.41,41400.0],["2021-01-07",22.06,22.75,20.54,21.23,43300.0],["2021-01-08",21.2,21.85,18.785,19.15,33100.0],["2021-01-11",18.92,20.05,18.5,20.05,55900.0],["2021-01-12",19.95,20.83,19.42,20.06,88500.0],["2021-01-13",19.89,20.12,19.572,19.6,20900.0],["2021-01-14",20.09,20.4,19.74,19.98,22800.0],["2021-01-15",20.235,20.4,19.6,19.6,28800.0],["2021-01-19",20.22,20.22,18.56,19.61,34400.0],["2021-01-20",19.41,19.895,18.55,19.15,33500.0],["2021-01-21",19.39,19.86,17.65,18.2,26300.0],["2021-01-22",18.18,18.25,17.58,17.75,33400.0],["2021-01-25",17.69,18.15,16.96,17.89,36800.0],["2021-01-26",18.4,18.62,17.26,17.26,45100.0],["2021-01-27",16.4,17.11,16.0,16.0,23500.0],["2021-01-28",16.63,16.63,15.11,15.75,49100.0],["2021-01-29",15.64,16.45,15.273,15.71,44800.0],["2021-02-01",16.31,18.42,15.35,17.0,138800.0],["2021-02-02",17.3,19.66,17.0,18.97,115700.0],["2021-02-03",19.0,20.4,17.16,19.66,228700.0],["2021-02-04",19.87,20.55,18.02,18.91,131100.0],["2021-02-05",19.0,19.42,17.95,18.54,49000.0],["2021-02-08",19.7,19.7,17.76,18.87,357500.0],["2021-02-09",18.97,20.0,18.65,20.0,50100.0],["2021-02-10",20.53,20.53,19.1,19.5,70400.0],["2021-02-11",19.88,20.17,19.08,19.71,70600.0],["2021-02-12",19.9,20.11,19.21,19.46,80900.0],["2021-02-16",19.09,19.49,18.38,18.79,80900.0],["2021-02-17",18.79,19.44,18.16,18.5,125600.0],["2021-02-18",18.65,19.98,17.19,17.86,165200.0],["2021-02-19",18.01,19.59,18.01,19.0,56400.0],["2021-02-22",19.5,19.7,18.13,18.56,37600.0],["2021-02-23",17.29,18.25,17.12,17.67,37300.0],["2021-02-24",17.68,18.655,17.0,17.13,63200.0],["2021-02-25",17.02,17.75,16.62,17.2,64000.0],["2021-02-26",16.95,17.73,16.11,17.07,109200.0],["2021-03-01",17.2,18.04,16.485,17.35,32900.0],["2021-03-02",17.35,17.655,16.795,17.6,47700.0],["2021-03-03",17.43,18.04,17.03,17.25,37600.0],["2021-03-04",17.1,17.25,16.08,16.92,107300.0],["2021-03-05",17.06,17.23,16.05,16.79,51100.0],["2021-03-08",16.99,17.57,16.63,17.02,64500.0],["2021-03-09",17.05,18.31,16.99,17.49,45400.0],["2021-03-10",17.54,17.77,16.76,17.25,33200.0],["2021-03-11",17.46,18.65,17.19,18.17,45600.0],["2021-03-12",18.4,18.4,17.58,17.79,20500.0],["2021-03-15",17.83,18.63,17.22,17.62,37700.0],["2021-03-16",17.59,18.28,17.56,17.72,149100.0],["2021-03-17",17.57,18.17,17.23,17.57,83700.0],["2021-03-18",17.09,18.005,17.09,17.27,52000.0],["2021-03-19",17.46,18.23,17.24,18.23,61900.0],["2021-03-22",18.16,18.411,17.26,17.73,61200.0],["2021-03-23",17.5,17.695,17.0,17.11,33800.0],["2021-03-24",17.64,17.64,17.1,17.52,37600.0],["2021-03-25",17.26,17.78,16.98,17.01,118900.0],["2021-03-26",17.37,17.37,16.55,17.18,33100.0],["2021-03-29",17.25,17.25,15.14,15.2,32000.0],["2021-03-30",15.05,15.06,14.64,14.93,19800.0],["2021-03-31",14.86,15.04,14.0,14.61,54200.0],["2021-04-01",15.01,15.34,14.65,14.65,23700.0],["2021-04-05",14.67,15.22,14.06,15.14,97700.0],["2021-04-06",15.07,16.33,15.01,15.2,52800.0],["2021-04-07",15.475,15.94,14.75,15.0,67500.0],["2021-04-08",15.15,15.54,14.68,14.79,47600.0],["2021-04-09",14.75,15.09,14.19,14.23,26700.0],["2021-04-12",14.41,15.015,14.209,14.49,199900.0],["2021-04-13",14.44,14.44,13.2,13.38,187600.0],["2021-04-14",13.08,13.57,12.61,12.84,96000.0],["2021-04-15",12.52,12.6,11.381,11.42,102400.0],["2021-04-16",11.57,12.08,11.2,11.33,61200.0],["2021-04-19",11.25,11.26,9.64,9.89,198300.0],["2021-04-20",9.9,10.59,9.9,10.3,114100.0],["2021-04-21",10.16,10.904,10.11,10.75,73600.0],["2021-04-22",10.8,12.14,10.75,11.72,200800.0],["2021-04-23",11.81,14.96,11.7,14.35,460400.0],["2021-04-26",14.26,15.27,14.0,15.02,149100.0],["2021-04-27",15.02,15.02,13.24,13.56,66800.0],["2021-04-28",13.69,14.74,13.69,14.28,51200.0],["2021-04-29",14.5,14.5,13.71,14.0,30400.0],["2021-04-30",14.0,14.31,13.26,13.31,20400.0],["2021-05-03",13.32,14.58,13.32,13.86,34600.0],["2021-05-04",13.84,14.0,13.07,13.3,24900.0],["2021-05-05",13.995,13.995,13.21,13.38,22200.0],["2021-05-06",13.52,13.83,13.095,13.66,44300.0],["2021-05-07",13.62,14.435,13.62,13.86,17300.0],["2021-05-10",13.211,13.61,13.12,13.12,7900.0],["2021-05-11",11.25,11.8,8.36,8.36,622600.0],["2021-05-12",8.44,11.23,8.0,10.34,1441400.0],["2021-05-13",10.21,12.0,10.21,11.76,424100.0],["2021-05-14",11.62,13.652,11.56,13.37,221400.0],["2021-05-17",13.1,14.01,12.38,13.66,69900.0],["2021-05-18",13.72,13.75,12.4,13.12,87400.0],["2021-05-19",13.02,13.27,11.72,12.19,27600.0],["2021-05-20",12.22,13.43,12.21,13.43,133000.0],["2021-05-21",13.5,15.16,13.5,14.93,196300.0],["2021-05-24",14.74,15.49,14.46,15.11,78800.0],["2021-05-25",15.0,15.0,13.12,13.51,204300.0],["2021-05-26",7.9,9.38,7.0,8.99,2351700.0],["2021-05-27",9.15,9.22,8.41,8.6,361600.0],["2021-05-28",8.5,8.75,8.12,8.31,229400.0],["2021-06-01",8.21,8.34,7.94,8.23,130700.0],["2021-06-02",8.4,8.4,7.89,8.2,93800.0],["2021-06-03",8.1,8.24,7.8,8.08,103000.0],["2021-06-04",8.09,8.18,7.92,8.06,77600.0],["2021-06-07",8.14,8.31,8.0,8.09,115900.0],["2021-06-08",8.14,8.39,8.09,8.32,78100.0],["2021-06-09",8.49,8.5,8.2,8.25,64500.0],["2021-06-10",8.31,8.48,8.21,8.39,69700.0],["2021-06-11",8.36,8.55,8.21,8.33,55400.0],["2021-06-14",8.4,8.55,8.21,8.23,50300.0],["2021-06-15",8.28,8.306,8.01,8.03,83300.0],["2021-06-16",8.04,8.175,7.91,8.0,78400.0],["2021-06-17",8.04,8.55,8.04,8.41,170700.0],["2021-06-18",8.28,8.45,8.22,8.26,97700.0],["2021-06-21",8.28,8.8,8.28,8.38,126500.0],["2021-06-22",8.31,8.41,8.09,8.1,130800.0],["2021-06-23",8.07,9.099,8.07,8.99,251900.0],["2021-06-24",8.959,9.13,8.71,8.72,106200.0],["2021-06-25",8.75,9.0,8.75,9.0,119100.0],["2021-06-28",9.1,9.12,8.6,8.69,75400.0],["2021-06-29",8.72,8.92,8.69,8.82,61400.0],["2021-06-30",8.77,9.98,8.7,9.82,2672900.0],["2021-07-01",9.79,9.935,9.6,9.74,247700.0],["2021-07-02",9.71,10.44,9.51,9.89,196300.0],["2021-07-06",11.241,12.43,10.9,11.43,545700.0],["2021-07-07",11.4,11.43,10.45,10.85,131300.0],["2021-07-08",10.73,11.05,10.547,10.89,47400.0],["2021-07-09",10.89,11.49,10.75,11.38,49700.0],["2021-07-12",11.58,11.6,11.22,11.48,61500.0],["2021-07-13",11.46,11.46,10.85,10.91,55000.0],["2021-07-14",10.88,11.0,10.51,10.51,54300.0],["2021-07-15",10.51,11.09,10.092,10.41,62100.0],["2021-07-16",10.44,10.49,9.542,9.61,83200.0],["2021-07-19",9.58,9.96,9.07,9.77,59400.0],["2021-07-20",9.85,9.95,9.78,9.9,63500.0],["2021-07-21",9.86,9.93,9.72,9.87,83500.0],["2021-07-22",9.84,10.19,9.74,9.98,75400.0],["2021-07-23",10.03,10.066,9.56,9.99,34600.0],["2021-07-26",9.91,10.13,9.56,10.02,43900.0],["2021-07-27",10.03,10.47,9.81,10.32,36000.0],["2021-07-28",10.47,10.893,10.1,10.64,87300.0],["2021-07-29",10.61,10.98,10.23,10.79,67100.0],["2021-07-30",10.63,10.78,9.89,9.94,64800.0],["2021-08-02",9.95,10.365,9.86,10.07,38600.0],["2021-08-03",10.11,10.66,9.95,10.0,84900.0],["2021-08-04",9.99,11.055,9.99,10.2,91700.0],["2021-08-05",10.11,10.4,10.01,10.35,34500.0],["2021-08-06",10.29,10.745,9.95,10.7,34700.0],["2021-08-09",10.62,11.04,10.11,10.23,82700.0],["2021-08-10",10.17,10.46,10.1,10.39,103000.0],["2021-08-11",10.27,11.14,10.21,11.02,457500.0],["2021-08-12",10.93,14.1,10.93,12.98,374400.0],["2021-08-13",12.76,13.55,12.21,13.34,141900.0],["2021-08-16",13.29,13.97,12.764,13.79,81400.0],["2021-08-17",13.85,14.27,13.01,13.53,63300.0],["2021-08-18",13.55,13.73,13.27,13.7,58400.0],["2021-08-19",13.64,14.25,13.4,13.85,43200.0],["2021-08-20",14.05,14.75,13.83,13.86,99200.0],["2021-08-23",14.25,14.5,13.541,14.33,37100.0],["2021-08-24",14.49,14.65,14.22,14.3,37500.0],["2021-08-25",14.25,14.63,14.22,14.28,53500.0],["2021-08-26",14.21,14.601,14.01,14.21,36700.0],["2021-08-27",14.27,14.795,14.02,14.09,32800.0],["2021-08-30",14.3,14.9,14.09,14.26,45200.0],["2021-08-31",14.32,14.47,14.06,14.39,26300.0],["2021-09-01",14.35,14.35,13.64,14.28,21400.0],["2021-09-02",14.19,15.258,13.99,15.11,30700.0],["2021-09-03",15.04,15.04,14.56,14.79,54700.0],["2021-09-07",14.64,14.99,14.248,14.9,27100.0],["2021-09-08",15.0,15.0,13.985,14.25,21900.0],["2021-09-09",14.29,14.45,13.8,14.22,30900.0],["2021-09-10",14.26,14.26,13.32,13.57,32300.0],["2021-09-13",13.75,13.75,12.7,13.09,76800.0],["2021-09-14",12.98,13.91,11.89,13.06,155500.0],["2021-09-15",12.95,13.23,12.19,12.44,102300.0],["2021-09-16",12.74,12.78,11.25,11.51,110700.0],["2021-09-17",11.68,13.78,11.39,12.63,213000.0],["2021-09-20",12.14,12.78,11.67,11.67,129300.0],["2021-09-21",11.84,12.31,11.29,11.3,101400.0],["2021-09-22",11.53,12.35,11.355,12.15,31800.0],["2021-09-23",12.17,12.19,11.82,11.97,23600.0],["2021-09-24",11.75,12.8,11.75,12.43,69600.0],["2021-09-27",12.63,12.96,12.585,12.74,50100.0],["2021-09-28",12.64,13.19,12.22,12.25,63600.0],["2021-09-29",12.27,13.05,11.88,11.88,11800.0],["2021-09-30",11.99,11.99,11.5,11.53,24600.0],["2021-10-01",11.78,11.78,10.94,11.4,54200.0],["2021-10-04",11.36,11.945,11.36,11.42,11800.0],["2021-10-05",11.5,11.5,10.96,11.21,18600.0],["2021-10-06",10.98,11.025,10.41,10.51,31300.0],["2021-10-07",10.51,11.74,10.5,11.34,50400.0],["2021-10-08",11.022,11.57,10.74,10.94,28200.0],["2021-10-11",11.01,11.85,10.59,11.72,58700.0],["2021-10-12",11.92,12.13,10.895,11.5,60700.0],["2021-10-13",11.5,11.79,11.01,11.4,41700.0],["2021-10-14",11.37,11.81,11.37,11.5,21700.0],["2021-10-15",11.55,12.42,11.29,12.12,35900.0],["2021-10-18",11.95,12.15,11.1,12.01,45700.0],["2021-10-19",12.05,12.25,11.805,12.12,12100.0],["2021-10-20",12.12,13.36,12.0,12.67,54200.0],["2021-10-21",12.67,12.791,12.13,12.5,31800.0],["2021-10-22",12.35,12.88,12.144,12.79,45800.0],["2021-10-25",12.65,13.01,12.431,12.86,40400.0],["2021-10-26",13.05,13.47,12.94,13.47,39100.0],["2021-10-27",13.35,13.53,12.37,12.9,18400.0],["2021-10-28",12.93,13.065,12.31,12.71,21800.0],["2021-10-29",12.52,13.1,11.755,11.95,78500.0],["2021-11-01",11.95,13.57,11.42,13.14,11800.0],["2021-11-02",13.14,13.505,12.49,12.84,14200.0],["2021-11-03",12.78,13.685,12.6,13.24,59800.0],["2021-11-04",13.24,13.49,12.615,13.24,13500.0],["2021-11-05",13.18,13.39,12.78,13.14,7500.0],["2021-11-08",13.27,13.27,12.741,12.98,8400.0],["2021-11-09",13.01,13.01,12.27,12.57,9900.0],["2021-11-10",12.46,13.57,11.587,13.04,27700.0],["2021-11-11",13.0,13.0,12.33,12.5,13600.0],["2021-11-12",12.25,12.25,10.99,11.41,62700.0],["2021-11-15",11.46,11.46,10.81,10.98,24900.0],["2021-11-16",11.0,11.0,10.34,10.35,72800.0],["2021-11-17",10.47,10.75,10.32,10.74,38000.0],["2021-11-18",10.67,10.91,10.147,10.32,34100.0],["2021-11-19",10.409,10.96,10.25,10.25,39200.0],["2021-11-22",10.25,10.63,10.08,10.46,25100.0],["2021-11-23",10.32,10.565,10.18,10.26,35400.0],["2021-11-24",10.4,10.53,10.4,10.53,3000.0],["2021-11-26",10.45,10.56,10.0,10.12,20600.0],["2021-11-29",9.98,9.99,8.85,8.86,87600.0],["2021-11-30",8.86,9.27,8.53,9.19,119100.0],["2021-12-01",9.06,9.28,8.76,9.13,82300.0],["2021-12-02",9.14,9.8,8.76,9.58,249600.0],["2021-12-03",9.5,9.68,9.16,9.59,76700.0],["2021-12-06",9.56,10.31,9.13,9.38,80300.0],["2021-12-07",9.11,10.08,9.09,9.48,88500.0],["2021-12-08",9.46,10.32,9.34,10.27,61800.0],["2021-12-09",10.06,10.06,9.13,9.4,47600.0],["2021-12-10",9.73,9.8,9.12,9.43,53900.0],["2021-12-13",9.55,9.84,9.215,9.31,57400.0],["2021-12-14",9.34,9.49,8.97,9.36,57300.0],["2021-12-15",9.48,9.68,9.024,9.68,34100.0],["2021-12-16",9.68,9.84,9.27,9.7,23800.0],["2021-12-17",9.51,11.16,9.44,11.0,65500.0],["2021-12-20",10.74,10.74,9.887,10.45,14200.0],["2021-12-21",10.59,10.98,10.244,10.5,31400.0],["2021-12-22",10.45,11.0,10.45,10.76,29900.0],["2021-12-23",10.92,10.92,10.18,10.6,68600.0],["2021-12-27",10.5,10.652,10.155,10.26,20200.0],["2021-12-28",10.1,10.94,9.886,10.41,50400.0],["2021-12-29",10.37,10.91,10.19,10.5,42100.0],["2021-12-30",10.64,11.31,10.514,10.89,93700.0],["2021-12-31",11.175,11.265,10.545,10.79,102100.0],["2022-01-03",10.563,10.97,10.563,10.75,24100.0],["2022-01-04",10.79,11.0,10.57,10.84,74800.0],["2022-01-05",10.57,10.93,9.49,9.6,77300.0],["2022-01-06",9.63,10.38,9.63,10.11,43000.0],["2022-01-07",9.84,10.02,9.48,9.54,27300.0],["2022-01-10",9.241,9.45,9.01,9.16,32700.0],["2022-01-11",9.24,10.03,9.1,10.02,77500.0],["2022-01-12",9.885,10.08,9.44,9.46,14100.0],["2022-01-13",9.17,9.23,8.9,9.1,16900.0],["2022-01-14",9.25,9.26,8.81,9.15,18400.0],["2022-01-18",9.01,9.09,8.75,8.75,6600.0],["2022-01-19",8.82,9.06,8.71,8.87,32700.0],["2022-01-20",9.0,9.14,8.81,8.97,11900.0],["2022-01-21",8.78,8.8,8.5,8.61,25700.0],["2022-01-24",8.5,9.1,7.92,9.05,40200.0],["2022-01-25",8.88,8.92,8.55,8.66,13400.0],["2022-01-26",8.87,11.05,8.49,10.5,172700.0],["2022-01-27",10.05,10.05,8.75,8.94,33900.0],["2022-01-28",8.76,8.89,8.44,8.56,22200.0],["2022-01-31",8.74,9.978,8.672,9.7,45400.0],["2022-02-01",9.8,9.8,9.36,9.66,17100.0],["2022-02-02",9.59,10.049,8.99,9.07,56400.0],["2022-02-03",8.82,9.12,8.74,8.74,6200.0],["2022-02-04",8.83,9.042,8.45,8.75,8600.0],["2022-02-07",9.17,9.22,8.7,9.01,20300.0],["2022-02-08",8.8,8.9,8.53,8.66,29600.0],["2022-02-09",8.84,9.2,8.535,9.09,56100.0],["2022-02-10",8.84,9.025,8.4,8.45,31700.0],["2022-02-11",8.45,8.619,8.2,8.35,35700.0],["2022-02-14",8.97,8.97,8.29,8.37,227000.0],["2022-02-15",3.05,4.17,2.71,4.01,9144900.0],["2022-02-16",3.73,3.98,3.54,3.94,717200.0],["2022-02-17",3.84,4.0,3.66,3.9,310600.0],["2022-02-18",3.92,3.97,3.72,3.72,132800.0],["2022-02-22",3.7,3.85,3.404,3.65,290700.0],["2022-02-23",3.71,3.73,3.54,3.69,138100.0],["2022-02-24",3.6,3.865,3.4,3.78,134500.0],["2022-02-25",3.81,3.9,3.56,3.89,57800.0],["2022-02-28",3.9,4.4,3.855,4.36,138100.0],["2022-03-01",4.26,4.36,3.916,4.15,82100.0],["2022-03-02",4.235,4.24,4.08,4.15,24700.0],["2022-03-03",4.02,4.25,4.0,4.12,90400.0],["2022-03-04",4.13,4.13,3.92,4.0,57800.0],["2022-03-07",3.94,4.2,3.75,4.03,78200.0],["2022-03-08",4.06,4.19,3.93,4.12,43800.0],["2022-03-09",4.18,4.385,3.992,4.27,112200.0],["2022-03-10",4.15,4.26,4.0,4.11,52800.0],["2022-03-11",4.1,4.29,3.945,3.97,61300.0],["2022-03-14",4.05,4.05,3.84,3.97,113100.0],["2022-03-15",3.88,4.31,3.86,4.2,134500.0],["2022-03-16",4.29,4.31,4.17,4.23,68300.0],["2022-03-17",4.25,4.327,4.182,4.27,47700.0],["2022-03-18",3.85,4.46,3.85,4.46,63800.0],["2022-03-21",4.45,4.47,4.05,4.13,55200.0],["2022-03-22",4.248,4.3,3.92,4.17,101600.0],["2022-03-23",4.16,4.2,3.99,4.04,86800.0],["2022-03-24",4.07,4.09,3.931,3.97,42700.0],["2022-03-25",4.1,4.1,3.75,3.94,39400.0],["2022-03-28",3.96,3.96,3.75,3.79,23400.0],["2022-03-29",3.91,4.09,3.865,4.04,35800.0],["2022-03-30",4.04,4.215,4.03,4.11,9700.0],["2022-03-31",4.1,4.23,4.03,4.05,13700.0],["2022-04-01",4.04,4.075,3.85,3.85,25700.0],["2022-04-04",3.79,4.0,3.7,3.94,45000.0],["2022-04-05",3.97,4.14,3.94,3.98,21300.0],["2022-04-06",3.99,4.02,3.74,3.97,23500.0],["2022-04-07",4.0,4.0,3.86,3.86,5500.0],["2022-04-08",3.79,3.84,3.63,3.77,26400.0],["2022-04-11",3.6,3.6,3.39,3.4,50500.0],["2022-04-12",3.348,3.52,3.29,3.31,17400.0],["2022-04-13",3.29,3.479,3.24,3.44,16900.0],["2022-04-14",3.47,3.696,3.25,3.53,17900.0],["2022-04-18",3.5,3.535,3.28,3.31,14600.0],["2022-04-19",3.482,3.482,3.29,3.43,7400.0],["2022-04-20",3.36,3.63,3.36,3.4,7900.0],["2022-04-21",3.57,3.57,3.241,3.4,15400.0],["2022-04-22",3.44,3.5,3.21,3.43,12700.0],["2022-04-25",3.29,3.48,3.29,3.4,5900.0],["2022-04-26",3.76,3.99,3.3,3.85,29400.0],["2022-04-27",3.85,4.04,3.53,3.94,42000.0],["2022-04-28",3.84,4.2,3.55,3.94,84200.0],["2022-04-29",4.0,4.0,3.54,3.71,30100.0],["2022-05-02",3.65,4.2,3.45,3.95,81200.0],["2022-05-03",3.71,4.15,3.71,3.96,53600.0],["2022-05-04",3.83,4.2,3.76,3.97,222500.0],["2022-05-05",3.83,3.93,3.67,3.69,21200.0],["2022-05-06",3.59,3.76,3.35,3.45,40300.0],["2022-05-09",3.29,3.4,2.915,2.95,54800.0],["2022-05-10",2.96,3.14,2.835,2.925,74100.0],["2022-05-11",2.89,2.98,2.78,2.78,23400.0],["2022-05-12",2.78,2.78,2.46,2.56,59800.0],["2022-05-13",2.57,2.89,2.412,2.55,148600.0],["2022-05-16",2.45,2.755,2.4,2.54,87700.0],["2022-05-17",2.54,2.58,2.45,2.51,120600.0],["2022-05-18",2.46,2.66,2.42,2.605,124200.0],["2022-05-19",2.69,2.71,2.64,2.69,15600.0],["2022-05-20",2.7,2.715,2.55,2.64,5800.0],["2022-05-23",2.61,2.75,2.61,2.7,11500.0],["2022-05-24",2.7,2.84,2.63,2.7,43000.0],["2022-05-25",2.725,2.81,2.65,2.74,42500.0],["2022-05-26",2.84,2.9,2.66,2.68,12800.0],["2022-05-27",2.7,2.74,2.614,2.72,33500.0],["2022-05-31",2.69,2.69,2.52,2.58,51800.0],["2022-06-01",2.545,2.64,2.53,2.58,11200.0],["2022-06-02",2.57,2.57,2.45,2.54,8800.0],["2022-06-03",2.63,2.63,2.54,2.61,6900.0],["2022-06-06",2.54,2.65,2.52,2.64,8800.0],["2022-06-07",2.471,2.665,2.471,2.62,17500.0],["2022-06-08",2.606,2.655,2.59,2.65,8000.0],["2022-06-09",2.57,2.67,2.53,2.66,7100.0],["2022-06-10",2.61,2.69,2.57,2.6,6000.0],["2022-06-13",2.55,2.56,2.45,2.45,1700.0],["2022-06-14",2.46,2.46,2.21,2.23,15900.0],["2022-06-15",2.3,2.35,2.3,2.3,5300.0],["2022-06-16",2.18,2.19,2.01,2.05,10500.0],["2022-06-17",1.92,2.05,1.9,1.9,23300.0],["2022-06-21",2.1,2.22,2.1,2.13,22000.0],["2022-06-22",2.18,2.29,2.1,2.15,18300.0],["2022-06-23",2.1,2.152,2.047,2.09,13900.0],["2022-06-24",2.1,2.13,2.0,2.05,42500.0],["2022-06-27",2.01,2.23,2.01,2.11,21500.0],["2022-06-28",2.12,2.21,2.1,2.1,27800.0],["2022-06-29",2.06,2.09,1.98,1.98,24800.0],["2022-06-30",2.05,2.1,1.95,1.96,14800.0],["2022-07-01",2.02,2.37,2.02,2.15,46000.0],["2022-07-05",1.98,2.2,1.98,2.1,41700.0],["2022-07-06",2.05,2.17,1.99,1.99,43400.0],["2022-07-07",2.0,2.08,1.91,1.92,34400.0],["2022-07-08",1.99,2.1,1.96,1.96,25200.0],["2022-07-11",2.07,2.07,1.94,1.99,7700.0],["2022-07-12",1.99,2.07,1.99,2.04,30600.0],["2022-07-13",2.04,2.095,1.96,1.96,42900.0],["2022-07-14",2.055,2.055,1.9,2.0,21300.0],["2022-07-15",2.05,2.05,1.92,1.98,90800.0],["2022-07-18",1.92,1.95,1.91,1.93,32600.0],["2022-07-19",1.99,2.125,1.95,2.05,79800.0],["2022-07-20",2.02,2.03,1.88,1.9,89600.0],["2022-07-21",1.95,1.95,1.8,1.89,31000.0],["2022-07-22",1.94,1.94,1.819,1.84,20500.0],["2022-07-25",1.91,1.91,1.82,1.82,13900.0],["2022-07-26",1.87,1.89,1.77,1.77,28300.0],["2022-07-27",1.78,1.92,1.78,1.92,45400.0],["2022-07-28",1.92,1.92,1.75,1.86,31500.0],["2022-07-29",1.83,1.87,1.77,1.79,16000.0],["2022-08-01",1.87,1.87,1.66,1.66,26400.0],["2022-08-02",1.56,1.68,1.56,1.62,55400.0],["2022-08-03",1.66,1.69,1.62,1.65,28600.0],["2022-08-04",1.67,1.69,1.62,1.635,18800.0],["2022-08-05",1.673,1.673,1.53,1.53,51900.0],["2022-08-08",1.7,1.94,1.64,1.94,85500.0],["2022-08-09",1.93,2.012,1.91,1.94,36500.0],["2022-08-10",1.91,2.0,1.87,1.96,17700.0],["2022-08-11",2.02,2.02,1.88,1.98,1437800.0],["2022-08-12",2.41,2.94,2.08,2.12,5063100.0],["2022-08-15",2.18,2.55,2.07,2.49,922700.0],["2022-08-16",2.49,2.63,2.32,2.48,337200.0],["2022-08-17",2.41,2.47,2.29,2.32,247200.0],["2022-08-18",2.29,3.58,2.29,2.89,2717900.0],["2022-08-19",2.57,3.03,2.57,3.0,296000.0],["2022-08-22",2.97,3.0,2.82,2.94,141400.0],["2022-08-23",2.911,2.95,2.8,2.87,52200.0],["2022-08-24",2.99,3.05,2.81,2.96,119200.0],["2022-08-25",3.02,3.18,2.86,3.16,76600.0],["2022-08-26",3.16,3.266,2.98,3.07,64100.0],["2022-08-29",3.02,3.05,2.72,2.86,130700.0],["2022-08-30",2.77,2.825,2.64,2.77,64200.0],["2022-08-31",2.74,2.79,2.67,2.72,17400.0],["2022-09-01",2.66,2.66,2.4,2.58,127100.0],["2022-09-02",2.67,2.775,2.62,2.76,57600.0],["2022-09-06",2.68,2.73,2.54,2.56,81600.0],["2022-09-07",2.51,3.04,2.46,2.86,249100.0],["2022-09-08",2.87,3.19,2.85,3.05,387300.0],["2022-09-09",3.0,3.42,2.936,3.28,225400.0],["2022-09-12",3.48,3.48,3.21,3.38,159100.0],["2022-09-13",3.22,3.26,3.009,3.15,139500.0],["2022-09-14",3.06,3.7,2.94,3.64,3511200.0],["2022-09-15",3.51,3.7,3.34,3.37,269900.0],["2022-09-16",3.4,3.44,3.15,3.2,285300.0],["2022-09-19",3.46,3.57,3.2,3.22,341500.0],["2022-09-20",3.36,3.36,3.2,3.21,277500.0],["2022-09-21",3.44,3.694,3.28,3.45,488600.0],["2022-09-22",3.5,3.558,3.2,3.26,215400.0],["2022-09-23",3.32,3.51,3.2,3.46,187000.0],["2022-09-26",3.46,3.75,3.201,3.33,240600.0],["2022-09-27",3.43,3.455,3.23,3.33,94100.0],["2022-09-28",3.37,3.48,3.3,3.37,84700.0],["2022-09-29",3.38,3.45,3.22,3.24,64900.0],["2022-09-30",3.18,3.407,3.03,3.2,65200.0],["2022-10-03",3.2,3.235,2.97,3.17,319700.0],["2022-10-04",3.08,3.23,3.03,3.16,38600.0],["2022-10-05",3.14,3.235,3.13,3.14,80000.0],["2022-10-06",3.13,3.27,3.07,3.18,85200.0],["2022-10-07",3.24,3.45,3.15,3.16,214500.0],["2022-10-10",3.22,3.305,3.05,3.12,41400.0],["2022-10-11",3.14,3.205,3.05,3.05,71100.0],["2022-10-12",3.03,3.21,3.02,3.1,47400.0],["2022-10-13",3.1,3.235,3.1,3.15,75300.0],["2022-10-14",3.19,3.2,3.04,3.06,54300.0],["2022-10-17",3.17,3.49,3.06,3.38,243600.0],["2022-10-18",3.41,3.57,3.35,3.45,63400.0],["2022-10-19",3.59,3.59,3.32,3.43,65100.0],["2022-10-20",3.43,3.46,3.3,3.33,67600.0],["2022-10-21",3.27,3.38,3.19,3.35,189200.0],["2022-10-24",3.3,3.3,2.9,2.93,157000.0],["2022-10-25",2.94,3.02,2.88,2.99,104500.0],["2022-10-26",3.06,3.06,2.93,2.95,46800.0],["2022-10-27",2.99,3.06,2.94,3.02,42500.0],["2022-10-28",3.02,3.08,2.92,3.0,110500.0],["2022-10-31",3.01,3.4,2.99,3.3,335300.0],["2022-11-01",3.33,3.348,3.16,3.21,111900.0],["2022-11-02",3.19,3.255,3.04,3.09,42500.0],["2022-11-03",3.06,3.16,3.0,3.14,22000.0],["2022-11-04",3.1,3.12,2.77,2.83,40700.0],["2022-11-07",2.759,2.8,2.71,2.75,39600.0],["2022-11-08",2.76,2.85,2.58,2.85,100900.0],["2022-11-09",2.8,2.97,2.773,2.96,84600.0],["2022-11-10",3.01,3.14,2.9,3.07,32400.0],["2022-11-11",3.03,3.13,3.0,3.08,31100.0],["2022-11-14",3.07,3.07,2.89,2.95,26700.0],["2022-11-15",3.0,3.114,3.0,3.03,90500.0],["2022-11-16",3.01,3.22,2.95,3.05,27200.0],["2022-11-17",2.95,3.03,2.885,3.03,34000.0],["2022-11-18",3.12,3.17,3.002,3.07,69900.0],["2022-11-21",3.03,3.18,2.97,3.1,33200.0],["2022-11-22",3.09,3.2,3.01,3.09,53700.0],["2022-11-23",3.16,3.19,3.04,3.15,78200.0],["2022-11-25",3.151,3.22,3.151,3.17,1700.0],["2022-11-28",3.17,3.2,3.03,3.08,45400.0],["2022-11-29",3.03,3.185,2.9,3.05,42300.0],["2022-11-30",3.04,3.23,2.925,3.17,54100.0],["2022-12-01",3.23,3.25,3.05,3.17,16700.0],["2022-12-02",3.12,3.2,2.96,3.16,56200.0],["2022-12-05",3.17,3.24,2.87,3.15,55100.0],["2022-12-06",3.2,3.24,3.0,3.13,74300.0],["2022-12-07",3.07,3.21,3.06,3.15,72000.0],["2022-12-08",3.22,3.96,3.1,3.72,311200.0],["2022-12-09",3.73,3.96,3.64,3.72,270300.0],["2022-12-12",3.69,4.02,3.63,3.885,139700.0],["2022-12-13",3.93,4.19,3.81,3.97,172500.0],["2022-12-14",3.99,4.5,3.9,4.48,187400.0],["2022-12-15",4.4,4.68,4.35,4.56,178700.0],["2022-12-16",4.52,4.71,4.31,4.48,618500.0],["2022-12-19",4.49,5.1,4.43,5.05,379800.0],["2022-12-20",4.99,5.12,4.74,5.08,183000.0],["2022-12-21",5.08,5.2,4.54,4.745,253500.0],["2022-12-22",4.75,4.925,4.64,4.65,82800.0],["2022-12-23",4.66,4.665,4.18,4.36,113000.0],["2022-12-27",4.33,4.33,3.9,3.98,124600.0],["2022-12-28",3.99,4.21,3.86,4.1,173000.0],["2022-12-29",4.14,4.19,3.92,4.01,193400.0],["2022-12-30",4.02,4.23,3.97,4.13,203100.0],["2023-01-03",4.18,4.208,3.93,4.0,50300.0],["2023-01-04",4.0,4.48,3.85,4.46,66700.0],["2023-01-05",4.44,4.47,4.13,4.22,59100.0],["2023-01-06",4.358,4.5,4.18,4.2,51600.0],["2023-01-09",4.16,4.48,4.04,4.42,55800.0],["2023-01-10",4.38,4.54,4.29,4.5,50600.0],["2023-01-11",4.57,4.57,4.4,4.49,55800.0],["2023-01-12",4.47,4.65,4.33,4.57,46900.0],["2023-01-13",4.46,4.77,4.39,4.65,57500.0],["2023-01-17",4.61,4.84,4.57,4.79,47600.0],["2023-01-18",4.75,4.9,4.57,4.66,57800.0],["2023-01-19",4.68,4.68,4.24,4.31,47600.0],["2023-01-20",4.27,4.4,4.21,4.35,48700.0],["2023-01-23",4.45,4.49,4.24,4.24,70700.0],["2023-01-24",4.24,4.3,4.0,4.24,68200.0],["2023-01-25",4.26,4.34,4.19,4.26,19100.0],["2023-01-26",4.185,4.375,4.14,4.2,26000.0],["2023-01-27",4.25,4.78,4.25,4.67,58900.0],["2023-01-30",4.705,5.02,4.675,4.83,112000.0],["2023-01-31",4.79,5.24,4.79,4.94,141800.0],["2023-02-01",4.94,5.37,4.78,5.2,158200.0],["2023-02-02",5.19,5.28,4.93,5.0,66100.0],["2023-02-03",4.825,5.355,4.825,5.34,189000.0],["2023-02-06",5.21,5.6,5.21,5.52,380200.0],["2023-02-07",5.52,6.1,5.52,5.88,303900.0],["2023-02-08",5.92,6.435,5.81,6.35,356100.0],["2023-02-09",6.37,6.68,6.35,6.68,302800.0],["2023-02-10",6.6,6.75,6.52,6.66,212600.0],["2023-02-13",6.66,6.85,6.23,6.31,219100.0],["2023-02-14",6.1,6.545,5.65,6.0,424200.0],["2023-02-15",5.65,6.04,5.59,5.93,352200.0],["2023-02-16",5.81,6.04,5.63,5.96,139600.0],["2023-02-17",5.98,6.16,5.953,6.14,247600.0],["2023-02-21",6.08,6.13,5.76,5.77,177300.0],["2023-02-22",5.78,6.22,5.741,6.2,257100.0],["2023-02-23",6.23,6.51,6.01,6.24,333300.0],["2023-02-24",6.29,6.383,6.2,6.22,162900.0],["2023-02-27",6.29,6.47,5.85,6.3,344400.0],["2023-02-28",6.33,6.5,5.86,6.06,206100.0],["2023-03-01",6.44,6.84,5.77,5.82,722300.0],["2023-03-02",5.8,6.44,5.8,6.3,453600.0],["2023-03-03",6.32,6.42,6.15,6.26,88700.0],["2023-03-06",6.26,6.27,5.83,5.95,179200.0],["2023-03-07",5.96,6.123,5.702,5.93,371100.0],["2023-03-08",5.95,6.1,5.89,6.08,217300.0],["2023-03-09",6.04,6.055,5.85,5.96,156900.0],["2023-03-10",5.86,5.93,5.49,5.51,173900.0],["2023-03-13",5.41,5.93,5.38,5.73,256400.0],["2023-03-14",5.98,6.02,5.79,5.9,188800.0],["2023-03-15",5.87,5.93,5.74,5.79,84000.0],["2023-03-16",5.87,6.02,5.53,5.85,178300.0],["2023-03-17",5.81,5.9,5.255,5.38,199700.0],["2023-03-20",5.34,5.39,4.76,4.83,166200.0],["2023-03-21",4.95,5.03,4.67,4.75,130500.0],["2023-03-22",4.69,4.9,4.31,4.34,171000.0],["2023-03-23",4.37,4.95,4.37,4.41,134300.0],["2023-03-24",4.4,4.54,4.38,4.49,85900.0],["2023-03-27",4.47,4.55,4.21,4.45,249800.0],["2023-03-28",4.62,4.62,4.33,4.4,299300.0],["2023-03-29",4.42,4.64,4.31,4.38,436300.0],["2023-03-30",4.39,4.42,4.08,4.13,490900.0],["2023-03-31",4.11,4.75,4.07,4.53,1324800.0],["2023-04-03",4.47,4.74,4.4,4.55,226000.0],["2023-04-04",4.66,4.751,4.37,4.37,133300.0],["2023-04-05",4.32,4.47,4.13,4.37,135000.0],["2023-04-06",4.34,4.6,4.301,4.47,96900.0],["2023-04-10",4.46,4.555,4.34,4.45,144000.0],["2023-04-11",4.44,4.705,4.4,4.55,117200.0],["2023-04-12",4.62,4.77,4.49,4.53,170900.0],["2023-04-13",4.52,4.638,4.34,4.43,163500.0],["2023-04-14",4.42,4.57,4.37,4.53,112500.0],["2023-04-17",4.53,4.79,4.53,4.65,222900.0],["2023-04-18",4.66,4.788,4.56,4.7,66900.0],["2023-04-19",4.71,4.95,4.7,4.92,113600.0],["2023-04-20",4.85,5.18,4.8,4.8,90100.0],["2023-04-21",4.8,4.91,4.47,4.5,116300.0],["2023-04-24",4.47,4.59,4.43,4.5,110000.0],["2023-04-25",4.5,4.71,4.46,4.51,125400.0],["2023-04-26",4.51,4.59,4.46,4.52,98600.0],["2023-04-27",4.6,4.69,4.545,4.59,40300.0],["2023-04-28",4.58,4.86,4.58,4.73,88900.0],["2023-05-01",4.79,4.79,4.5,4.65,45500.0],["2023-05-02",4.69,4.74,4.53,4.55,51800.0],["2023-05-03",4.56,4.76,4.41,4.6,57700.0],["2023-05-04",4.61,4.79,4.5,4.74,153800.0],["2023-05-05",4.74,4.815,4.64,4.73,42600.0],["2023-05-08",4.69,4.9,4.6,4.82,210600.0],["2023-05-09",4.88,5.15,4.82,5.09,200600.0],["2023-05-10",5.2,5.2,4.94,5.12,149900.0],["2023-05-11",5.14,5.5,5.02,5.27,100900.0],["2023-05-12",5.32,5.52,4.89,5.06,120700.0],["2023-05-15",4.03,4.31,3.38,3.59,2184100.0],["2023-05-16",3.6,3.86,3.44,3.65,836300.0],["2023-05-17",3.74,3.8,3.58,3.69,657700.0],["2023-05-18",3.61,3.86,3.58,3.77,1182500.0],["2023-05-19",3.87,3.93,3.64,3.66,250900.0],["2023-05-22",3.7,3.705,3.59,3.63,157800.0],["2023-05-23",3.63,3.7,3.55,3.62,187900.0],["2023-05-24",3.64,3.7,3.44,3.655,618000.0],["2023-05-25",3.62,3.85,3.62,3.8,195800.0],["2023-05-26",3.74,3.804,3.62,3.76,155500.0],["2023-05-30",3.8,3.8,3.47,3.6,139300.0],["2023-05-31",3.58,3.8,3.58,3.69,113600.0],["2023-06-01",3.69,4.0,3.65,3.82,390400.0],["2023-06-02",3.78,3.9,3.74,3.8,146100.0],["2023-06-05",3.82,3.965,3.74,3.77,60800.0],["2023-06-06",3.83,3.99,3.77,3.85,128600.0],["2023-06-07",3.88,3.93,3.67,3.7,91900.0],["2023-06-08",3.71,3.72,3.51,3.51,145300.0],["2023-06-09",3.63,3.71,3.49,3.65,225900.0],["2023-06-12",3.7,4.0,3.67,3.78,230400.0],["2023-06-13",3.74,3.86,3.65,3.72,581900.0],["2023-06-14",3.77,3.82,3.562,3.69,609700.0],["2023-06-15",3.71,3.75,3.4,3.4,249200.0],["2023-06-16",3.41,3.48,3.21,3.3,174200.0],["2023-06-20",3.3,3.5,3.3,3.48,188400.0],["2023-06-21",3.46,3.55,3.34,3.47,186400.0],["2023-06-22",3.52,3.53,3.21,3.36,558700.0],["2023-06-23",3.33,3.47,3.245,3.31,3049800.0],["2023-06-26",3.31,3.41,3.19,3.25,146400.0],["2023-06-27",3.24,3.24,3.07,3.2,155000.0],["2023-06-28",3.2,3.26,3.14,3.23,213700.0],["2023-06-29",3.23,3.23,3.09,3.13,102600.0],["2023-06-30",3.14,3.16,3.055,3.13,84600.0],["2023-07-03",3.14,3.14,3.03,3.08,78400.0],["2023-07-05",3.07,3.3,3.055,3.22,129200.0],["2023-07-06",3.19,3.21,3.08,3.15,96000.0],["2023-07-07",3.16,3.21,3.12,3.175,70100.0],["2023-07-10",3.17,3.41,3.16,3.3,150600.0],["2023-07-11",3.3,3.3,3.16,3.21,84300.0],["2023-07-12",3.24,3.245,3.14,3.16,55300.0],["2023-07-13",3.19,3.26,3.16,3.24,71000.0],["2023-07-14",3.25,3.25,3.14,3.21,76600.0],["2023-07-17",3.22,3.27,3.16,3.22,63500.0],["2023-07-18",3.21,3.29,3.17,3.23,68100.0],["2023-07-19",3.26,3.29,3.145,3.19,62900.0],["2023-07-20",3.19,3.25,3.08,3.12,89600.0],["2023-07-21",3.17,3.25,3.12,3.23,65800.0],["2023-07-24",3.23,3.23,3.08,3.13,72600.0],["2023-07-25",3.15,3.49,3.15,3.37,792100.0],["2023-07-26",3.4,3.54,3.319,3.4,883900.0],["2023-07-27",3.44,3.45,3.07,3.11,330000.0],["2023-07-28",3.4,4.178,3.23,3.98,2509000.0],["2023-07-31",3.93,4.54,3.86,4.28,699800.0],["2023-08-01",4.21,4.3,3.81,4.07,512900.0],["2023-08-02",4.03,4.03,3.61,3.62,214200.0],["2023-08-03",3.81,3.95,3.61,3.89,219000.0],["2023-08-04",3.88,4.28,3.88,4.17,373900.0],["2023-08-07",4.17,4.17,3.72,3.87,161100.0],["2023-08-08",3.87,4.05,3.85,3.95,91000.0],["2023-08-09",3.95,4.08,3.95,4.0,125700.0],["2023-08-10",4.09,4.09,3.73,3.81,238400.0],["2023-08-11",3.76,3.98,3.75,3.9,113200.0],["2023-08-14",3.83,4.26,3.823,4.23,203100.0],["2023-08-15",4.2,4.26,3.965,4.18,321400.0],["2023-08-16",4.17,4.21,3.9,4.01,155200.0],["2023-08-17",4.0,4.08,3.81,3.95,180800.0],["2023-08-18",3.89,4.0,3.74,3.87,139500.0],["2023-08-21",3.87,4.14,3.87,3.95,86300.0],["2023-08-22",3.97,3.97,3.66,3.81,216700.0],["2023-08-23",3.85,4.07,3.83,4.03,64500.0],["2023-08-24",4.08,4.08,3.92,3.95,117800.0],["2023-08-25",3.95,3.98,3.83,3.96,42900.0],["2023-08-28",3.96,4.09,3.95,4.01,112200.0],["2023-08-29",4.01,4.33,3.925,3.94,168500.0],["2023-08-30",3.88,3.96,3.681,3.77,107700.0],["2023-08-31",3.75,3.9,3.65,3.72,146600.0],["2023-09-01",3.75,3.87,3.68,3.83,49800.0],["2023-09-05",3.8,3.88,3.66,3.66,111400.0],["2023-09-06",3.68,3.91,3.63,3.89,99600.0],["2023-09-07",3.85,3.94,3.79,3.86,100500.0],["2023-09-08",3.88,3.95,3.76,3.83,57600.0],["2023-09-11",3.9,3.96,3.765,3.82,112700.0],["2023-09-12",3.85,4.08,3.85,4.01,76700.0],["2023-09-13",4.02,4.02,3.89,4.005,131500.0],["2023-09-14",4.0,4.2,3.97,4.1,154200.0],["2023-09-15",4.19,4.27,4.005,4.24,543700.0],["2023-09-18",4.26,4.26,3.99,4.12,158400.0],["2023-09-19",4.12,4.18,4.0,4.16,119100.0],["2023-09-20",4.17,4.255,4.05,4.16,92700.0],["2023-09-21",4.13,4.16,4.06,4.09,113400.0],["2023-09-22",4.12,4.21,4.03,4.2,114800.0],["2023-09-25",4.16,4.38,4.141,4.33,161300.0],["2023-09-26",4.33,4.49,4.25,4.455,132400.0],["2023-09-27",4.48,4.58,4.38,4.49,119100.0],["2023-09-28",4.49,4.49,4.34,4.36,107200.0],["2023-09-29",4.36,4.36,3.87,3.95,139500.0],["2023-10-02",3.9,3.9,3.75,3.775,141500.0],["2023-10-03",3.72,3.72,3.44,3.555,105200.0],["2023-10-04",3.51,3.51,3.29,3.425,99800.0],["2023-10-05",3.44,3.59,3.39,3.54,66500.0],["2023-10-06",3.508,3.595,3.43,3.47,39300.0],["2023-10-09",3.43,3.48,3.22,3.27,68600.0],["2023-10-10",3.27,3.48,3.26,3.31,59000.0],["2023-10-11",3.325,3.39,3.25,3.27,87300.0],["2023-10-12",3.21,3.25,2.81,2.84,134000.0],["2023-10-13",2.83,2.98,2.66,2.93,89700.0],["2023-10-16",2.96,3.1,2.91,3.08,101000.0],["2023-10-17",3.09,3.32,2.94,3.14,190100.0],["2023-10-18",3.09,3.1,2.93,3.01,90300.0],["2023-10-19",3.05,3.05,2.78,2.86,120900.0],["2023-10-20",2.86,3.0,2.81,2.92,78600.0],["2023-10-23",2.87,2.94,2.78,2.82,118900.0],["2023-10-24",2.81,2.96,2.75,2.85,51700.0],["2023-10-25",2.8,3.05,2.8,2.94,60800.0],["2023-10-26",2.87,3.02,2.86,2.9,84200.0],["2023-10-27",2.89,2.89,2.66,2.66,98600.0],["2023-10-30",2.73,2.93,2.615,2.92,65800.0],["2023-10-31",2.91,3.035,2.87,2.93,48800.0],["2023-11-01",2.9,3.02,2.73,2.87,74700.0],["2023-11-02",2.84,2.9,2.77,2.88,63700.0],["2023-11-03",2.94,3.22,2.91,3.195,112300.0],["2023-11-06",3.23,3.275,3.0,3.1,51200.0],["2023-11-07",3.1,3.17,3.02,3.12,40000.0],["2023-11-08",3.05,3.05,2.75,2.79,68200.0],["2023-11-09",2.85,2.85,2.25,2.35,130300.0],["2023-11-10",2.29,2.47,2.18,2.45,133600.0],["2023-11-13",2.26,2.42,2.233,2.39,87400.0],["2023-11-14",2.4,2.79,2.4,2.56,176800.0],["2023-11-15",2.6,3.03,2.49,2.93,174400.0],["2023-11-16",2.98,3.2,2.77,3.09,157200.0],["2023-11-17",3.25,3.51,3.17,3.29,313300.0],["2023-11-20",3.42,3.42,3.1,3.14,127400.0],["2023-11-21",3.13,3.221,3.05,3.08,57100.0],["2023-11-22",3.16,3.34,3.09,3.32,61700.0],["2023-11-24",3.36,3.63,3.3,3.5,35900.0],["2023-11-27",3.53,3.57,3.4,3.53,58600.0],["2023-11-28",3.52,3.56,3.31,3.4,44600.0],["2023-11-29",3.42,3.559,3.19,3.27,95900.0],["2023-11-30",3.35,3.49,3.27,3.43,96200.0],["2023-12-01",3.42,3.62,3.35,3.54,61100.0],["2023-12-04",3.53,3.64,3.48,3.64,36900.0],["2023-12-05",3.62,3.87,3.595,3.79,70400.0],["2023-12-06",3.81,3.82,3.69,3.72,62000.0],["2023-12-07",3.73,3.81,3.59,3.64,77500.0],["2023-12-08",3.55,3.64,3.44,3.47,82100.0],["2023-12-11",3.49,3.68,3.34,3.66,69400.0],["2023-12-12",3.66,3.915,3.61,3.87,50500.0],["2023-12-13",3.89,4.09,3.745,4.08,101800.0],["2023-12-14",4.1,4.25,4.03,4.23,72600.0],["2023-12-15",4.29,4.41,3.903,4.22,360800.0],["2023-12-18",4.26,4.3,4.06,4.13,79800.0],["2023-12-19",4.15,4.21,3.81,3.93,151500.0],["2023-12-20",3.94,4.08,3.795,3.84,55100.0],["2023-12-21",3.9,4.05,3.8,4.04,82200.0],["2023-12-22",4.05,4.39,4.015,4.28,125300.0],["2023-12-26",4.33,4.685,4.294,4.5,106400.0],["2023-12-27",4.52,4.8,4.415,4.71,145300.0],["2023-12-28",4.71,4.905,4.51,4.6,111700.0],["2023-12-29",4.6,4.6,4.45,4.55,46200.0],["2024-01-02",4.47,5.145,4.47,5.11,229100.0],["2024-01-03",5.15,5.2,4.6,4.88,2100400.0],["2024-01-04",5.06,5.06,4.63,4.76,83000.0],["2024-01-05",4.71,4.845,4.63,4.68,81000.0],["2024-01-08",4.66,4.77,4.42,4.55,114300.0],["2024-01-09",4.47,4.83,4.45,4.65,53500.0],["2024-01-10",4.65,4.79,4.54,4.6,30400.0],["2024-01-11",4.55,4.78,4.5,4.61,41900.0],["2024-01-12",4.6,4.82,4.55,4.61,47500.0],["2024-01-16",4.6,4.6,4.13,4.2,68500.0],["2024-01-17",4.11,4.245,4.09,4.21,46800.0],["2024-01-18",4.22,4.46,4.22,4.34,27900.0],["2024-01-19",4.39,4.39,4.21,4.28,31800.0],["2024-01-22",4.29,4.5,4.145,4.26,62000.0],["2024-01-23",4.34,4.52,4.19,4.5,517500.0],["2024-01-24",4.5,4.68,4.25,4.28,64100.0],["2024-01-25",4.38,4.81,4.29,4.73,73400.0],["2024-01-26",4.79,5.09,4.79,4.89,109000.0],["2024-01-29",4.9,5.18,4.88,5.1,355800.0],["2024-01-30",5.14,5.89,5.14,5.85,212100.0],["2024-01-31",5.94,6.5,5.71,5.79,348100.0],["2024-02-01",5.69,6.14,5.641,6.0,286100.0],["2024-02-02",5.95,6.44,5.95,6.15,221000.0],["2024-02-05",6.2,6.2,5.75,5.97,138600.0],["2024-02-06",6.0,6.45,5.95,6.2,257900.0],["2024-02-07",6.2,6.2,5.7,5.95,365900.0],["2024-02-08",6.06,6.38,5.85,6.28,288600.0],["2024-02-09",6.38,7.79,6.17,7.76,710100.0],["2024-02-12",6.5,8.25,5.955,7.83,2161700.0],["2024-02-13",8.06,11.0,7.95,8.74,1229400.0],["2024-02-14",10.84,12.919,10.33,11.96,6092400.0],["2024-02-15",11.96,13.68,11.89,13.28,3621600.0],["2024-02-16",13.38,13.5,12.31,12.78,819300.0],["2024-02-20",12.92,13.07,11.78,12.06,1011100.0],["2024-02-21",12.01,12.4,11.66,12.03,839300.0],["2024-02-22",12.07,12.36,11.35,11.7,781200.0],["2024-02-23",11.77,12.5,11.75,12.12,523000.0],["2024-02-26",12.1,12.705,11.63,12.39,322100.0],["2024-02-27",12.76,12.91,11.401,11.74,552500.0],["2024-02-28",11.55,11.925,10.91,11.5,483900.0],["2024-02-29",11.49,11.9,11.27,11.5,350000.0],["2024-03-01",11.59,11.93,10.97,11.35,315500.0],["2024-03-04",11.51,11.549,10.682,11.42,262600.0],["2024-03-05",11.28,11.66,10.81,11.5,263600.0],["2024-03-06",11.77,11.97,11.05,11.24,169400.0],["2024-03-07",11.19,11.5,10.75,10.92,242400.0],["2024-03-08",11.245,11.49,10.12,10.2,530700.0],["2024-03-11",9.92,10.24,8.48,8.63,1767400.0],["2024-03-12",8.81,8.93,8.15,8.77,1091000.0],["2024-03-13",8.75,9.39,8.61,9.3,518500.0],["2024-03-14",9.06,9.29,8.37,8.695,546100.0],["2024-03-15",8.41,8.85,8.34,8.7,665900.0],["2024-03-18",8.72,8.85,8.19,8.35,841000.0],["2024-03-19",8.41,8.78,8.31,8.59,773800.0],["2024-03-20",8.58,8.69,8.14,8.53,482500.0],["2024-03-21",8.66,8.91,8.44,8.56,449000.0],["2024-03-22",8.56,8.64,8.09,8.09,781600.0],["2024-03-25",8.01,8.17,7.4,7.58,514400.0],["2024-03-26",7.65,7.72,7.2,7.2,522200.0],["2024-03-27",7.32,7.46,7.08,7.265,442200.0],["2024-03-28",7.28,8.065,7.19,7.59,515300.0],["2024-04-01",7.52,7.78,7.22,7.46,386200.0],["2024-04-02",7.3,7.385,7.03,7.36,395300.0],["2024-04-03",7.89,8.056,7.41,7.72,877600.0],["2024-04-04",7.74,7.98,7.17,7.27,365800.0],["2024-04-05",7.23,7.64,7.03,7.44,238000.0],["2024-04-08",7.35,7.69,7.2,7.22,355700.0],["2024-04-09",7.29,7.495,7.0,7.04,282200.0],["2024-04-10",6.91,7.09,6.79,6.84,490200.0],["2024-04-11",6.95,7.26,6.8,7.22,261700.0],["2024-04-12",7.12,7.17,6.79,6.96,219900.0],["2024-04-15",6.96,7.315,6.86,7.3,317500.0],["2024-04-16",7.22,7.37,7.07,7.24,397500.0],["2024-04-17",7.24,7.26,6.91,7.05,281300.0],["2024-04-18",6.96,7.0,6.33,6.38,510800.0],["2024-04-19",6.31,6.8,6.18,6.53,509300.0],["2024-04-22",6.53,6.56,6.19,6.4,238200.0],["2024-04-23",6.47,6.88,6.35,6.46,244000.0],["2024-04-24",6.48,6.5,6.32,6.46,222400.0],["2024-04-25",6.29,6.38,5.91,6.33,302100.0],["2024-04-26",6.38,6.56,6.29,6.44,144200.0],["2024-04-29",6.5,6.68,6.43,6.61,296300.0],["2024-04-30",6.5,6.98,6.448,6.89,266200.0],["2024-05-01",6.86,7.7,6.86,7.35,388500.0],["2024-05-02",7.38,7.63,7.18,7.61,220400.0],["2024-05-03",7.87,7.89,7.43,7.765,232000.0],["2024-05-06",7.86,8.33,7.75,8.24,339500.0],["2024-05-07",8.21,8.275,7.915,8.13,168500.0],["2024-05-08",8.05,8.295,7.85,7.92,210600.0],["2024-05-09",7.82,8.003,7.66,7.86,190600.0],["2024-05-10",7.96,7.96,7.08,7.12,362500.0],["2024-05-13",7.04,7.58,7.04,7.32,214000.0],["2024-05-14",7.43,8.11,7.43,7.88,328300.0],["2024-05-15",8.01,8.09,7.82,7.87,165600.0],["2024-05-16",7.91,8.11,7.34,7.43,465600.0],["2024-05-17",7.44,7.48,7.23,7.38,284300.0],["2024-05-20",7.37,7.48,7.21,7.27,773400.0],["2024-05-21",8.05,8.678,7.45,7.89,3012500.0],["2024-05-22",7.89,8.6,7.751,7.9,1555400.0],["2024-05-23",8.02,8.02,7.21,7.47,462200.0],["2024-05-24",7.45,7.52,7.0,7.08,273300.0],["2024-05-28",7.09,7.56,7.0,7.38,426300.0],["2024-05-29",7.28,7.34,6.881,7.07,309500.0],["2024-05-30",7.15,7.16,6.97,7.1,169500.0],["2024-05-31",7.39,8.27,7.35,8.0,1013600.0],["2024-06-03",8.48,9.21,8.11,9.14,1507600.0],["2024-06-04",9.25,9.93,9.11,9.51,873900.0],["2024-06-05",9.71,10.0,9.38,9.89,609000.0],["2024-06-06",9.96,9.96,9.4,9.5,504100.0],["2024-06-07",9.57,10.0,9.4,9.59,344900.0],["2024-06-10",9.59,10.0,9.28,9.62,347900.0],["2024-06-11",9.54,9.625,9.21,9.34,264000.0],["2024-06-12",9.63,9.98,9.49,9.62,343400.0],["2024-06-13",9.67,10.2,9.52,9.69,312000.0],["2024-06-14",9.59,9.78,9.23,9.39,268700.0],["2024-06-17",9.32,9.46,7.92,7.99,579100.0],["2024-06-18",7.98,8.299,7.825,7.87,450800.0],["2024-06-20",7.83,7.86,7.52,7.59,330300.0],["2024-06-21",7.64,8.34,7.51,8.13,1014300.0],["2024-06-24",8.2,8.35,7.26,7.29,784600.0],["2024-06-25",7.26,7.51,6.92,7.035,371200.0],["2024-06-26",7.0,7.1,6.8,7.02,525100.0],["2024-06-27",7.03,7.47,6.92,7.35,473700.0],["2024-06-28",7.36,7.74,7.0,7.25,4421200.0],["2024-07-01",7.25,8.4,7.13,8.24,533100.0],["2024-07-02",8.28,8.39,7.67,7.71,368000.0],["2024-07-03",7.74,7.83,7.51,7.63,165000.0],["2024-07-05",7.65,7.795,7.45,7.59,244600.0],["2024-07-08",7.68,8.45,7.6,8.19,467500.0],["2024-07-09",8.19,9.67,8.04,8.855,1437000.0],["2024-07-10",9.0,9.315,8.87,9.155,657300.0],["2024-07-11",9.24,9.84,9.225,9.8,554600.0],["2024-07-12",9.95,10.51,9.53,10.49,1061200.0],["2024-07-15",10.63,10.8,10.322,10.68,690000.0],["2024-07-16",10.87,11.2,10.34,10.58,802100.0],["2024-07-17",10.29,10.37,9.84,10.09,585800.0],["2024-07-18",10.02,10.25,9.08,9.33,644800.0],["2024-07-19",9.38,9.63,9.216,9.32,316500.0],["2024-07-22",9.38,9.58,9.17,9.46,283000.0],["2024-07-23",9.46,9.69,9.25,9.425,221800.0],["2024-07-24",9.35,9.97,9.29,9.49,335700.0],["2024-07-25",9.59,9.74,9.27,9.42,312000.0],["2024-07-26",9.65,9.88,9.34,9.52,257000.0],["2024-07-29",9.46,9.48,8.98,8.98,223600.0],["2024-07-30",8.99,9.152,8.36,8.56,308400.0],["2024-07-31",8.25,8.765,8.18,8.39,420400.0],["2024-08-01",8.38,8.49,8.09,8.32,395500.0],["2024-08-02",7.96,8.12,7.76,8.0,412100.0],["2024-08-05",7.6,7.64,7.17,7.42,582000.0],["2024-08-06",7.5,7.76,7.32,7.65,254600.0],["2024-08-07",7.73,7.73,6.95,7.15,441900.0],["2024-08-08",7.17,7.61,7.01,7.44,325200.0],["2024-08-09",7.53,7.71,7.24,7.68,287600.0],["2024-08-12",7.75,7.75,7.54,7.62,234900.0],["2024-08-13",7.72,7.72,7.21,7.57,379500.0],["2024-08-14",7.59,7.65,7.4,7.57,219100.0],["2024-08-15",7.8,8.035,7.68,7.79,196200.0],["2024-08-16",7.8,7.89,7.49,7.59,504300.0],["2024-08-19",7.58,7.96,7.52,7.89,281100.0],["2024-08-20",7.815,7.94,7.57,7.81,227500.0],["2024-08-21",7.87,8.18,7.8,8.14,212100.0],["2024-08-22",8.13,8.15,7.67,7.71,248600.0],["2024-08-23",7.84,8.045,7.67,7.86,167300.0],["2024-08-26",7.94,8.1,7.86,7.99,202700.0],["2024-08-27",8.02,8.09,7.79,8.06,253800.0],["2024-08-28",8.0,8.06,7.795,7.97,134500.0],["2024-08-29",8.06,8.28,8.01,8.05,115300.0],["2024-08-30",8.06,8.165,7.82,7.91,169800.0],["2024-09-03",7.8,7.86,6.77,6.92,682200.0],["2024-09-04",7.03,7.88,6.691,7.77,621300.0],["2024-09-05",7.7,9.03,7.67,8.9,1225500.0],["2024-09-06",8.92,9.18,7.51,8.05,788400.0],["2024-09-09",8.05,8.21,7.49,7.54,724500.0],["2024-09-10",7.59,8.09,7.35,7.89,405000.0],["2024-09-11",7.85,8.027,7.2,7.48,414100.0],["2024-09-12",7.58,7.95,7.2,7.24,380300.0],["2024-09-13",7.25,7.63,7.02,7.2,544900.0],["2024-09-16",7.18,7.3,6.266,6.69,1004300.0],["2024-09-17",6.73,6.93,6.36,6.81,624100.0],["2024-09-18",6.83,7.24,6.4,6.85,503700.0],["2024-09-19",7.08,7.61,6.85,7.14,1049200.0],["2024-09-20",7.14,7.223,6.868,7.07,2321700.0],["2024-09-23",7.11,7.11,6.37,6.48,973700.0],["2024-09-24",6.47,6.58,6.15,6.41,1202800.0],["2024-09-25",6.48,6.56,6.28,6.34,778300.0],["2024-09-26",6.45,6.505,6.15,6.33,479100.0],["2024-09-27",6.4,6.72,6.28,6.57,483500.0],["2024-09-30",6.49,6.6,6.43,6.55,835700.0],["2024-10-01",6.51,6.51,6.19,6.27,705900.0],["2024-10-02",6.32,6.335,6.07,6.29,1485900.0],["2024-10-03",6.39,7.365,6.3,6.52,1753100.0],["2024-10-04",6.6,6.753,6.395,6.65,604900.0],["2024-10-07",6.71,6.76,6.311,6.48,346400.0],["2024-10-08",6.48,7.47,6.45,7.09,1004700.0],["2024-10-09",7.09,7.15,6.82,7.04,339900.0],["2024-10-10",7.0,7.0,6.621,6.78,434400.0],["2024-10-11",6.78,7.105,6.78,6.99,371400.0],["2024-10-14",6.99,7.39,6.97,7.25,420400.0],["2024-10-15",7.23,7.468,7.02,7.42,291600.0],["2024-10-16",7.95,8.34,7.48,7.71,1506100.0],["2024-10-17",7.69,8.155,7.48,7.85,677800.0],["2024-10-18",7.86,7.98,7.75,7.76,332600.0],["2024-10-21",7.72,7.945,7.39,7.53,256100.0],["2024-10-22",7.44,7.55,7.17,7.53,339500.0],["2024-10-23",7.45,7.5,7.26,7.35,1728000.0],["2024-10-24",7.36,8.095,7.29,7.96,471000.0],["2024-10-25",8.0,8.34,7.85,8.01,526500.0],["2024-10-28",8.17,8.5,7.86,8.01,436500.0],["2024-10-29",7.96,8.05,7.735,7.78,254600.0],["2024-10-30",8.19,8.684,7.9,8.46,766100.0],["2024-10-31",8.47,8.77,8.22,8.225,535600.0],["2024-11-01",8.23,8.36,7.63,7.74,431300.0],["2024-11-04",7.75,7.82,7.29,7.57,836900.0],["2024-11-05",7.49,7.59,7.2,7.36,736000.0],["2024-11-06",7.69,8.25,7.495,8.16,1127500.0],["2024-11-07",8.25,9.15,8.19,9.12,2159000.0],["2024-11-08",9.2,9.33,8.8,8.92,584000.0],["2024-11-11",9.19,9.5,8.85,9.29,713500.0],["2024-11-12",9.35,9.395,8.93,9.04,581900.0],["2024-11-13",9.01,9.103,7.76,7.94,948200.0],["2024-11-14",7.93,8.14,7.525,7.57,489900.0],["2024-11-15",7.59,7.615,6.511,6.69,945600.0],["2024-11-18",6.53,6.62,5.962,6.16,1118700.0],["2024-11-19",6.05,6.459,5.92,6.38,769100.0],["2024-11-20",6.4,6.6,5.94,6.08,669500.0],["2024-11-21",6.12,6.29,5.68,6.13,686900.0],["2024-11-22",6.16,6.34,6.04,6.16,402100.0],["2024-11-25",6.28,6.53,6.25,6.33,525400.0],["2024-11-26",6.53,6.53,6.13,6.18,746400.0],["2024-11-27",6.26,6.66,6.073,6.64,644600.0],["2024-11-29",6.66,6.685,6.26,6.33,505900.0],["2024-12-02",6.35,6.505,6.15,6.2,653600.0],["2024-12-03",6.15,6.36,6.0,6.07,969800.0],["2024-12-04",6.1,6.29,5.905,6.08,786400.0],["2024-12-05",6.04,6.165,5.935,6.02,586300.0],["2024-12-06",6.01,6.5,6.01,6.46,573800.0],["2024-12-09",6.47,6.91,6.45,6.76,513800.0],["2024-12-10",6.85,6.86,6.33,6.57,676700.0],["2024-12-11",6.6,6.62,6.06,6.5,641200.0],["2024-12-12",6.43,6.48,5.81,6.11,1171900.0],["2024-12-13",6.2,6.307,6.01,6.17,436100.0],["2024-12-16",3.95,5.17,3.01,4.83,6096800.0],["2024-12-17",4.71,4.77,4.135,4.32,2385900.0],["2024-12-18",4.29,4.4,3.98,4.16,1167100.0],["2024-12-19",4.18,4.3,3.825,3.98,1552500.0],["2024-12-20",3.95,4.17,3.87,4.01,1140000.0],["2024-12-23",4.03,4.09,3.815,3.96,748100.0],["2024-12-24",3.99,3.99,3.73,3.78,445400.0],["2024-12-26",3.8,4.04,3.65,3.995,856900.0],["2024-12-27",3.95,4.027,3.86,3.96,822600.0],["2024-12-30",3.89,3.97,3.75,3.91,884900.0],["2024-12-31",3.91,3.99,3.74,3.87,596400.0],["2025-01-02",3.95,4.103,3.86,4.01,608500.0],["2025-01-03",4.07,4.27,4.05,4.18,671800.0],["2025-01-06",4.2,4.245,3.958,3.96,478700.0],["2025-01-07",3.98,4.11,3.94,3.96,420700.0],["2025-01-08",3.94,3.98,3.77,3.79,483700.0],["2025-01-10",3.75,3.75,3.58,3.66,587700.0],["2025-01-13",3.6,3.6,3.41,3.48,511000.0],["2025-01-14",3.53,3.53,3.24,3.29,391500.0],["2025-01-15",3.4,3.54,3.29,3.4,324000.0],["2025-01-16",3.4,3.474,3.23,3.25,354000.0],["2025-01-17",3.32,3.389,3.21,3.34,527300.0],["2025-01-21",3.37,3.5,3.37,3.43,323600.0],["2025-01-22",3.41,3.59,3.38,3.46,318400.0],["2025-01-23",3.41,3.63,3.37,3.63,267600.0],["2025-01-24",3.73,3.78,3.54,3.58,1274300.0],["2025-01-27",3.54,3.59,3.36,3.46,566700.0],["2025-01-28",3.46,3.56,3.35,3.48,411200.0],["2025-01-29",3.61,3.87,3.56,3.71,652300.0],["2025-01-30",3.74,4.1,3.74,3.97,805100.0],["2025-01-31",4.03,4.24,3.815,3.84,899000.0],["2025-02-03",3.72,3.762,3.535,3.55,1170600.0],["2025-02-04",3.58,3.81,3.55,3.67,1530300.0],["2025-02-05",3.67,3.86,3.67,3.82,473900.0],["2025-02-06",3.84,3.89,3.59,3.59,460800.0],["2025-02-07",3.56,3.68,3.42,3.46,453800.0],["2025-02-10",3.46,3.55,3.35,3.37,394200.0],["2025-02-11",3.31,3.31,3.12,3.15,505500.0],["2025-02-12",3.11,3.29,3.06,3.23,451000.0],["2025-02-13",3.3,3.34,3.195,3.27,390100.0],["2025-02-14",3.3,3.46,3.3,3.34,330000.0],["2025-02-18",3.35,3.52,3.275,3.28,429300.0],["2025-02-19",3.3,3.51,3.24,3.31,765100.0],["2025-02-20",3.35,3.41,3.2,3.27,310100.0],["2025-02-21",3.33,3.35,3.17,3.19,514300.0],["2025-02-24",3.2,3.22,3.01,3.03,535400.0],["2025-02-25",3.03,3.12,2.88,2.95,740600.0],["2025-02-26",2.96,3.09,2.895,2.93,502500.0],["2025-02-27",2.94,3.04,2.87,2.92,412500.0],["2025-02-28",2.88,3.03,2.86,3.03,365300.0],["2025-03-03",3.03,3.034,2.63,2.65,440900.0],["2025-03-04",2.63,2.84,2.522,2.79,647500.0],["2025-03-05",2.8,3.19,2.8,3.18,565000.0],["2025-03-06",3.08,3.16,3.02,3.06,349100.0],["2025-03-07",3.05,3.19,3.01,3.03,285000.0],["2025-03-10",2.99,3.05,2.82,2.88,291200.0],["2025-03-11",2.92,2.95,2.595,2.65,1265200.0],["2025-03-12",2.69,2.76,2.62,2.69,1095900.0],["2025-03-13",2.71,2.79,2.542,2.61,507500.0],["2025-03-14",2.65,2.7,2.565,2.59,486200.0],["2025-03-17",2.59,2.635,2.5,2.55,1054300.0],["2025-03-18",2.55,2.55,2.29,2.37,1634900.0],["2025-03-19",2.39,2.605,2.39,2.57,1287400.0],["2025-03-20",2.52,2.6,2.495,2.51,476000.0],["2025-03-21",2.47,2.558,2.44,2.54,655400.0],["2025-03-24",2.6,2.61,2.25,2.28,1374500.0],["2025-03-25",2.28,2.36,2.217,2.31,1517200.0],["2025-03-26",2.32,2.321,2.19,2.25,975400.0],["2025-03-27",2.24,2.44,2.21,2.4,2168300.0],["2025-03-28",2.37,2.37,2.25,2.35,986300.0],["2025-03-31",2.26,2.26,2.07,2.15,1020800.0],["2025-04-01",2.12,2.12,1.96,2.0,927900.0],["2025-04-02",2.0,2.2,1.92,2.2,1631400.0],["2025-04-03",2.08,2.129,1.965,1.98,656300.0],["2025-04-04",1.95,1.97,1.85,1.96,810000.0],["2025-04-07",1.87,1.98,1.735,1.87,748600.0],["2025-04-08",1.97,1.99,1.68,1.71,611500.0],["2025-04-09",1.65,1.925,1.61,1.88,2206500.0],["2025-04-10",1.88,1.88,1.715,1.78,601200.0],["2025-04-11",1.77,1.86,1.73,1.81,544200.0],["2025-04-14",1.85,1.9,1.815,1.87,565100.0],["2025-04-15",1.86,1.91,1.845,1.88,438400.0],["2025-04-16",1.84,1.868,1.76,1.84,518900.0],["2025-04-17",1.86,1.97,1.86,1.91,1095000.0],["2025-04-21",1.88,2.059,1.865,2.01,1159100.0],["2025-04-22",2.04,2.44,2.0,2.38,2331900.0],["2025-04-23",2.47,2.51,2.18,2.26,1416200.0],["2025-04-24",2.26,2.37,2.23,2.37,676400.0],["2025-04-25",2.33,2.37,2.265,2.33,628600.0],["2025-04-28",2.33,2.41,2.23,2.35,692800.0],["2025-04-29",2.32,2.46,2.275,2.39,786300.0],["2025-04-30",2.4,2.92,2.395,2.65,3494900.0],["2025-05-01",2.72,2.86,2.521,2.86,3094600.0],["2025-05-02",2.86,3.07,2.81,2.97,2154600.0],["2025-05-05",3.0,3.0,2.655,2.69,1139100.0],["2025-05-06",2.66,2.719,2.085,2.1,2126300.0],["2025-05-07",2.17,2.209,2.03,2.17,1592500.0],["2025-05-08",2.19,2.33,2.05,2.24,2536000.0],["2025-05-09",2.27,2.32,2.12,2.12,786800.0],["2025-05-12",2.12,2.28,2.07,2.08,1306800.0],["2025-05-13",2.1,2.103,1.85,1.875,1170400.0],["2025-05-14",1.87,1.89,1.74,1.79,1064600.0],["2025-05-15",1.78,1.89,1.73,1.87,984600.0],["2025-05-16",1.9,2.029,1.85,1.98,1237600.0],["2025-05-19",1.95,2.01,1.85,1.945,726700.0],["2025-05-20",1.94,2.1,1.91,2.06,1525600.0],["2025-05-21",2.08,2.08,1.885,1.93,1117100.0],["2025-05-22",1.93,2.0,1.9,1.93,908400.0],["2025-05-23",1.91,1.93,1.86,1.87,442400.0],["2025-05-27",1.94,1.94,1.82,1.83,665000.0],["2025-05-28",1.83,2.05,1.8,1.99,1109400.0],["2025-05-29",2.04,2.33,1.96,2.3,2343200.0],["2025-05-30",2.3,2.32,2.13,2.25,1226500.0],["2025-06-02",2.29,2.33,2.12,2.205,1022100.0],["2025-06-03",2.21,2.47,2.15,2.41,1075300.0],["2025-06-04",2.42,2.56,2.37,2.45,559000.0],["2025-06-05",2.45,2.55,2.37,2.46,739800.0],["2025-06-06",2.51,2.775,2.47,2.68,1230000.0],["2025-06-09",2.73,2.78,2.485,2.66,831200.0],["2025-06-10",2.71,3.055,2.65,2.91,1901600.0],["2025-06-11",2.97,3.23,2.91,3.1,1353900.0],["2025-06-12",3.12,3.2,2.85,2.91,3599200.0],["2025-06-13",2.8,2.94,2.75,2.88,900900.0],["2025-06-16",2.9,3.024,2.81,2.89,412300.0],["2025-06-17",2.85,2.897,2.69,2.69,702200.0],["2025-06-18",2.69,2.84,2.6,2.74,722200.0],["2025-06-20",2.75,2.78,2.58,2.59,1651700.0],["2025-06-23",2.42,2.96,2.22,2.42,3065100.0],["2025-06-24",2.56,3.02,2.55,2.99,2471700.0],["2025-06-25",3.04,3.33,2.88,3.25,2036100.0],["2025-06-26",3.23,3.26,2.87,3.08,1564800.0],["2025-06-27",3.14,3.14,2.925,3.03,1915000.0],["2025-06-30",3.0,3.086,2.85,2.89,653100.0],["2025-07-01",2.89,2.98,2.81,2.88,666400.0],["2025-07-02",2.88,3.185,2.821,3.11,877300.0],["2025-07-03",3.15,3.22,3.06,3.2,516000.0],["2025-07-07",3.16,3.22,3.01,3.2,811400.0],["2025-07-08",3.2,3.485,3.2,3.32,1046700.0],["2025-07-09",3.37,3.57,3.37,3.46,719800.0],["2025-07-10",3.48,3.502,3.3,3.48,708600.0],["2025-07-11",3.4,3.48,3.34,3.38,687200.0],["2025-07-14",3.36,3.68,3.36,3.45,898500.0],["2025-07-15",3.51,3.55,3.105,3.16,855300.0],["2025-07-16",3.25,3.305,3.12,3.2,835600.0],["2025-07-17",3.18,3.395,3.13,3.32,750800.0],["2025-07-18",3.34,3.365,3.14,3.21,480400.0],["2025-07-21",3.25,3.345,3.165,3.26,471100.0],["2025-07-22",3.27,3.53,3.25,3.38,1122700.0],["2025-07-23",3.4,3.83,3.37,3.76,1841200.0],["2025-07-24",3.75,4.01,3.65,3.75,1259000.0],["2025-07-25",3.78,3.905,3.655,3.88,730200.0],["2025-07-28",3.88,3.91,3.63,3.64,474500.0],["2025-07-29",3.68,3.72,3.501,3.53,1415500.0],["2025-07-30",3.67,3.885,3.27,3.57,4396000.0],["2025-07-31",3.56,3.69,3.395,3.46,1745100.0],["2025-08-01",3.515,3.55,3.4,3.44,1162700.0],["2025-08-04",3.51,3.55,3.175,3.31,1520700.0],["2025-08-05",3.75,4.225,3.66,3.74,7237800.0],["2025-08-06",3.74,3.855,3.51,3.77,2000300.0],["2025-08-07",3.85,3.973,3.58,3.66,1056100.0],["2025-08-08",3.68,3.77,3.415,3.58,1200300.0],["2025-08-11",3.64,3.79,3.511,3.78,1346400.0],["2025-08-12",3.79,3.81,3.52,3.7,1175600.0],["2025-08-13",3.71,3.95,3.61,3.72,1345700.0],["2025-08-14",3.71,4.33,3.68,4.26,2586800.0],["2025-08-15",4.32,4.41,3.965,4.01,1877700.0],["2025-08-18",4.05,4.12,3.85,3.9,1109100.0],["2025-08-19",3.96,3.99,3.625,3.65,1572700.0],["2025-08-20",3.62,3.86,3.51,3.77,1610300.0],["2025-08-21",3.78,3.87,3.66,3.69,1004700.0],["2025-08-22",3.7,4.045,3.7,3.91,1421500.0],["2025-08-25",3.89,3.95,3.71,3.72,1277900.0],["2025-08-26",3.75,3.88,3.68,3.87,939400.0],["2025-08-27",3.85,3.965,3.801,3.9,965800.0],["2025-08-28",3.94,4.17,3.88,3.91,1441500.0],["2025-08-29",3.92,3.98,3.59,3.62,1396200.0],["2025-09-02",3.66,4.05,3.65,3.71,1746100.0],["2025-09-03",3.71,3.97,3.71,3.94,1510300.0],["2025-09-04",3.94,3.95,3.75,3.87,1020700.0],["2025-09-05",3.82,4.08,3.82,3.94,1587300.0],["2025-09-08",3.94,4.03,3.81,3.93,924500.0],["2025-09-09",3.93,3.97,3.78,3.87,857000.0],["2025-09-10",3.9,4.22,3.88,4.0,2014000.0],["2025-09-11",4.0,4.261,3.942,4.17,1098100.0],["2025-09-12",4.16,4.17,3.9,3.93,1350700.0],["2025-09-15",3.95,4.105,3.835,3.96,1123500.0],["2025-09-16",3.915,4.06,3.88,4.0,1272600.0],["2025-09-17",4.0,4.279,3.99,4.08,1532900.0],["2025-09-18",4.14,4.29,4.125,4.28,861000.0],["2025-09-19",4.32,4.365,4.13,4.2,2384700.0],["2025-09-22",4.16,4.58,4.06,4.48,2715600.0],["2025-09-23",4.47,4.629,4.405,4.44,1904500.0],["2025-09-24",4.385,5.21,4.26,5.1,7809100.0],["2025-09-25",5.08,5.17,4.53,4.86,2955900.0],["2025-09-26",4.89,5.37,4.89,5.095,3754700.0],["2025-09-29",3.56,4.0,3.1,3.38,23784300.0],["2025-09-30",3.33,3.5,3.17,3.23,6458200.0],["2025-10-01",3.23,4.4,3.18,4.15,13787900.0],["2025-10-02",4.22,4.48,4.18,4.28,4359600.0],["2025-10-03",4.28,4.88,4.28,4.87,5730300.0],["2025-10-06",4.91,4.997,4.525,4.81,3648300.0],["2025-10-07",4.79,4.84,4.515,4.72,4012400.0],["2025-10-08",4.77,4.99,4.6,4.82,3420500.0],["2025-10-09",4.78,4.84,4.55,4.55,3726900.0],["2025-10-10",4.53,4.54,4.173,4.36,2650200.0],["2025-10-13",4.41,4.41,4.04,4.25,2127200.0],["2025-10-14",4.16,4.21,3.875,3.9,1880000.0],["2025-10-15",3.92,4.26,3.9,4.24,1629500.0],["2025-10-16",4.28,4.53,4.195,4.26,2029900.0],["2025-10-17",4.22,4.299,4.07,4.2,1276100.0],["2025-10-20",4.35,4.47,4.195,4.35,1693000.0],["2025-10-21",4.4,4.46,4.18,4.29,1886300.0],["2025-10-22",4.24,4.3,3.881,3.93,2415400.0],["2025-10-23",3.94,4.005,3.865,3.95,1796400.0],["2025-10-24",4.0,4.33,3.98,4.21,1549200.0],["2025-10-27",4.26,4.36,4.14,4.34,796100.0],["2025-10-28",4.35,4.48,4.197,4.35,1270300.0],["2025-10-29",4.36,4.495,4.265,4.31,1372900.0],["2025-10-30",4.2,4.42,4.01,4.04,1046200.0],["2025-10-31",4.04,4.16,3.88,3.89,1134900.0],["2025-11-03",3.86,4.06,3.76,3.88,1055200.0],["2025-11-04",3.77,3.905,3.71,3.8,1067400.0],["2025-11-05",3.638,3.638,3.165,3.22,4967100.0],["2025-11-06",3.19,3.565,3.18,3.47,2333400.0],["2025-11-07",3.42,3.475,3.215,3.46,1455700.0],["2025-11-10",3.57,3.62,3.46,3.55,1187400.0],["2025-11-11",3.47,3.72,3.39,3.63,1289900.0],["2025-11-12",3.62,3.69,3.34,3.37,2068400.0],["2025-11-13",3.33,3.39,3.225,3.29,1294900.0],["2025-11-14",3.25,3.455,3.22,3.38,723300.0],["2025-11-17",3.38,3.62,3.31,3.53,1103400.0],["2025-11-18",3.49,3.64,3.37,3.39,1410600.0],["2025-11-19",3.38,3.52,3.32,3.47,2617700.0],["2025-11-20",3.55,3.68,3.33,3.37,1336000.0],["2025-11-21",3.34,3.635,3.32,3.56,1153700.0],["2025-11-24",3.515,3.68,3.51,3.66,520300.0],["2025-11-25",3.64,3.79,3.6,3.67,1503400.0],["2025-11-26",3.68,3.73,3.52,3.53,3071800.0],["2025-11-28",3.57,3.62,3.515,3.54,813800.0],["2025-12-01",3.48,3.685,3.4,3.55,3348900.0],["2025-12-02",3.56,3.56,3.12,3.12,2726800.0],["2025-12-03",3.2,3.49,3.135,3.47,1377100.0],["2025-12-04",3.43,3.745,3.36,3.68,1012600.0],["2025-12-05",3.72,3.8,3.66,3.7,623400.0],["2025-12-08",3.76,3.92,3.71,3.82,837400.0],["2025-12-09",3.73,4.04,3.73,4.03,1102300.0],["2025-12-10",4.03,4.09,3.815,3.94,1277100.0],["2025-12-11",3.97,4.094,3.89,4.02,1210700.0],["2025-12-12",4.01,4.09,3.89,4.05,682900.0],["2025-12-15",4.1,4.15,3.9,3.92,943600.0],["2025-12-16",3.88,3.9,3.73,3.74,928500.0],["2025-12-17",3.74,3.865,3.34,3.46,2836300.0],["2025-12-18",3.5,3.605,3.375,3.43,1773200.0],["2025-12-19",3.42,3.725,3.38,3.65,1633800.0],["2025-12-22",3.64,4.05,3.55,4.0,1533800.0],["2025-12-23",3.96,3.96,3.79,3.91,1186500.0],["2025-12-24",3.91,4.035,3.9,3.97,551100.0],["2025-12-26",3.95,4.0,3.86,3.93,740400.0],["2025-12-29",3.89,4.005,3.86,3.96,541700.0],["2025-12-30",3.98,3.98,3.85,3.91,494100.0],["2025-12-31",3.89,3.94,3.72,3.81,910300.0],["2026-01-02",3.76,3.765,3.43,3.47,1429300.0],["2026-01-05",3.49,3.52,3.305,3.36,1274800.0],["2026-01-06",3.36,3.455,3.345,3.37,872900.0],["2026-01-07",3.37,3.52,3.31,3.42,1311500.0],["2026-01-08",3.39,3.45,3.335,3.36,681800.0],["2026-01-09",3.4,3.5,3.31,3.33,734000.0],["2026-01-12",3.35,3.35,3.12,3.25,1764300.0],["2026-01-13",3.23,3.4,3.215,3.33,882800.0],["2026-01-14",3.31,3.615,3.3,3.41,1620000.0],["2026-01-15",3.42,3.47,3.24,3.26,824600.0],["2026-01-16",3.27,3.39,3.085,3.13,1616800.0],["2026-01-20",3.08,3.265,3.05,3.2,853200.0],["2026-01-21",3.2,3.38,3.2,3.32,571300.0],["2026-01-22",3.33,3.615,3.31,3.45,1003500.0],["2026-01-23",3.43,3.72,3.37,3.69,3036500.0],["2026-01-26",3.64,3.64,3.44,3.6,3252800.0],["2026-01-27",3.58,3.72,3.495,3.67,891800.0],["2026-01-28",3.7,3.76,3.56,3.68,1307100.0],["2026-01-29",3.66,3.66,3.52,3.57,724500.0],["2026-01-30",3.54,3.67,3.47,3.54,853700.0],["2026-02-02",3.5,3.595,3.425,3.51,727500.0],["2026-02-03",3.51,3.61,3.385,3.45,658000.0],["2026-02-04",3.42,3.45,3.22,3.28,1634700.0],["2026-02-05",3.26,3.32,3.06,3.07,1502100.0],["2026-02-06",3.13,3.405,3.11,3.37,1091600.0],["2026-02-09",3.38,3.465,3.247,3.39,666500.0],["2026-02-10",3.4,3.48,3.305,3.33,562000.0],["2026-02-11",3.34,3.38,3.2,3.34,770000.0],["2026-02-12",3.36,3.4,3.18,3.21,446400.0],["2026-02-13",3.22,3.28,3.145,3.15,442400.0],["2026-02-17",3.15,3.18,2.96,3.03,1269200.0],["2026-02-18",3.01,3.1,2.93,2.95,898400.0],["2026-02-19",2.92,3.12,2.89,3.11,649400.0],["2026-02-20",3.06,3.07,2.9,2.97,873800.0],["2026-02-23",2.96,3.0,2.715,2.81,908300.0],["2026-02-24",3.59,4.01,3.55,3.69,70424400.0],["2026-02-25",3.66,6.42,3.65,5.95,81028300.0],["2026-02-26",5.4,5.76,5.2,5.52,12955600.0],["2026-02-27",5.54,5.67,5.19,5.31,4318200.0],["2026-03-02",5.026,5.35,4.92,5.23,2360600.0],["2026-03-03",5.58,5.68,5.21,5.51,3494500.0],["2026-03-04",5.53,5.727,5.315,5.45,3093400.0],["2026-03-05",5.36,5.546,5.185,5.22,2305300.0],["2026-03-06",5.08,5.26,4.94,5.22,1851800.0],["2026-03-09",5.18,5.745,5.16,5.69,3552900.0],["2026-03-10",5.81,6.0,5.495,5.61,2502400.0],["2026-03-11",5.61,5.74,5.395,5.42,1419600.0],["2026-03-12",5.41,5.41,4.755,4.77,2725900.0],["2026-03-13",4.87,5.01,4.45,4.595,3841800.0],["2026-03-16",4.69,4.775,4.35,4.4,2329700.0],["2026-03-17",4.4,4.5,4.296,4.38,1422600.0],["2026-03-18",4.4,4.405,4.24,4.3,1119600.0],["2026-03-19",4.27,4.675,4.2,4.47,2445300.0],["2026-03-20",4.52,4.925,4.41,4.49,2843900.0],["2026-03-23",4.56,4.79,4.5,4.68,1925400.0],["2026-03-24",4.59,4.667,4.47,4.57,1932600.0],["2026-03-25",4.59,4.83,4.57,4.68,4524400.0],["2026-03-26",4.59,4.85,4.58,4.85,1200700.0],["2026-03-27",4.82,4.84,4.56,4.62,1044800.0],["2026-03-30",4.58,4.63,4.21,4.31,1153500.0],["2026-03-31",4.4,4.65,4.4,4.5,1750900.0],["2026-04-01",4.58,4.82,4.58,4.68,1842200.0],["2026-04-02",4.57,4.8,4.51,4.79,994300.0],["2026-04-06",4.79,5.11,4.72,5.05,2007000.0],["2026-04-07",4.99,5.155,4.83,5.04,1087700.0],["2026-04-08",5.26,5.35,5.05,5.09,1322400.0],["2026-04-09",5.09,5.18,4.98,5.09,1401900.0],["2026-04-10",5.11,5.14,4.775,4.85,1898800.0],["2026-04-13",4.85,5.045,4.69,4.86,1438900.0],["2026-04-14",4.91,4.97,4.825,4.87,1114500.0],["2026-04-15",4.87,5.0,4.775,4.83,1767000.0],["2026-04-16",4.83,4.84,4.665,4.72,1187000.0],["2026-04-17",4.81,4.87,4.71,4.8,900300.0],["2026-04-20",4.77,4.82,4.66,4.81,896500.0],["2026-04-21",4.82,4.835,4.545,4.57,963300.0],["2026-04-22",4.6,4.665,4.47,4.56,1000600.0],["2026-04-23",4.54,4.6,4.365,4.5,1201600.0],["2026-04-24",4.5,4.575,4.44,4.54,1107200.0],["2026-04-27",4.55,4.66,4.365,4.44,1396000.0],["2026-04-28",4.45,4.47,4.325,4.4,1406200.0],["2026-04-29",4.36,4.38,4.19,4.34,1570500.0],["2026-04-30",4.33,4.37,4.03,4.06,1484400.0],["2026-05-01",4.04,4.12,3.89,3.94,2193100.0],["2026-05-04",3.93,4.285,3.88,4.22,2143700.0],["2026-05-05",4.23,4.285,4.0,4.01,1952400.0],["2026-05-06",4.05,4.28,4.0,4.15,2415100.0],["2026-05-07",4.12,4.12,3.855,4.0,1557200.0],["2026-05-08",4.02,4.2,3.945,3.97,1496800.0],["2026-05-11",4.0,4.215,3.97,4.09,1826500.0],["2026-05-12",4.08,4.21,4.04,4.13,912300.0],["2026-05-13",4.09,4.165,4.025,4.1,822600.0],["2026-05-14",4.14,4.15,3.44,3.89,3647300.0],["2026-05-15",3.85,3.87,3.55,3.58,3491800.0],["2026-05-18",3.58,3.65,3.21,3.24,2391700.0],["2026-05-19",3.25,3.41,3.21,3.33,1978600.0],["2026-05-20",3.35,3.53,3.32,3.53,1927400.0],["2026-05-21",3.45,3.58,3.4,3.57,1516800.0],["2026-05-22",3.6,3.664,3.425,3.45,1126000.0],["2026-05-26",3.49,3.565,3.405,3.47,920900.0],["2026-05-27",3.61,3.67,3.47,3.52,1702700.0],["2026-05-28",3.51,3.57,3.43,3.49,998100.0],["2026-05-29",3.5,3.53,3.425,3.48,1293700.0],["2026-06-01",3.5,3.625,3.425,3.51,2209600.0],["2026-06-02",3.47,3.48,3.3,3.3,1827100.0],["2026-06-03",3.29,3.29,3.18,3.2,1852200.0],["2026-06-04",3.23,3.35,3.15,3.29,1693300.0],["2026-06-05",3.25,3.26,3.12,3.17,1239200.0],["2026-06-08",3.21,3.25,3.035,3.1,1467300.0],["2026-06-09",3.17,3.51,3.125,3.5,3067800.0],["2026-06-10",3.47,3.675,3.42,3.44,3228000.0],["2026-06-11",3.45,3.64,3.44,3.6,3394500.0],["2026-06-12",3.6,3.73,3.428,3.47,1561800.0],["2026-06-15",3.52,3.64,3.48,3.59,1670200.0],["2026-06-16",3.59,3.66,3.39,3.4,926200.0],["2026-06-17",3.42,3.845,3.4,3.54,2224200.0],["2026-06-18",3.62,3.76,3.485,3.64,3301200.0],["2026-06-22",3.65,3.77,3.61,3.66,1852900.0],["2026-06-23",3.63,3.857,3.61,3.68,1977500.0],["2026-06-24",3.69,3.795,3.61,3.63,1568800.0],["2026-06-25",3.63,3.79,3.49,3.5,1774400.0],["2026-06-26",3.52,3.665,3.235,3.66,9106800.0],["2026-06-29",2.99,3.3,2.92,3.2,13429900.0],["2026-06-30",3.12,3.209,2.96,3.05,3199700.0],["2026-07-01",3.04,3.25,3.01,3.21,2610200.0],["2026-07-02",3.22,3.385,3.15,3.26,2444000.0],["2026-07-06",3.29,3.375,3.26,3.29,1750854.500455],["2026-07-07",3.35,3.45,3.21,3.41,1741481.585114],["2026-07-08",3.42,3.64,3.41,3.61,2060461.922573],["2026-07-09",3.84,4.2791,3.795,4.13,3823933.191002],["2026-07-10",4.12,4.32,3.85,4.28,3445587.351425],["2026-07-13",4.19,4.22,3.7,3.725,2294921.44178],["2026-07-14",3.74,3.8177,3.58,3.72,1809419.129007],["2026-07-15",3.735,3.835,3.5603,3.81,1268161.447008],["2026-07-16",3.8,3.8,3.535,3.67,1336134.72445],["2026-07-17",3.61,3.785,3.605,3.7,1389055.702027],["2026-07-20",3.76,3.895,3.73,3.83,1396461.301318],["2026-07-21",3.83,3.985,3.74,3.93,969847.346148],["2026-07-22",3.9,4.17,3.9,4.02,1311404.883156],["2026-07-23",4.01,4.1,3.9301,4.01,698871.310709],["2026-07-24",4.03,4.16,3.975,4,1230901.325609],["2026-07-27",4,4.06,3.805,3.83,1741900.384851],["2026-07-28",3.84,3.86,3.68,3.83,1778855.611265],["2026-07-29",3.81,3.895,3.615,3.63,1795070.217685],["2026-07-30",3.65,3.895,3.6,3.825,1033073.898805],["2026-07-31",3.82,3.86,3.715,3.82,1058270.82944],["2026-08-03",3.83,4,3.74,3.98,793828.060278],["2026-08-04",3.98,4.1388,3.82,4.11,1681528.26192],["2026-08-05",4.11,4.29,4.075,4.1,1281051.391218],["2026-08-06",4.19,4.31,4.14,4.2,758948.568492],["2026-08-07",4.24,4.28,4.08,4.16,631082.771237],["2026-08-10",4.15,4.29,4.005,4.01,1396783.29847],["2026-08-11",4.04,4.385,4.02,4.31,1655941.770394],["2026-08-12",4.31,4.4,4.275,4.37,1180322.569046],["2026-08-13",4.38,4.465,4.23,4.27,1502752.441949]]}