{"t":"MARA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-05-04",53.04,119.6,53.04,119.6,6.0],["2012-05-07",119.6,119.6,119.6,119.6,0.0],["2012-05-08",53.04,104.0,53.04,104.0,6.0],["2012-05-09",104.0,104.0,104.0,104.0,0.0],["2012-05-10",104.0,104.0,104.0,104.0,0.0],["2012-05-11",102.96,105.04,102.96,105.04,10.0],["2012-05-14",105.04,107.12,105.04,107.12,317.0],["2012-05-15",64.48,105.04,62.4,105.04,40.0],["2012-05-16",105.04,105.04,105.04,105.04,0.0],["2012-05-17",97.76,97.76,97.76,97.76,5.0],["2012-05-18",97.76,97.76,97.76,97.76,0.0],["2012-05-21",97.76,97.76,97.76,97.76,0.0],["2012-05-22",97.76,97.76,97.76,97.76,0.0],["2012-05-23",97.76,97.76,97.76,97.76,0.0],["2012-05-24",97.76,97.76,97.76,97.76,0.0],["2012-05-25",97.76,97.76,97.76,97.76,0.0],["2012-05-29",97.76,97.76,97.76,97.76,0.0],["2012-05-30",97.76,97.76,97.76,97.76,0.0],["2012-05-31",104.0,104.0,104.0,104.0,2.0],["2012-06-01",52.0,78.0,52.0,78.0,1284.0],["2012-06-04",68.64,104.0,68.64,104.0,27.0],["2012-06-05",56.16,105.04,56.16,102.96,18.0],["2012-06-06",102.96,102.96,102.96,102.96,0.0],["2012-06-07",102.96,102.96,102.96,102.96,0.0],["2012-06-08",102.96,102.96,102.96,102.96,0.0],["2012-06-11",102.96,102.96,102.96,102.96,0.0],["2012-06-12",102.96,102.96,102.96,102.96,0.0],["2012-06-13",102.96,102.96,102.96,102.96,0.0],["2012-06-14",102.96,102.96,102.96,102.96,0.0],["2012-06-15",102.96,102.96,102.96,102.96,0.0],["2012-06-18",102.96,102.96,102.96,102.96,0.0],["2012-06-19",102.96,102.96,102.96,102.96,0.0],["2012-06-20",102.96,102.96,102.96,102.96,0.0],["2012-06-21",102.96,102.96,102.96,102.96,0.0],["2012-06-22",102.96,102.96,102.96,102.96,0.0],["2012-06-25",53.04,53.04,53.04,53.04,19.0],["2012-06-26",93.6,93.6,93.6,93.6,1.0],["2012-06-27",93.6,93.6,93.6,93.6,0.0],["2012-06-28",93.6,93.6,93.6,93.6,0.0],["2012-06-29",93.6,93.6,93.6,93.6,0.0],["2012-07-02",93.6,93.6,93.6,93.6,0.0],["2012-07-03",93.6,93.6,93.6,93.6,0.0],["2012-07-05",93.6,93.6,93.6,93.6,0.0],["2012-07-06",93.6,93.6,93.6,93.6,0.0],["2012-07-09",93.6,93.6,93.6,93.6,0.0],["2012-07-10",93.6,93.6,93.6,93.6,0.0],["2012-07-11",93.6,93.6,93.6,93.6,0.0],["2012-07-12",93.6,93.6,93.6,93.6,0.0],["2012-07-13",93.6,93.6,93.6,93.6,0.0],["2012-07-16",93.6,93.6,93.6,93.6,0.0],["2012-07-17",105.04,105.04,105.04,105.04,2.0],["2012-07-18",105.04,105.04,105.04,105.04,0.0],["2012-07-19",105.04,105.04,105.04,105.04,0.0],["2012-07-20",105.04,105.04,105.04,105.04,0.0],["2012-07-23",105.04,105.04,105.04,105.04,0.0],["2012-07-24",105.04,105.04,105.04,105.04,0.0],["2012-07-25",105.04,105.04,105.04,105.04,0.0],["2012-07-26",105.04,105.04,105.04,105.04,0.0],["2012-07-27",105.04,105.04,105.04,105.04,0.0],["2012-07-30",105.04,105.04,105.04,105.04,0.0],["2012-07-31",105.04,105.04,105.04,105.04,0.0],["2012-08-01",105.04,105.04,105.04,105.04,0.0],["2012-08-02",105.04,105.04,105.04,105.04,0.0],["2012-08-03",105.04,105.04,105.04,105.04,0.0],["2012-08-06",105.04,105.04,105.04,105.04,0.0],["2012-08-07",105.04,105.04,105.04,105.04,0.0],["2012-08-08",105.04,105.04,105.04,105.04,0.0],["2012-08-09",105.04,105.04,105.04,105.04,0.0],["2012-08-10",105.04,105.04,105.04,105.04,0.0],["2012-08-13",105.04,105.04,105.04,105.04,0.0],["2012-08-14",105.04,105.04,105.04,105.04,0.0],["2012-08-15",105.04,105.04,105.04,105.04,0.0],["2012-08-16",105.04,105.04,105.04,105.04,0.0],["2012-08-17",105.04,105.04,105.04,105.04,0.0],["2012-08-20",105.04,105.04,105.04,105.04,0.0],["2012-08-21",105.04,105.04,105.04,105.04,0.0],["2012-08-22",105.04,105.04,105.04,105.04,0.0],["2012-08-23",105.04,105.04,105.04,105.04,0.0],["2012-08-24",105.04,105.04,105.04,105.04,0.0],["2012-08-27",105.04,105.04,105.04,105.04,0.0],["2012-08-28",105.04,105.04,105.04,105.04,0.0],["2012-08-29",105.04,105.04,105.04,105.04,0.0],["2012-08-30",105.04,105.04,105.04,105.04,0.0],["2012-08-31",105.04,105.04,105.04,105.04,10.0],["2012-09-04",105.04,105.04,105.04,105.04,0.0],["2012-09-05",53.04,104.0,20.8,104.0,110.0],["2012-09-06",41.6,104.0,41.6,104.0,18.0],["2012-09-07",104.0,104.0,104.0,104.0,0.0],["2012-09-10",30.16,30.16,30.16,30.16,1.0],["2012-09-11",104.0,104.0,104.0,104.0,2.0],["2012-09-12",104.0,104.0,104.0,104.0,0.0],["2012-09-13",104.0,104.0,104.0,104.0,0.0],["2012-09-14",104.0,104.0,104.0,104.0,0.0],["2012-09-17",104.0,104.0,104.0,104.0,0.0],["2012-09-18",104.0,104.0,104.0,104.0,0.0],["2012-09-19",104.0,104.0,104.0,104.0,0.0],["2012-09-20",104.0,104.0,104.0,104.0,0.0],["2012-09-21",104.0,104.0,104.0,104.0,0.0],["2012-09-24",104.0,104.0,104.0,104.0,0.0],["2012-09-25",104.0,104.0,104.0,104.0,0.0],["2012-09-26",104.0,104.0,104.0,104.0,0.0],["2012-09-27",104.0,104.0,104.0,104.0,0.0],["2012-09-28",104.0,104.0,104.0,104.0,0.0],["2012-10-01",104.0,104.0,104.0,104.0,0.0],["2012-10-02",104.0,104.0,104.0,104.0,0.0],["2012-10-03",104.0,104.0,104.0,104.0,0.0],["2012-10-04",104.0,104.0,104.0,104.0,0.0],["2012-10-05",104.0,104.0,104.0,104.0,0.0],["2012-10-08",104.0,104.0,104.0,104.0,0.0],["2012-10-09",104.0,104.0,104.0,104.0,0.0],["2012-10-10",104.0,104.0,104.0,104.0,0.0],["2012-10-11",104.0,104.0,104.0,104.0,0.0],["2012-10-12",104.0,104.0,104.0,104.0,0.0],["2012-10-15",104.0,104.0,104.0,104.0,0.0],["2012-10-16",104.0,104.0,104.0,104.0,0.0],["2012-10-17",104.0,104.0,104.0,104.0,0.0],["2012-10-18",104.0,104.0,104.0,104.0,0.0],["2012-10-19",104.0,104.0,104.0,104.0,0.0],["2012-10-22",104.0,104.0,104.0,104.0,0.0],["2012-10-23",104.0,104.0,104.0,104.0,0.0],["2012-10-24",104.0,104.0,104.0,104.0,0.0],["2012-10-25",104.0,104.0,104.0,104.0,0.0],["2012-10-26",104.0,104.0,104.0,104.0,0.0],["2012-10-31",104.0,104.0,104.0,104.0,0.0],["2012-11-01",104.0,104.0,104.0,104.0,0.0],["2012-11-02",104.0,104.0,104.0,104.0,0.0],["2012-11-05",104.0,104.0,104.0,104.0,0.0],["2012-11-06",104.0,104.0,104.0,104.0,3.0],["2012-11-07",104.0,104.0,104.0,104.0,0.0],["2012-11-08",53.04,53.04,53.04,53.04,1.0],["2012-11-09",104.0,104.0,53.04,53.04,6.0],["2012-11-12",104.0,104.0,104.0,104.0,2.0],["2012-11-13",104.0,104.0,104.0,104.0,0.0],["2012-11-14",104.0,104.0,104.0,104.0,0.0],["2012-11-15",104.0,104.0,104.0,104.0,0.0],["2012-11-16",104.0,104.0,104.0,104.0,0.0],["2012-11-19",104.0,104.0,104.0,104.0,0.0],["2012-11-20",104.0,104.0,104.0,104.0,0.0],["2012-11-21",104.0,104.0,104.0,104.0,0.0],["2012-11-23",104.0,104.0,104.0,104.0,0.0],["2012-11-26",104.0,104.0,104.0,104.0,0.0],["2012-11-27",104.0,104.0,104.0,104.0,0.0],["2012-11-28",104.0,104.0,104.0,104.0,0.0],["2012-11-29",104.0,104.0,104.0,104.0,0.0],["2012-11-30",104.0,104.0,104.0,104.0,0.0],["2012-12-03",104.0,104.0,104.0,104.0,2.0],["2012-12-04",104.0,104.0,104.0,104.0,0.0],["2012-12-05",104.0,104.0,104.0,104.0,0.0],["2012-12-06",104.0,104.0,104.0,104.0,0.0],["2012-12-07",104.0,104.0,104.0,104.0,10.0],["2012-12-10",104.0,104.0,104.0,104.0,0.0],["2012-12-11",104.0,104.0,104.0,104.0,0.0],["2012-12-12",104.0,104.0,104.0,104.0,0.0],["2012-12-13",104.0,104.0,104.0,104.0,0.0],["2012-12-14",104.0,104.0,104.0,104.0,0.0],["2012-12-17",104.0,104.0,104.0,104.0,0.0],["2012-12-18",53.04,53.04,53.04,53.04,1.0],["2012-12-19",104.0,104.0,104.0,104.0,2.0],["2012-12-20",104.0,104.0,104.0,104.0,0.0],["2012-12-21",104.0,104.0,104.0,104.0,0.0],["2012-12-24",104.0,104.0,104.0,104.0,1.0],["2012-12-26",104.0,104.0,104.0,104.0,0.0],["2012-12-27",104.0,104.0,104.0,104.0,0.0],["2012-12-28",104.0,104.0,104.0,104.0,0.0],["2012-12-31",53.04,104.0,53.04,104.0,45.0],["2013-01-02",104.0,104.0,53.04,98.8,49.0],["2013-01-03",76.96,76.96,76.96,76.96,1.0],["2013-01-04",76.96,76.96,76.96,76.96,0.0],["2013-01-07",76.96,76.96,76.96,76.96,0.0],["2013-01-08",76.96,76.96,76.96,76.96,0.0],["2013-01-09",76.96,76.96,76.96,76.96,0.0],["2013-01-10",76.96,76.96,76.96,76.96,0.0],["2013-01-11",53.04,104.0,53.04,104.0,484.0],["2013-01-14",104.0,104.0,104.0,104.0,0.0],["2013-01-15",104.0,104.0,104.0,104.0,0.0],["2013-01-16",104.0,104.0,104.0,104.0,0.0],["2013-01-17",104.0,104.0,104.0,104.0,0.0],["2013-01-18",104.0,104.0,104.0,104.0,0.0],["2013-01-22",72.8,72.8,72.8,72.8,301.0],["2013-01-23",87.36,87.36,72.8,72.8,12.0],["2013-01-24",72.8,72.8,72.8,72.8,0.0],["2013-01-25",72.8,72.8,72.8,72.8,0.0],["2013-01-28",72.8,72.8,72.8,72.8,0.0],["2013-01-29",72.8,72.8,72.8,72.8,0.0],["2013-01-30",57.2,97.76,57.2,97.76,60.0],["2013-01-31",53.04,97.76,31.2,88.4,50.0],["2013-02-01",88.4,88.4,88.4,88.4,0.0],["2013-02-04",27.04,27.04,27.04,27.04,1.0],["2013-02-05",78.0,78.0,78.0,78.0,2.0],["2013-02-06",78.0,78.0,78.0,78.0,2.0],["2013-02-07",78.0,78.0,78.0,78.0,9.0],["2013-02-08",78.0,78.0,78.0,78.0,0.0],["2013-02-11",78.0,78.0,78.0,78.0,0.0],["2013-02-12",78.0,78.0,78.0,78.0,0.0],["2013-02-13",78.0,78.0,78.0,78.0,0.0],["2013-02-14",78.0,78.0,78.0,78.0,0.0],["2013-02-15",78.0,78.0,78.0,78.0,0.0],["2013-02-19",88.4,88.4,88.4,88.4,4.0],["2013-02-20",88.4,88.4,88.4,88.4,0.0],["2013-02-21",88.4,88.4,88.4,88.4,0.0],["2013-02-22",88.4,88.4,88.4,88.4,0.0],["2013-02-25",88.4,88.4,88.4,88.4,0.0],["2013-02-26",88.4,88.4,88.4,88.4,0.0],["2013-02-27",88.4,88.4,88.4,88.4,0.0],["2013-02-28",88.4,88.4,88.4,88.4,0.0],["2013-03-01",88.4,88.4,88.4,88.4,0.0],["2013-03-04",52.0,52.0,52.0,52.0,2.0],["2013-03-05",52.0,52.0,52.0,52.0,0.0],["2013-03-06",52.0,52.0,52.0,52.0,0.0],["2013-03-07",50.96,52.0,50.96,52.0,29.0],["2013-03-08",52.0,52.0,52.0,52.0,0.0],["2013-03-11",50.96,52.0,47.84,52.0,54.0],["2013-03-12",52.0,52.0,52.0,52.0,0.0],["2013-03-13",52.0,52.0,52.0,52.0,0.0],["2013-03-14",41.6,50.96,41.6,50.96,889.0],["2013-03-15",50.96,50.96,50.96,50.96,8.0],["2013-03-18",41.6,41.6,41.6,41.6,9.0],["2013-03-19",41.6,41.6,41.6,41.6,0.0],["2013-03-20",31.2,31.2,31.2,31.2,666.0],["2013-03-21",31.2,56.16,31.2,41.6,812.0],["2013-03-22",38.48,46.8,38.48,41.6,460.0],["2013-03-25",38.48,38.48,36.4,36.4,120.0],["2013-03-26",39.52,41.6,38.48,40.56,377.0],["2013-03-27",41.6,41.6,36.4,41.6,362.0],["2013-03-28",40.56,41.6,39.52,41.6,853.0],["2013-04-01",39.52,39.52,36.4,36.4,433.0],["2013-04-02",41.6,41.6,37.44,40.56,157.0],["2013-04-03",34.32,40.56,34.32,40.56,30.0],["2013-04-04",34.32,41.6,31.2,41.6,199.0],["2013-04-05",36.4,36.4,36.4,36.4,48.0],["2013-04-08",36.4,36.4,36.4,36.4,29.0],["2013-04-09",34.32,41.6,34.32,41.6,14.0],["2013-04-10",41.6,41.6,41.6,41.6,0.0],["2013-04-11",41.6,41.6,34.32,35.36,203.0],["2013-04-12",38.48,39.52,33.28,39.52,97.0],["2013-04-15",39.52,41.6,33.28,33.28,192.0],["2013-04-16",41.6,41.6,39.52,40.56,656.0],["2013-04-17",39.52,40.56,38.48,40.56,130.0],["2013-04-18",35.36,35.36,35.36,35.36,38.0],["2013-04-19",35.36,39.52,35.36,39.52,670.0],["2013-04-22",39.52,39.52,39.52,39.52,0.0],["2013-04-23",39.52,41.6,36.4,36.4,669.0],["2013-04-24",41.6,41.6,34.32,38.48,1200.0],["2013-04-25",39.52,39.52,36.4,39.52,256.0],["2013-04-26",37.44,40.56,37.44,37.44,1297.0],["2013-04-29",40.56,41.6,38.48,40.56,672.0],["2013-04-30",42.64,44.72,37.44,41.6,4639.0],["2013-05-01",41.6,46.8,40.56,41.6,10851.0],["2013-05-02",42.64,50.96,42.64,48.88,17729.0],["2013-05-03",52.0,52.0,45.76,45.76,6877.0],["2013-05-06",45.76,48.88,43.68,47.84,32363.0],["2013-05-07",48.88,48.88,45.76,46.8,6340.0],["2013-05-08",47.84,50.96,46.8,47.84,8081.0],["2013-05-09",47.84,47.84,43.68,46.8,5097.0],["2013-05-10",46.8,47.84,45.76,46.8,1737.0],["2013-05-13",46.8,47.84,46.8,47.84,1543.0],["2013-05-14",47.84,52.0,46.8,46.8,1168.0],["2013-05-15",48.88,50.96,46.8,46.8,1347.0],["2013-05-16",46.8,46.8,43.68,43.68,942.0],["2013-05-17",43.68,47.84,39.52,47.84,1711.0],["2013-05-20",39.52,43.68,39.52,43.68,1641.0],["2013-05-21",41.6,47.84,41.6,45.76,2471.0],["2013-05-22",43.68,46.8,42.64,46.8,1745.0],["2013-05-23",46.8,46.8,42.64,44.72,1954.0],["2013-05-24",40.56,44.72,40.56,44.72,340.0],["2013-05-28",45.76,46.8,41.6,43.68,1697.0],["2013-05-29",43.68,43.68,42.64,42.64,1254.0],["2013-05-30",42.64,45.76,42.64,42.64,856.0],["2013-05-31",43.68,45.76,42.64,45.76,1254.0],["2013-06-03",44.72,49.92,44.72,45.76,5185.0],["2013-06-04",46.8,47.84,43.68,44.72,1505.0],["2013-06-05",43.68,44.72,43.68,43.68,415.0],["2013-06-06",44.72,44.72,43.68,43.68,1984.0],["2013-06-07",43.68,45.76,43.68,43.68,651.0],["2013-06-10",43.68,45.76,41.6,44.72,5205.0],["2013-06-11",44.72,44.72,41.6,42.64,3673.0],["2013-06-12",42.64,42.64,39.52,39.52,5216.0],["2013-06-13",39.52,41.6,38.48,41.6,2300.0],["2013-06-14",41.6,41.6,38.48,40.56,777.0],["2013-06-17",40.56,40.56,39.52,40.56,712.0],["2013-06-18",40.56,41.6,35.36,39.52,5814.0],["2013-06-19",39.52,40.56,39.52,39.52,499.0],["2013-06-20",40.56,41.6,37.44,39.52,1868.0],["2013-06-21",38.48,41.6,37.44,41.6,2751.0],["2013-06-24",40.56,40.56,36.4,37.44,1526.0],["2013-06-25",38.48,39.52,36.4,36.4,612.0],["2013-06-26",37.44,38.48,37.44,38.48,399.0],["2013-06-27",37.44,37.44,36.4,36.4,583.0],["2013-06-28",36.4,38.48,36.4,36.4,3327.0],["2013-07-01",37.44,37.44,34.32,37.44,905.0],["2013-07-02",36.4,38.48,36.4,36.4,589.0],["2013-07-03",36.4,36.4,35.36,35.36,895.0],["2013-07-05",35.36,36.4,35.36,35.36,2155.0],["2013-07-08",35.36,36.4,33.28,36.4,4439.0],["2013-07-09",35.36,41.6,35.36,41.6,5340.0],["2013-07-10",44.72,44.72,36.4,40.56,1339.0],["2013-07-11",38.48,41.6,36.4,41.6,2391.0],["2013-07-12",38.48,40.56,38.48,39.52,1734.0],["2013-07-15",40.56,40.56,36.4,40.56,2730.0],["2013-07-16",40.56,42.64,40.56,41.6,7244.0],["2013-07-17",41.6,48.88,41.6,46.8,32146.0],["2013-07-18",49.92,52.0,44.72,44.72,17870.0],["2013-07-19",45.76,47.84,42.64,47.84,9043.0],["2013-07-22",48.0,51.2,48.0,51.2,5225.0],["2013-07-23",51.2,53.6,50.8,53.44,12625.0],["2013-07-24",54.48,63.52,54.0,58.4,37338.0],["2013-07-25",61.2,61.6,54.8,54.8,9825.0],["2013-07-26",56.4,57.6,54.8,56.0,10750.0],["2013-07-29",57.6,57.6,51.28,55.2,15713.0],["2013-07-30",54.4,56.0,52.8,56.0,4088.0],["2013-07-31",56.16,58.0,53.6,53.6,3875.0],["2013-08-01",52.4,55.92,50.08,51.2,6288.0],["2013-08-02",49.04,53.6,48.96,53.2,5425.0],["2013-08-05",53.2,53.6,52.0,52.0,5263.0],["2013-08-06",51.2,51.2,48.8,49.6,9888.0],["2013-08-07",48.96,51.6,48.8,51.6,4663.0],["2013-08-08",52.0,55.2,51.2,52.4,2325.0],["2013-08-09",52.4,52.4,49.12,51.2,7975.0],["2013-08-12",50.8,51.92,50.8,51.92,500.0],["2013-08-13",50.88,52.0,49.6,49.6,3413.0],["2013-08-14",50.0,51.44,49.44,50.0,4975.0],["2013-08-15",50.0,50.8,48.88,50.08,4000.0],["2013-08-16",50.0,50.0,48.88,49.2,2550.0],["2013-08-19",48.88,48.88,46.64,46.8,4338.0],["2013-08-20",46.48,48.32,46.48,47.84,2350.0],["2013-08-21",47.12,48.24,46.88,47.6,2275.0],["2013-08-22",46.8,47.2,46.08,47.2,1350.0],["2013-08-23",47.2,48.64,46.8,46.8,1038.0],["2013-08-26",46.64,46.64,44.4,45.04,688.0],["2013-08-27",45.6,46.0,45.6,46.0,463.0],["2013-08-28",44.4,45.6,43.2,44.8,2500.0],["2013-08-29",48.0,48.0,44.48,44.8,6488.0],["2013-08-30",44.4,45.92,42.4,45.92,3588.0],["2013-09-03",44.8,45.6,43.28,43.6,2738.0],["2013-09-04",43.2,43.2,42.08,42.8,1425.0],["2013-09-05",42.0,44.08,42.0,43.2,1063.0],["2013-09-06",42.96,47.6,42.88,47.2,4588.0],["2013-09-09",47.2,47.2,45.84,46.8,9525.0],["2013-09-10",47.2,48.64,46.16,48.64,13400.0],["2013-09-11",48.08,48.8,46.4,47.36,3625.0],["2013-09-12",47.36,48.8,45.6,48.0,6025.0],["2013-09-13",46.4,48.72,46.4,48.08,6275.0],["2013-09-16",47.2,48.32,45.76,47.68,3100.0],["2013-09-17",46.0,46.4,45.36,46.24,763.0],["2013-09-18",45.6,45.6,44.08,44.72,850.0],["2013-09-19",44.16,46.08,43.2,43.68,2500.0],["2013-09-20",43.36,44.0,43.2,44.0,500.0],["2013-09-23",44.0,44.8,42.64,42.64,288.0],["2013-09-24",42.72,44.4,42.64,43.2,1925.0],["2013-09-25",43.2,43.2,40.4,41.2,13500.0],["2013-09-26",41.28,41.6,40.64,40.88,1113.0],["2013-09-27",40.88,41.44,40.0,40.4,7163.0],["2013-09-30",40.8,41.52,40.8,41.52,2113.0],["2013-10-01",42.0,43.6,42.0,42.8,8613.0],["2013-10-02",43.6,43.6,42.8,42.8,2563.0],["2013-10-03",42.8,42.8,40.4,41.76,1450.0],["2013-10-04",41.6,41.6,40.0,40.8,1275.0],["2013-10-07",40.0,40.56,38.0,38.0,1113.0],["2013-10-08",38.4,40.56,35.36,36.8,3875.0],["2013-10-09",36.0,37.12,36.0,37.12,3688.0],["2013-10-10",36.4,37.2,36.08,37.2,3775.0],["2013-10-11",38.4,40.64,38.4,40.24,2363.0],["2013-10-14",39.6,40.4,38.0,38.24,1088.0],["2013-10-15",38.0,38.32,37.6,38.32,138.0],["2013-10-16",37.2,37.52,36.8,36.8,500.0],["2013-10-17",36.0,46.8,36.0,42.4,4288.0],["2013-10-18",40.4,45.84,40.4,45.84,8175.0],["2013-10-21",44.0,46.24,44.0,45.2,5363.0],["2013-10-22",46.0,46.16,44.8,44.88,625.0],["2013-10-23",46.0,46.0,44.8,44.8,4900.0],["2013-10-24",46.0,46.0,44.8,44.8,625.0],["2013-10-25",45.2,45.28,44.4,45.2,2050.0],["2013-10-28",45.52,46.4,44.8,46.4,2838.0],["2013-10-29",44.4,45.6,42.56,45.6,37650.0],["2013-10-30",46.0,47.68,43.36,44.8,1500.0],["2013-10-31",46.4,46.8,44.0,46.8,1075.0],["2013-11-01",45.6,47.2,45.6,46.4,1500.0],["2013-11-04",46.4,50.8,46.4,48.4,8850.0],["2013-11-05",48.0,48.16,44.0,47.44,3813.0],["2013-11-06",46.8,47.76,46.32,47.68,2725.0],["2013-11-07",47.6,47.6,46.8,46.8,1163.0],["2013-11-08",46.8,46.8,44.88,46.8,2725.0],["2013-11-11",44.88,47.2,42.88,45.6,1588.0],["2013-11-12",45.6,48.0,44.16,45.6,5425.0],["2013-11-13",45.6,45.6,44.8,45.6,2725.0],["2013-11-14",44.8,46.0,44.56,44.8,425.0],["2013-11-15",44.56,46.4,43.44,46.0,3763.0],["2013-11-18",49.6,49.6,46.4,47.44,6925.0],["2013-11-19",47.44,49.2,46.56,46.96,4600.0],["2013-11-20",47.2,47.6,42.72,44.0,3688.0],["2013-11-21",47.6,47.6,40.8,41.6,2450.0],["2013-11-22",43.12,45.04,41.2,42.0,3075.0],["2013-11-25",42.0,45.2,42.0,45.2,1938.0],["2013-11-26",43.6,43.6,40.8,42.0,2425.0],["2013-11-27",45.92,45.92,44.0,45.2,800.0],["2013-11-29",45.6,49.2,45.6,48.8,1900.0],["2013-12-02",47.6,48.0,45.6,45.6,2238.0],["2013-12-03",45.6,48.56,43.2,47.2,3613.0],["2013-12-04",47.2,47.2,44.8,46.0,2188.0],["2013-12-05",46.8,46.8,44.24,46.4,6000.0],["2013-12-06",46.4,46.56,44.8,44.8,2413.0],["2013-12-09",46.4,50.0,46.16,49.04,18550.0],["2013-12-10",48.64,49.76,48.0,48.8,2325.0],["2013-12-11",48.8,49.6,46.8,48.48,6250.0],["2013-12-12",49.6,52.0,48.72,51.2,16913.0],["2013-12-13",51.6,52.0,50.8,52.0,5363.0],["2013-12-16",52.0,52.0,49.84,51.6,8738.0],["2013-12-17",51.6,54.4,50.16,54.4,25625.0],["2013-12-18",53.76,54.4,51.6,51.6,1375.0],["2013-12-19",50.8,51.12,48.0,50.4,3538.0],["2013-12-20",51.2,51.2,49.6,51.2,388.0],["2013-12-23",50.0,50.4,48.8,48.8,3113.0],["2013-12-24",48.8,50.32,48.8,50.32,263.0],["2013-12-26",49.28,51.92,49.28,51.92,413.0],["2013-12-27",51.92,51.92,49.12,49.2,2700.0],["2013-12-30",49.68,51.6,48.56,48.8,1075.0],["2013-12-31",48.8,50.4,47.6,50.4,1000.0],["2014-01-02",50.96,50.96,48.8,49.6,738.0],["2014-01-03",48.8,48.8,46.96,47.6,2988.0],["2014-01-06",49.6,49.6,46.4,47.04,1588.0],["2014-01-07",44.64,48.4,44.48,46.08,3913.0],["2014-01-08",46.08,46.32,46.0,46.32,1088.0],["2014-01-09",48.08,49.44,47.92,48.0,1625.0],["2014-01-10",46.8,49.44,46.8,46.8,1188.0],["2014-01-13",46.0,47.2,44.4,46.8,2863.0],["2014-01-14",46.0,48.0,46.0,48.0,1625.0],["2014-01-15",48.0,48.32,45.6,48.32,1363.0],["2014-01-16",47.6,48.0,46.4,48.0,1675.0],["2014-01-17",47.2,48.32,47.2,47.2,1400.0],["2014-01-21",48.4,49.6,48.4,49.2,5600.0],["2014-01-22",49.6,50.0,48.8,50.0,3125.0],["2014-01-23",50.16,50.4,49.6,50.0,1538.0],["2014-01-24",50.0,50.4,49.6,50.4,3113.0],["2014-01-27",50.08,50.24,48.64,49.28,1763.0],["2014-01-28",48.64,50.56,48.0,49.6,1138.0],["2014-01-29",48.8,49.6,47.2,47.2,1000.0],["2014-01-30",46.8,47.2,46.8,47.2,488.0],["2014-01-31",46.8,46.8,46.4,46.8,213.0],["2014-02-03",48.0,50.4,48.0,48.8,7563.0],["2014-02-04",48.56,49.76,48.16,48.4,2000.0],["2014-02-05",48.96,48.96,48.0,48.0,350.0],["2014-02-06",48.64,48.64,46.56,46.56,875.0],["2014-02-07",47.28,48.8,47.28,48.4,5650.0],["2014-02-10",49.6,49.6,48.0,48.0,1050.0],["2014-02-11",48.0,48.4,48.0,48.4,5300.0],["2014-02-12",48.64,50.0,48.4,50.0,3975.0],["2014-02-13",49.2,49.6,48.8,49.04,1175.0],["2014-02-14",49.6,50.4,47.6,50.4,1475.0],["2014-02-18",48.8,49.6,47.6,47.6,1338.0],["2014-02-19",49.2,49.2,48.08,48.08,513.0],["2014-02-20",48.4,48.8,48.0,48.8,588.0],["2014-02-21",48.4,49.28,48.0,48.4,2838.0],["2014-02-24",48.4,48.4,47.12,48.0,2875.0],["2014-02-25",48.32,48.32,47.28,48.24,313.0],["2014-02-26",48.32,50.8,48.32,50.8,18300.0],["2014-02-27",50.96,53.84,50.56,53.28,21713.0],["2014-02-28",52.0,53.2,51.44,52.8,3863.0],["2014-03-03",51.76,55.36,51.2,53.6,9200.0],["2014-03-04",53.6,53.6,49.6,52.0,2400.0],["2014-03-05",50.0,54.4,50.0,54.4,4725.0],["2014-03-06",54.24,54.4,52.8,53.6,6350.0],["2014-03-07",53.6,55.6,52.8,55.6,3838.0],["2014-03-10",55.28,59.12,54.8,57.2,8888.0],["2014-03-11",57.2,58.0,56.32,56.8,2113.0],["2014-03-12",56.0,58.4,56.0,56.4,1650.0],["2014-03-13",56.16,56.8,54.64,55.92,2138.0],["2014-03-14",55.6,56.16,54.48,55.2,2425.0],["2014-03-17",55.2,55.2,53.6,54.4,1475.0],["2014-03-18",54.8,55.6,53.2,55.12,1413.0],["2014-03-19",54.8,54.8,52.0,53.52,2525.0],["2014-03-20",53.52,56.0,53.2,56.0,1450.0],["2014-03-21",53.6,55.52,53.6,55.52,1938.0],["2014-03-24",55.92,55.92,50.0,52.0,913.0],["2014-03-25",55.2,55.2,52.0,53.52,750.0],["2014-03-26",51.2,53.6,50.0,53.6,1925.0],["2014-03-27",52.0,53.6,52.0,53.6,125.0],["2014-03-28",52.72,55.2,52.72,55.2,725.0],["2014-03-31",54.4,56.0,52.0,53.6,3463.0],["2014-04-01",53.6,53.6,53.6,53.6,0.0],["2014-04-02",53.6,55.6,52.0,55.2,2338.0],["2014-04-03",55.12,55.12,54.4,54.4,225.0],["2014-04-04",54.32,55.2,54.32,54.32,1350.0],["2014-04-07",54.0,54.0,50.8,50.88,3513.0],["2014-04-08",52.4,54.8,52.4,53.6,863.0],["2014-04-09",53.6,53.6,52.4,53.6,250.0],["2014-04-10",53.6,53.6,51.6,51.6,3613.0],["2014-04-11",51.2,51.2,50.4,51.2,338.0],["2014-04-14",51.2,52.8,51.2,51.2,375.0],["2014-04-15",50.8,53.6,50.0,52.72,1125.0],["2014-04-16",49.76,53.2,49.76,51.92,200.0],["2014-04-17",52.4,52.8,51.2,52.8,2075.0],["2014-04-21",53.2,53.6,52.0,52.8,700.0],["2014-04-22",52.0,52.8,51.2,52.8,275.0],["2014-04-23",52.8,54.0,52.8,54.0,1900.0],["2014-04-24",54.72,55.6,53.6,55.6,2213.0],["2014-04-25",55.2,55.2,54.96,55.2,3463.0],["2014-04-28",55.6,56.8,53.6,53.6,3025.0],["2014-04-29",56.0,57.2,55.2,55.84,3313.0],["2014-04-30",56.16,56.16,56.16,56.16,325.0],["2014-05-01",55.6,57.2,55.6,57.2,50.0],["2014-05-02",57.2,57.44,56.8,57.44,375.0],["2014-05-05",60.0,68.0,59.2,65.2,8538.0],["2014-05-06",65.44,65.44,59.2,60.8,3563.0],["2014-05-07",60.8,64.0,60.8,63.76,4788.0],["2014-05-08",63.76,64.8,62.4,64.0,4713.0],["2014-05-09",62.56,64.0,62.4,63.6,1100.0],["2014-05-12",64.16,64.4,64.0,64.0,3600.0],["2014-05-13",64.4,66.8,62.4,66.0,3113.0],["2014-05-14",66.0,66.72,65.36,66.64,738.0],["2014-05-15",67.36,67.36,63.2,64.0,4563.0],["2014-05-16",65.6,65.6,62.4,62.4,600.0],["2014-05-19",62.56,62.56,60.0,62.0,1213.0],["2014-05-20",62.0,64.0,62.0,64.0,588.0],["2014-05-21",66.4,66.4,64.4,64.8,1725.0],["2014-05-22",64.4,67.6,64.0,67.6,2175.0],["2014-05-23",67.2,69.92,67.2,68.4,1863.0],["2014-05-27",69.84,74.0,69.2,73.6,6725.0],["2014-05-28",72.8,73.52,64.8,72.8,2625.0],["2014-05-29",72.8,74.8,72.4,73.2,475.0],["2014-05-30",73.2,73.2,70.88,72.8,2825.0],["2014-06-02",72.4,72.4,70.4,72.0,550.0],["2014-06-03",72.8,72.8,72.4,72.4,100.0],["2014-06-04",70.8,72.0,68.0,70.4,5200.0],["2014-06-05",70.4,71.2,68.4,71.2,1675.0],["2014-06-06",70.4,73.2,70.4,73.12,3275.0],["2014-06-09",72.0,72.0,70.8,72.0,863.0],["2014-06-10",70.8,72.0,70.8,72.0,288.0],["2014-06-11",70.8,72.8,68.0,72.8,1850.0],["2014-06-12",70.8,72.8,68.0,72.56,5763.0],["2014-06-13",72.8,84.0,72.8,80.8,10300.0],["2014-06-16",81.6,81.6,79.2,79.92,1875.0],["2014-06-17",78.4,80.0,78.0,78.4,525.0],["2014-06-18",78.4,78.4,76.4,78.4,4213.0],["2014-06-19",79.2,79.6,78.0,78.4,2650.0],["2014-06-20",78.8,80.4,76.4,79.6,3625.0],["2014-06-23",80.32,86.4,80.32,83.2,3575.0],["2014-06-24",83.2,89.2,83.2,86.0,2388.0],["2014-06-25",86.0,89.6,82.8,86.4,1050.0],["2014-06-26",87.92,89.6,86.4,86.4,613.0],["2014-06-27",86.4,88.8,86.4,88.8,25.0],["2014-06-30",89.6,94.0,84.4,88.8,2738.0],["2014-07-01",88.8,89.6,86.8,86.8,675.0],["2014-07-02",87.2,88.0,86.8,88.0,2825.0],["2014-07-03",89.2,91.6,87.84,91.6,3950.0],["2014-07-07",90.4,92.0,88.08,90.0,2538.0],["2014-07-08",89.6,89.6,88.08,88.8,513.0],["2014-07-09",89.2,92.4,88.8,90.96,2175.0],["2014-07-10",90.4,96.8,88.4,95.52,5263.0],["2014-07-11",95.52,95.6,94.0,95.2,2988.0],["2014-07-14",95.76,97.6,92.4,96.8,4463.0],["2014-07-15",96.0,96.0,94.24,96.0,913.0],["2014-07-16",95.2,95.2,92.0,94.4,2263.0],["2014-07-17",92.8,94.4,92.0,92.0,650.0],["2014-07-18",92.0,94.4,92.0,93.6,1338.0],["2014-07-21",92.0,92.0,90.8,92.0,663.0],["2014-07-22",92.0,97.68,91.2,97.68,5700.0],["2014-07-23",99.52,100.16,97.2,99.12,4075.0],["2014-07-24",98.8,102.56,97.2,100.0,4150.0],["2014-07-25",98.64,100.72,95.36,96.0,25988.0],["2014-07-28",100.0,101.6,96.4,97.2,18050.0],["2014-07-29",96.4,96.4,91.2,93.2,14463.0],["2014-07-30",94.88,97.44,92.0,92.0,2038.0],["2014-07-31",92.0,94.8,89.28,94.24,2150.0],["2014-08-01",92.8,93.12,89.28,93.12,2863.0],["2014-08-04",93.36,94.0,90.4,92.4,638.0],["2014-08-05",90.0,91.6,85.6,90.0,3313.0],["2014-08-06",88.64,91.2,88.64,90.48,388.0],["2014-08-07",90.0,91.2,89.92,90.8,1788.0],["2014-08-08",92.0,96.0,90.48,95.84,725.0],["2014-08-11",96.64,98.48,92.96,93.28,3375.0],["2014-08-12",92.32,94.8,92.32,94.24,1050.0],["2014-08-13",94.48,94.8,91.2,94.64,2863.0],["2014-08-14",93.68,94.8,92.4,94.64,2763.0],["2014-08-15",93.2,95.84,86.48,88.08,9513.0],["2014-08-18",85.76,89.76,85.76,88.88,1750.0],["2014-08-19",90.0,92.0,88.96,89.68,7213.0],["2014-08-20",91.2,98.32,91.2,92.0,33038.0],["2014-08-21",92.08,97.68,92.0,94.4,8513.0],["2014-08-22",94.08,94.08,92.24,92.4,2550.0],["2014-08-25",93.2,93.6,86.48,88.08,9050.0],["2014-08-26",88.0,90.32,86.4,90.24,4325.0],["2014-08-27",88.24,89.44,88.0,88.24,3200.0],["2014-08-28",88.24,94.32,88.0,90.0,3375.0],["2014-08-29",88.8,90.72,88.8,89.92,1863.0],["2014-09-02",90.0,90.96,88.72,90.32,3313.0],["2014-09-03",89.6,90.8,89.2,90.8,1950.0],["2014-09-04",90.88,90.88,87.92,89.6,2913.0],["2014-09-05",88.4,90.8,88.4,89.6,2575.0],["2014-09-08",90.8,97.52,89.2,95.52,8213.0],["2014-09-09",96.0,98.72,95.2,98.72,9313.0],["2014-09-10",103.92,112.0,100.0,111.6,18538.0],["2014-09-11",112.0,119.6,112.0,118.16,11550.0],["2014-09-12",119.2,127.28,119.2,127.2,13363.0],["2014-09-15",131.04,131.2,116.0,119.12,10250.0],["2014-09-16",116.4,119.44,114.24,117.12,7513.0],["2014-09-17",117.92,118.4,112.4,114.8,5888.0],["2014-09-18",116.8,116.8,108.96,115.36,6225.0],["2014-09-19",116.56,117.6,108.0,109.04,13038.0],["2014-09-22",110.8,113.76,104.56,108.48,5525.0],["2014-09-23",108.88,113.68,107.2,109.12,3650.0],["2014-09-24",107.44,110.96,106.0,110.64,2525.0],["2014-09-25",109.28,117.52,109.28,117.04,2775.0],["2014-09-26",117.6,118.88,115.2,117.28,3475.0],["2014-09-29",117.28,117.28,113.68,114.24,2763.0],["2014-09-30",114.08,117.12,113.6,115.12,2900.0],["2014-10-01",114.08,116.72,109.92,111.2,4113.0],["2014-10-02",112.88,114.0,96.96,107.36,9738.0],["2014-10-03",108.32,114.0,108.32,111.68,2838.0],["2014-10-06",119.76,121.76,112.56,113.2,7213.0],["2014-10-07",113.84,114.72,112.0,114.16,3113.0],["2014-10-08",114.08,118.24,114.0,114.16,1800.0],["2014-10-09",114.32,117.6,103.84,110.8,10025.0],["2014-10-10",108.96,108.96,102.4,105.6,6700.0],["2014-10-13",107.6,112.0,103.2,104.0,6775.0],["2014-10-14",104.48,106.8,98.0,99.36,5813.0],["2014-10-15",98.0,103.2,89.36,98.0,9700.0],["2014-10-16",96.0,102.88,92.0,96.16,1613.0],["2014-10-17",96.08,103.36,94.72,98.24,5150.0],["2014-10-20",99.68,100.4,96.0,98.72,3525.0],["2014-10-21",96.72,102.64,96.72,100.32,6213.0],["2014-10-22",99.36,99.92,89.2,97.12,6463.0],["2014-10-23",93.12,100.0,93.12,96.48,2525.0],["2014-10-24",96.96,98.56,93.6,94.56,2088.0],["2014-10-27",95.28,99.04,94.72,96.24,8013.0],["2014-10-28",96.88,98.56,94.56,95.2,3813.0],["2014-10-29",96.48,98.32,93.6,93.68,2663.0],["2014-10-30",93.6,100.0,90.48,99.6,9200.0],["2014-10-31",102.16,103.2,96.16,102.4,10325.0],["2014-11-03",103.84,108.8,101.6,105.84,9338.0],["2014-11-04",105.04,105.92,102.72,105.92,1263.0],["2014-11-05",106.0,118.56,104.24,111.04,5375.0],["2014-11-06",111.6,113.52,110.0,110.0,8250.0],["2014-11-07",113.6,113.6,108.88,113.52,6425.0],["2014-11-10",113.6,113.6,110.56,111.76,4450.0],["2014-11-11",113.84,115.28,112.72,114.8,5600.0],["2014-11-12",114.4,116.4,113.44,116.0,7913.0],["2014-11-13",124.4,127.2,112.64,118.88,22575.0],["2014-11-14",118.48,118.48,113.04,116.8,3138.0],["2014-11-17",117.84,117.84,108.72,114.4,4313.0],["2014-11-18",113.6,115.52,111.28,115.44,2213.0],["2014-11-19",114.64,114.64,108.8,112.8,1788.0],["2014-11-20",111.2,113.04,106.88,111.6,2788.0],["2014-11-21",111.28,114.56,110.48,113.52,2725.0],["2014-11-24",113.6,120.0,113.28,119.12,8575.0],["2014-11-25",120.0,121.92,116.72,118.24,6000.0],["2014-11-26",118.4,119.76,118.0,119.44,2050.0],["2014-11-28",118.4,121.2,117.6,119.52,2463.0],["2014-12-01",120.8,121.2,116.48,116.8,2538.0],["2014-12-02",119.04,120.8,118.4,119.6,2163.0],["2014-12-03",120.0,121.6,118.4,120.96,4800.0],["2014-12-04",120.8,130.72,120.8,130.56,15850.0],["2014-12-05",131.52,141.36,131.36,141.28,26938.0],["2014-12-08",142.64,142.8,136.48,142.4,13088.0],["2014-12-09",142.4,142.4,131.36,138.4,8988.0],["2014-12-10",142.32,142.32,137.6,140.64,3750.0],["2014-12-11",138.08,142.32,138.0,139.2,7038.0],["2014-12-12",138.24,140.0,134.88,138.72,7075.0],["2014-12-15",144.64,146.4,140.0,144.48,28638.0],["2014-12-16",144.72,151.44,144.48,149.04,8225.0],["2014-12-17",150.08,150.4,144.0,144.08,8600.0],["2014-12-18",146.8,146.8,141.68,141.92,7825.0],["2014-12-19",141.92,149.2,140.8,146.8,11100.0],["2014-12-22",149.36,152.0,148.8,149.52,8425.0],["2014-12-23",149.6,155.68,140.16,154.72,20331.0],["2014-12-24",153.12,153.12,144.8,149.12,3119.0],["2014-12-26",150.08,152.8,144.96,145.6,6544.0],["2014-12-29",146.24,149.12,141.76,142.88,2875.0],["2014-12-30",143.84,143.84,136.0,137.12,7663.0],["2014-12-31",139.2,140.0,128.96,134.72,7025.0],["2015-01-02",128.0,140.96,128.0,133.76,4906.0],["2015-01-05",134.56,134.56,125.6,126.72,9675.0],["2015-01-06",129.12,129.12,124.0,124.96,3569.0],["2015-01-07",128.0,135.2,118.08,134.88,9850.0],["2015-01-08",134.4,134.4,121.92,129.44,4913.0],["2015-01-09",128.16,128.16,120.0,125.76,4469.0],["2015-01-12",129.76,130.08,124.64,125.76,4781.0],["2015-01-13",125.44,127.04,120.0,122.08,4600.0],["2015-01-14",120.8,123.84,116.48,117.12,4625.0],["2015-01-15",118.4,124.48,111.52,122.4,8756.0],["2015-01-16",123.04,129.6,121.6,121.6,5175.0],["2015-01-20",120.48,121.6,113.92,115.52,5513.0],["2015-01-21",114.72,115.68,111.36,112.64,4525.0],["2015-01-22",113.44,113.44,105.76,111.84,8306.0],["2015-01-23",109.6,110.4,101.6,106.88,5219.0],["2015-01-26",105.6,116.96,102.56,114.08,8881.0],["2015-01-27",115.04,122.56,109.92,122.24,4219.0],["2015-01-28",124.0,124.0,115.84,119.04,4356.0],["2015-01-29",118.88,121.6,116.16,121.6,3563.0],["2015-01-30",120.64,120.64,116.8,118.24,3100.0],["2015-02-02",118.24,118.24,112.0,115.52,2431.0],["2015-02-03",117.12,117.12,112.0,114.08,3669.0],["2015-02-04",114.56,116.0,109.6,111.2,7494.0],["2015-02-05",111.2,114.24,108.8,108.8,5244.0],["2015-02-06",109.28,116.8,108.8,114.56,8575.0],["2015-02-09",115.2,115.2,110.56,111.2,2713.0],["2015-02-10",112.8,113.44,106.4,109.12,7125.0],["2015-02-11",110.88,110.88,102.72,103.36,7944.0],["2015-02-12",103.84,108.32,103.84,107.36,2944.0],["2015-02-13",107.52,108.32,104.48,106.72,5744.0],["2015-02-17",108.64,113.44,108.0,110.24,6213.0],["2015-02-18",111.68,112.64,108.8,109.6,4225.0],["2015-02-19",109.6,110.72,105.92,109.6,1450.0],["2015-02-20",110.4,113.44,108.0,112.64,3231.0],["2015-02-23",112.8,113.76,110.24,113.28,5844.0],["2015-02-24",113.6,113.76,110.88,112.16,3138.0],["2015-02-25",112.16,115.36,110.72,115.36,4238.0],["2015-02-26",116.32,120.8,112.96,120.8,13263.0],["2015-02-27",122.4,124.32,117.44,117.44,8219.0],["2015-03-02",119.04,122.24,117.12,119.52,10144.0],["2015-03-03",120.32,124.8,116.32,121.44,5800.0],["2015-03-04",123.04,123.04,117.28,120.16,5006.0],["2015-03-05",120.0,120.48,113.92,119.84,5675.0],["2015-03-06",119.68,119.68,116.0,117.92,2269.0],["2015-03-09",118.4,118.4,108.96,111.04,7294.0],["2015-03-10",111.52,112.0,104.96,105.92,4056.0],["2015-03-11",107.68,110.72,104.0,107.84,5150.0],["2015-03-12",108.48,113.92,107.04,111.84,7856.0],["2015-03-13",110.4,110.4,107.2,108.0,6975.0],["2015-03-16",107.2,108.96,107.2,107.68,2406.0],["2015-03-17",107.84,111.2,107.2,107.36,2269.0],["2015-03-18",108.0,108.8,105.12,105.76,4988.0],["2015-03-19",104.96,106.88,104.8,105.76,5206.0],["2015-03-20",106.4,107.2,104.8,105.6,5313.0],["2015-03-23",107.2,112.16,106.4,111.04,9475.0],["2015-03-24",111.52,111.68,105.6,108.16,4625.0],["2015-03-25",108.8,109.76,99.04,100.64,22869.0],["2015-03-26",101.92,104.0,97.76,99.2,5631.0],["2015-03-27",101.12,104.0,93.28,96.48,9775.0],["2015-03-30",97.44,97.92,86.08,89.44,24275.0],["2015-03-31",88.32,97.28,85.44,92.96,15025.0],["2015-04-01",96.16,96.16,89.76,90.4,5019.0],["2015-04-02",91.04,92.96,89.76,90.4,4050.0],["2015-04-06",87.04,90.24,81.6,87.04,11956.0],["2015-04-07",89.6,90.24,82.56,85.76,7325.0],["2015-04-08",84.16,87.2,83.68,84.48,6125.0],["2015-04-09",84.64,85.76,83.04,83.2,2831.0],["2015-04-10",83.2,95.68,81.76,93.28,18206.0],["2015-04-13",93.12,96.32,89.92,93.28,4544.0],["2015-04-14",94.4,95.2,92.16,95.2,2488.0],["2015-04-15",94.56,99.84,91.68,96.16,7569.0],["2015-04-16",95.84,96.16,91.84,94.08,4931.0],["2015-04-17",92.48,95.52,91.36,93.28,1906.0],["2015-04-20",95.68,96.16,91.04,95.36,7675.0],["2015-04-21",95.52,95.52,88.64,91.2,3600.0],["2015-04-22",90.56,92.64,88.64,92.48,1063.0],["2015-04-23",92.8,94.4,89.92,92.32,4238.0],["2015-04-24",92.8,98.88,90.72,96.96,6275.0],["2015-04-27",96.64,97.28,90.08,92.48,2700.0],["2015-04-28",90.72,94.56,90.72,92.96,2019.0],["2015-04-29",90.56,96.48,90.4,91.68,2375.0],["2015-04-30",96.0,96.0,88.0,92.16,3763.0],["2015-05-01",93.6,93.6,89.76,91.52,3900.0],["2015-05-04",91.84,95.04,89.76,94.4,4038.0],["2015-05-05",92.8,95.2,89.76,91.2,4419.0],["2015-05-06",92.0,94.4,88.32,93.12,5356.0],["2015-05-07",92.8,93.12,90.56,91.68,2469.0],["2015-05-08",93.12,94.08,91.36,92.64,2875.0],["2015-05-11",92.0,93.28,89.12,91.04,2475.0],["2015-05-12",90.56,92.32,84.8,86.24,6519.0],["2015-05-13",84.48,86.56,80.48,83.2,4100.0],["2015-05-14",83.2,88.48,83.2,87.04,2775.0],["2015-05-15",86.4,93.12,82.08,89.76,6225.0],["2015-05-18",90.72,93.44,88.16,88.32,5888.0],["2015-05-19",86.88,89.92,85.92,88.48,3038.0],["2015-05-20",88.0,88.32,81.12,85.92,2538.0],["2015-05-21",84.0,86.08,81.76,82.72,2625.0],["2015-05-22",81.76,84.0,79.04,80.8,3000.0],["2015-05-26",78.4,80.0,74.56,77.44,9256.0],["2015-05-27",77.44,79.52,76.0,78.4,4150.0],["2015-05-28",79.2,82.4,78.4,81.28,2206.0],["2015-05-29",81.28,82.56,79.68,80.32,4581.0],["2015-06-01",80.0,80.0,74.4,74.56,4250.0],["2015-06-02",74.24,74.24,68.32,72.0,16438.0],["2015-06-03",74.72,77.12,72.96,74.72,10338.0],["2015-06-04",75.52,77.6,73.12,73.12,2313.0],["2015-06-05",71.36,78.72,71.36,77.44,8713.0],["2015-06-08",76.32,77.44,73.92,73.92,2288.0],["2015-06-09",74.08,82.56,72.0,79.2,32900.0],["2015-06-10",79.36,87.04,79.36,85.6,16900.0],["2015-06-11",85.92,85.92,52.8,53.76,190775.0],["2015-06-12",50.24,56.64,47.36,50.88,68013.0],["2015-06-15",47.2,54.72,46.08,52.32,26194.0],["2015-06-16",52.32,53.44,48.16,50.56,10794.0],["2015-06-17",50.56,51.2,48.8,51.2,8775.0],["2015-06-18",50.72,50.88,49.28,49.92,7956.0],["2015-06-19",50.24,51.52,47.52,49.44,9856.0],["2015-06-22",50.72,51.84,48.16,50.4,7613.0],["2015-06-23",50.4,50.4,47.2,48.96,10950.0],["2015-06-24",48.8,48.8,46.4,46.88,9788.0],["2015-06-25",46.72,47.04,45.28,45.6,4113.0],["2015-06-26",46.08,47.04,45.76,46.72,2294.0],["2015-06-29",45.28,46.88,44.16,45.76,3006.0],["2015-06-30",45.12,47.68,44.8,46.4,4800.0],["2015-07-01",47.04,47.68,44.32,45.44,4406.0],["2015-07-02",45.76,49.44,44.96,47.36,8656.0],["2015-07-06",48.0,48.64,44.8,46.24,1075.0],["2015-07-07",46.56,46.88,44.32,45.92,4800.0],["2015-07-08",45.76,47.84,44.8,47.36,7000.0],["2015-07-09",47.52,47.84,46.56,47.2,4788.0],["2015-07-10",47.84,47.84,45.76,47.04,4794.0],["2015-07-13",46.72,48.32,46.08,47.84,8825.0],["2015-07-14",47.84,48.64,46.72,48.16,5625.0],["2015-07-15",47.68,53.44,47.68,53.12,11031.0],["2015-07-16",54.24,54.4,51.2,52.32,4363.0],["2015-07-17",52.8,52.8,49.92,50.88,3525.0],["2015-07-20",51.2,51.2,48.16,48.64,4306.0],["2015-07-21",48.96,49.12,47.68,48.32,3650.0],["2015-07-22",47.84,48.8,47.52,48.32,2938.0],["2015-07-23",48.0,48.16,47.84,48.0,7031.0],["2015-07-24",48.16,49.28,46.24,46.24,9813.0],["2015-07-27",45.6,47.2,44.96,46.56,2531.0],["2015-07-28",45.76,47.04,45.6,46.4,1113.0],["2015-07-29",46.24,52.8,46.24,48.48,8700.0],["2015-07-30",48.48,49.28,47.36,48.16,4588.0],["2015-07-31",48.48,49.44,47.36,48.16,3031.0],["2015-08-03",48.64,48.64,46.88,47.2,2463.0],["2015-08-04",47.68,48.64,47.68,48.0,1825.0],["2015-08-05",48.32,48.32,46.88,47.04,2688.0],["2015-08-06",47.2,47.2,36.96,41.6,28150.0],["2015-08-07",38.24,41.92,38.24,41.12,6994.0],["2015-08-10",41.6,45.92,41.6,45.92,6825.0],["2015-08-11",45.44,46.4,44.0,44.16,769.0],["2015-08-12",42.88,44.8,42.08,44.8,1250.0],["2015-08-13",46.88,46.88,43.2,46.88,7219.0],["2015-08-14",46.56,47.2,45.76,46.72,7363.0],["2015-08-17",46.4,47.04,34.08,40.48,7181.0],["2015-08-18",39.04,42.56,37.12,37.28,3744.0],["2015-08-19",37.6,39.68,34.24,35.52,10319.0],["2015-08-20",35.04,36.32,33.92,34.24,3263.0],["2015-08-21",34.08,35.2,32.96,34.4,8875.0],["2015-08-24",32.8,33.6,27.68,30.72,10350.0],["2015-08-25",31.84,32.96,24.16,32.96,4681.0],["2015-08-26",33.44,33.44,31.04,32.8,2013.0],["2015-08-27",32.96,36.16,32.8,34.56,1588.0],["2015-08-28",35.36,37.76,35.36,36.64,3906.0],["2015-08-31",36.32,37.6,36.0,36.48,2094.0],["2015-09-01",36.0,36.48,31.2,33.6,2181.0],["2015-09-02",33.6,34.56,32.32,33.28,1394.0],["2015-09-03",33.92,33.92,31.84,32.96,1288.0],["2015-09-04",33.12,34.4,32.32,34.4,7594.0],["2015-09-08",34.56,35.52,32.96,33.6,1819.0],["2015-09-09",34.4,36.64,32.96,33.44,1381.0],["2015-09-10",33.76,34.88,32.64,33.12,2019.0],["2015-09-11",33.28,35.52,31.36,34.72,3494.0],["2015-09-14",35.2,35.36,32.8,34.56,475.0],["2015-09-15",35.52,35.84,32.32,32.96,1725.0],["2015-09-16",32.8,36.64,32.32,32.48,538.0],["2015-09-17",33.44,33.92,31.36,33.44,12794.0],["2015-09-18",32.48,35.2,32.48,34.4,16994.0],["2015-09-21",34.72,36.0,34.4,35.68,594.0],["2015-09-22",34.88,44.8,34.72,36.0,8038.0],["2015-09-23",35.36,37.12,32.16,35.04,4125.0],["2015-09-24",34.4,36.0,32.96,35.04,1300.0],["2015-09-25",35.2,35.2,33.92,34.4,519.0],["2015-09-28",33.92,36.48,30.72,32.96,6763.0],["2015-09-29",32.64,33.76,24.96,29.92,3475.0],["2015-09-30",32.32,32.32,28.48,29.6,1025.0],["2015-10-01",29.12,35.2,28.0,28.8,1806.0],["2015-10-02",27.68,33.44,27.68,29.44,1788.0],["2015-10-05",29.6,31.2,27.68,30.4,1488.0],["2015-10-06",30.88,31.84,29.6,29.92,1444.0],["2015-10-07",30.56,32.64,30.56,30.88,3863.0],["2015-10-08",31.04,33.28,30.88,32.0,3556.0],["2015-10-09",32.0,32.0,31.68,31.68,700.0],["2015-10-12",31.84,32.48,31.2,31.68,1313.0],["2015-10-13",31.84,31.84,28.8,30.72,2600.0],["2015-10-14",31.04,31.04,29.44,29.76,1250.0],["2015-10-15",30.56,31.68,29.6,29.6,2644.0],["2015-10-16",30.24,32.8,29.6,30.72,969.0],["2015-10-19",30.72,31.68,29.6,30.4,3050.0],["2015-10-20",30.08,30.4,26.24,29.28,13756.0],["2015-10-21",28.8,29.92,27.52,28.64,3806.0],["2015-10-22",29.28,30.24,28.8,28.96,1269.0],["2015-10-23",29.12,29.12,28.16,28.48,769.0],["2015-10-26",28.16,29.6,27.52,27.52,1700.0],["2015-10-27",27.68,29.28,26.08,26.56,7900.0],["2015-10-28",27.2,28.32,27.2,28.32,313.0],["2015-10-29",27.52,28.96,26.72,28.0,2125.0],["2015-10-30",28.16,28.48,26.88,27.36,1538.0],["2015-11-02",26.4,28.48,26.24,27.2,963.0],["2015-11-03",26.4,28.0,25.76,26.88,1469.0],["2015-11-04",26.24,27.2,26.24,27.2,944.0],["2015-11-05",26.56,27.84,26.4,27.36,2169.0],["2015-11-06",26.88,27.84,26.4,27.2,2831.0],["2015-11-09",27.2,27.52,26.4,27.2,3813.0],["2015-11-10",27.2,27.2,24.48,24.48,6625.0],["2015-11-11",25.6,25.6,23.52,23.68,2613.0],["2015-11-12",23.68,24.48,22.24,23.52,3400.0],["2015-11-13",23.2,23.2,21.44,21.44,2281.0],["2015-11-16",21.12,22.56,21.12,22.4,4831.0],["2015-11-17",24.0,28.8,22.4,26.08,41725.0],["2015-11-18",25.12,28.16,24.64,27.2,14750.0],["2015-11-19",27.52,28.8,26.72,27.84,5219.0],["2015-11-20",26.4,26.88,22.88,23.68,2150.0],["2015-11-23",23.52,26.24,22.4,25.6,2844.0],["2015-11-24",25.92,28.48,25.92,28.32,6969.0],["2015-11-25",28.0,30.56,27.68,29.92,4238.0],["2015-11-27",30.56,30.56,28.0,28.0,4738.0],["2015-11-30",28.0,28.64,26.88,27.84,1738.0],["2015-12-01",28.0,29.28,27.68,29.28,1094.0],["2015-12-02",28.96,31.04,28.96,29.76,3231.0],["2015-12-03",29.12,30.72,28.16,29.44,381.0],["2015-12-04",30.24,31.04,28.64,30.08,1300.0],["2015-12-07",30.72,31.52,28.16,28.48,5300.0],["2015-12-08",31.2,31.2,26.08,26.4,1950.0],["2015-12-09",26.88,27.04,24.48,25.76,750.0],["2015-12-10",27.04,28.32,25.12,28.32,1088.0],["2015-12-11",29.44,29.44,25.76,26.08,1994.0],["2015-12-14",26.56,27.36,24.64,25.76,6481.0],["2015-12-15",25.92,26.08,23.04,24.0,1950.0],["2015-12-16",25.44,25.44,23.2,23.36,1294.0],["2015-12-17",23.84,26.88,23.52,26.4,3413.0],["2015-12-18",26.4,31.04,24.64,26.24,4513.0],["2015-12-21",26.4,26.56,24.48,25.92,6731.0],["2015-12-22",25.28,26.56,24.0,25.6,944.0],["2015-12-23",26.88,26.88,25.92,25.92,1938.0],["2015-12-24",25.92,26.56,25.76,26.4,331.0],["2015-12-28",26.4,26.4,22.24,22.88,4863.0],["2015-12-29",22.88,25.44,22.88,24.64,1100.0],["2015-12-30",24.8,26.4,24.8,25.92,7119.0],["2015-12-31",25.28,26.24,25.28,25.6,1169.0],["2016-01-04",26.24,26.24,25.44,25.44,1925.0],["2016-01-05",25.6,25.6,24.96,24.96,381.0],["2016-01-06",24.48,32.96,24.48,26.88,9675.0],["2016-01-07",27.36,27.36,25.76,26.72,888.0],["2016-01-08",26.72,26.72,25.92,26.08,456.0],["2016-01-11",26.56,26.56,24.48,24.96,350.0],["2016-01-12",24.64,25.44,24.48,24.64,588.0],["2016-01-13",24.8,25.28,20.64,24.64,6944.0],["2016-01-14",26.88,27.68,21.76,24.8,9081.0],["2016-01-15",24.16,25.12,22.88,24.32,800.0],["2016-01-19",24.8,27.04,22.4,25.6,7781.0],["2016-01-20",25.92,26.08,22.4,23.84,11319.0],["2016-01-21",24.0,25.6,23.84,24.8,1900.0],["2016-01-22",25.44,28.48,25.44,27.84,1831.0],["2016-01-25",27.36,27.84,25.92,25.92,438.0],["2016-01-26",28.96,28.96,26.72,28.0,1050.0],["2016-01-27",27.84,30.56,27.84,28.96,4238.0],["2016-01-28",30.56,30.56,27.36,28.8,1206.0],["2016-01-29",29.6,29.6,28.8,28.8,450.0],["2016-02-01",27.84,30.72,27.84,30.72,2219.0],["2016-02-02",28.8,30.08,28.8,29.92,1181.0],["2016-02-03",29.92,32.8,29.44,32.8,2869.0],["2016-02-04",33.92,37.12,33.44,35.2,6094.0],["2016-02-05",34.72,45.92,33.76,38.56,4381.0],["2016-02-08",38.88,38.88,33.92,36.96,1569.0],["2016-02-09",38.4,38.4,35.52,36.0,1256.0],["2016-02-10",33.44,36.0,32.96,35.04,350.0],["2016-02-11",35.04,35.04,33.44,34.56,2250.0],["2016-02-12",35.2,35.36,33.6,35.04,1213.0],["2016-02-16",35.2,38.88,34.88,35.2,963.0],["2016-02-17",36.32,38.24,36.32,38.24,725.0],["2016-02-18",38.72,38.88,36.32,38.24,794.0],["2016-02-19",36.32,38.88,36.32,38.24,363.0],["2016-02-22",35.52,38.88,35.52,38.56,406.0],["2016-02-23",37.92,37.92,36.16,36.96,450.0],["2016-02-24",36.8,38.24,33.44,36.96,4000.0],["2016-02-25",37.92,38.08,36.64,37.28,531.0],["2016-02-26",34.4,37.28,34.4,36.64,1088.0],["2016-02-29",36.48,37.28,35.2,35.2,2475.0],["2016-03-01",36.0,37.28,36.0,36.96,2244.0],["2016-03-02",36.96,36.96,35.68,36.16,663.0],["2016-03-03",36.48,36.48,30.72,34.56,16363.0],["2016-03-04",33.76,33.76,27.36,31.52,13850.0],["2016-03-07",33.6,34.72,27.68,31.2,9463.0],["2016-03-08",31.52,33.6,29.12,31.68,4694.0],["2016-03-09",31.36,33.92,30.72,31.36,1994.0],["2016-03-10",33.12,33.44,31.36,32.64,813.0],["2016-03-11",32.16,32.96,31.84,32.0,3294.0],["2016-03-14",31.52,32.48,30.88,32.48,2050.0],["2016-03-15",31.36,32.64,29.76,29.76,1850.0],["2016-03-16",30.88,32.32,30.72,32.32,2013.0],["2016-03-17",32.16,34.56,32.0,32.32,650.0],["2016-03-18",33.44,33.6,30.72,31.84,875.0],["2016-03-21",32.48,32.48,31.84,32.16,1044.0],["2016-03-22",30.56,34.56,30.56,32.8,2281.0],["2016-03-23",32.0,36.8,32.0,35.04,6169.0],["2016-03-24",34.56,34.88,32.48,33.44,2344.0],["2016-03-28",32.0,33.12,32.0,32.96,888.0],["2016-03-29",32.48,33.6,32.48,32.8,1025.0],["2016-03-30",32.16,33.6,32.16,32.8,969.0],["2016-03-31",33.28,33.6,31.68,31.84,1344.0],["2016-04-01",31.68,34.24,31.36,31.52,1656.0],["2016-04-04",31.04,32.48,30.56,31.36,2113.0],["2016-04-05",30.4,31.68,30.4,30.56,638.0],["2016-04-06",31.04,31.2,28.8,30.4,656.0],["2016-04-07",31.36,32.8,30.72,30.88,75.0],["2016-04-08",30.56,32.16,30.08,30.4,931.0],["2016-04-11",30.88,31.04,28.96,30.56,1513.0],["2016-04-12",30.88,31.52,30.4,31.52,538.0],["2016-04-13",30.88,31.36,30.72,30.72,163.0],["2016-04-14",30.72,31.36,30.4,30.4,688.0],["2016-04-15",30.4,30.72,29.6,29.6,800.0],["2016-04-18",30.24,32.64,30.08,30.4,2556.0],["2016-04-19",31.36,41.92,26.4,29.92,79919.0],["2016-04-20",29.12,29.12,26.08,28.16,7556.0],["2016-04-21",29.12,31.68,28.48,31.04,11263.0],["2016-04-22",28.32,31.2,28.32,29.92,3119.0],["2016-04-25",30.08,30.08,27.2,28.16,2625.0],["2016-04-26",28.16,29.44,27.2,29.28,1581.0],["2016-04-27",28.8,29.76,27.36,28.96,2813.0],["2016-04-28",29.12,30.24,28.8,29.12,950.0],["2016-04-29",28.8,29.28,27.36,28.64,4213.0],["2016-05-02",28.0,29.28,27.68,27.68,9606.0],["2016-05-03",27.2,28.48,27.2,28.48,1719.0],["2016-05-04",27.36,28.48,27.36,27.68,2106.0],["2016-05-05",27.52,28.32,26.24,26.72,4938.0],["2016-05-06",26.72,27.52,22.56,26.24,1606.0],["2016-05-09",27.2,27.2,25.92,26.24,12388.0],["2016-05-10",27.04,27.2,26.24,27.04,3394.0],["2016-05-11",26.4,27.2,25.76,27.2,5706.0],["2016-05-12",27.2,30.4,26.88,29.6,10906.0],["2016-05-13",32.0,32.0,29.44,31.04,6875.0],["2016-05-16",30.4,34.88,30.4,34.24,21688.0],["2016-05-17",35.36,37.44,34.72,36.0,8844.0],["2016-05-18",36.0,36.96,33.28,34.08,6644.0],["2016-05-19",34.24,35.52,32.16,35.2,3275.0],["2016-05-20",34.72,36.48,33.92,36.0,1719.0],["2016-05-23",35.68,37.92,34.4,35.36,3256.0],["2016-05-24",38.08,38.4,36.32,36.48,1519.0],["2016-05-25",36.96,38.4,36.96,37.76,2531.0],["2016-05-26",37.44,44.0,37.44,41.76,30763.0],["2016-05-27",43.52,45.12,41.44,42.88,4363.0],["2016-05-31",41.76,43.52,41.76,42.88,2744.0],["2016-06-01",44.0,46.88,43.2,45.6,5606.0],["2016-06-02",45.92,46.56,44.64,45.12,5113.0],["2016-06-03",45.76,45.76,43.52,44.32,3269.0],["2016-06-06",44.64,46.24,44.16,44.64,3769.0],["2016-06-07",45.76,46.08,42.56,43.84,4106.0],["2016-06-08",43.68,46.08,43.68,45.28,2919.0],["2016-06-09",45.6,46.24,42.88,43.84,3375.0],["2016-06-10",42.72,45.6,41.92,43.2,12550.0],["2016-06-13",43.2,44.48,39.68,41.44,3125.0],["2016-06-14",41.12,42.72,39.2,40.8,6744.0],["2016-06-15",40.8,41.6,39.2,41.6,3463.0],["2016-06-16",41.76,41.76,35.68,37.92,8963.0],["2016-06-17",39.2,41.44,36.64,41.28,1963.0],["2016-06-20",40.64,41.44,38.56,38.72,3413.0],["2016-06-21",38.88,41.12,38.24,39.84,1456.0],["2016-06-22",40.0,41.92,40.0,41.92,1513.0],["2016-06-23",42.08,43.04,38.56,43.04,4613.0],["2016-06-24",42.24,42.56,40.0,41.28,3144.0],["2016-06-27",40.64,41.12,37.76,40.32,1650.0],["2016-06-28",40.8,43.2,40.8,42.72,3338.0],["2016-06-29",42.4,44.32,42.08,44.0,1375.0],["2016-06-30",44.0,44.32,43.52,43.84,825.0],["2016-07-01",44.8,45.76,43.2,44.64,3456.0],["2016-07-05",44.32,44.8,43.36,44.48,613.0],["2016-07-06",43.68,44.0,42.72,43.84,1500.0],["2016-07-07",43.52,43.68,41.44,43.2,1950.0],["2016-07-08",42.24,43.2,42.08,43.04,700.0],["2016-07-11",41.44,43.36,41.28,43.04,2075.0],["2016-07-12",43.04,45.28,42.08,44.0,1694.0],["2016-07-13",44.16,45.12,43.2,45.12,863.0],["2016-07-14",45.12,47.84,41.6,47.84,2519.0],["2016-07-15",47.68,49.76,47.2,49.6,9350.0],["2016-07-18",50.08,50.08,48.64,49.6,2156.0],["2016-07-19",48.8,49.12,46.08,49.12,6694.0],["2016-07-20",48.0,48.8,47.84,48.16,4475.0],["2016-07-21",48.48,49.12,48.16,48.64,800.0],["2016-07-22",48.64,49.28,46.56,49.28,1200.0],["2016-07-25",48.64,49.28,48.64,49.28,1331.0],["2016-07-26",49.28,49.28,46.88,48.0,3719.0],["2016-07-27",48.32,49.28,48.0,49.28,1313.0],["2016-07-28",49.12,49.28,48.16,49.12,1256.0],["2016-07-29",47.52,48.0,47.36,47.36,294.0],["2016-08-01",46.88,48.16,46.56,47.36,794.0],["2016-08-02",48.0,48.16,47.04,47.2,556.0],["2016-08-03",46.72,48.32,44.8,46.4,2231.0],["2016-08-04",45.92,45.92,45.28,45.28,150.0],["2016-08-05",45.44,47.36,44.8,46.56,1719.0],["2016-08-08",47.04,48.48,47.04,47.04,138.0],["2016-08-09",47.68,48.48,46.56,48.0,1300.0],["2016-08-10",47.52,47.52,46.4,46.4,669.0],["2016-08-11",46.24,48.16,45.6,45.6,1494.0],["2016-08-12",46.72,48.96,46.72,48.64,5131.0],["2016-08-15",49.12,51.68,46.72,48.48,12306.0],["2016-08-16",50.56,55.04,47.04,48.48,13231.0],["2016-08-17",48.16,48.16,45.28,47.36,5594.0],["2016-08-18",46.4,48.16,46.4,47.84,7519.0],["2016-08-19",48.16,48.16,45.92,47.04,2463.0],["2016-08-22",45.76,47.2,45.28,45.92,1144.0],["2016-08-23",46.24,47.2,44.16,47.2,3006.0],["2016-08-24",47.52,47.52,44.16,45.6,1363.0],["2016-08-25",46.24,46.4,44.16,45.6,1550.0],["2016-08-26",43.36,46.88,43.2,46.88,2288.0],["2016-08-29",46.4,46.72,45.92,46.4,363.0],["2016-08-30",46.08,46.72,45.92,46.72,838.0],["2016-08-31",46.4,46.72,45.6,46.08,1669.0],["2016-09-01",45.12,47.84,45.12,47.84,425.0],["2016-09-02",46.72,47.52,45.92,46.4,1844.0],["2016-09-06",47.36,47.36,46.24,46.4,2813.0],["2016-09-07",45.76,47.04,44.48,45.28,5988.0],["2016-09-08",45.44,47.04,45.44,47.04,1069.0],["2016-09-09",46.4,46.4,44.8,45.12,625.0],["2016-09-12",46.56,47.68,44.96,46.24,213.0],["2016-09-13",45.6,45.6,44.96,45.6,300.0],["2016-09-14",44.96,46.24,44.8,46.24,1025.0],["2016-09-15",45.76,46.4,44.8,46.08,1813.0],["2016-09-16",46.24,47.68,44.8,44.8,2794.0],["2016-09-19",44.64,46.56,44.64,45.28,506.0],["2016-09-20",45.6,45.6,41.44,44.32,2275.0],["2016-09-21",44.32,44.32,43.04,44.0,1488.0],["2016-09-22",43.68,45.44,42.72,43.68,4806.0],["2016-09-23",43.84,45.12,43.36,45.12,406.0],["2016-09-26",44.8,44.8,43.2,44.16,1469.0],["2016-09-27",44.64,45.12,44.0,44.64,306.0],["2016-09-28",44.64,45.12,43.2,43.2,1081.0],["2016-09-29",42.72,44.96,42.72,42.88,581.0],["2016-09-30",43.84,44.96,43.2,44.96,713.0],["2016-10-03",44.96,44.96,43.36,44.48,575.0],["2016-10-04",44.16,44.64,42.24,43.04,994.0],["2016-10-05",42.72,43.52,39.84,42.4,975.0],["2016-10-06",40.0,40.8,39.04,39.68,2750.0],["2016-10-07",39.52,42.08,35.84,38.72,2025.0],["2016-10-10",36.64,38.88,36.16,38.56,1200.0],["2016-10-11",40.16,40.16,38.08,38.08,169.0],["2016-10-12",37.92,38.24,37.92,38.08,513.0],["2016-10-13",38.08,39.84,35.2,38.56,3694.0],["2016-10-14",39.2,42.88,38.24,39.52,2513.0],["2016-10-17",37.92,38.72,37.12,37.76,644.0],["2016-10-18",37.44,38.4,36.8,37.12,1575.0],["2016-10-19",38.4,38.4,36.16,37.28,1800.0],["2016-10-20",35.84,36.8,33.44,36.0,2000.0],["2016-10-21",36.0,37.92,32.64,37.28,9263.0],["2016-10-24",37.6,41.12,37.6,39.68,4963.0],["2016-10-25",40.48,40.48,36.48,37.76,888.0],["2016-10-26",39.68,39.68,35.2,35.52,1175.0],["2016-10-27",36.0,36.0,35.04,35.04,463.0],["2016-10-28",34.56,37.6,33.28,36.64,4094.0],["2016-10-31",36.16,37.6,34.4,35.2,4738.0],["2016-11-01",36.32,41.76,33.28,34.72,9881.0],["2016-11-02",34.4,36.32,32.48,32.48,4531.0],["2016-11-03",32.64,32.96,30.4,31.36,2719.0],["2016-11-04",31.84,33.76,28.16,33.76,3925.0],["2016-11-07",33.6,33.6,29.12,33.6,10463.0],["2016-11-08",33.28,38.24,31.52,35.04,3013.0],["2016-11-09",34.08,41.12,31.52,37.12,2275.0],["2016-11-10",36.96,37.28,33.6,37.28,1113.0],["2016-11-11",36.8,36.96,33.6,36.8,1263.0],["2016-11-14",36.8,39.68,36.0,39.2,2563.0],["2016-11-15",32.0,37.6,32.0,37.44,7731.0],["2016-11-16",37.44,39.68,34.56,39.04,5356.0],["2016-11-17",38.4,39.2,33.76,34.72,19356.0],["2016-11-18",35.68,36.96,30.56,31.2,8363.0],["2016-11-21",32.0,34.72,31.2,33.6,5125.0],["2016-11-22",33.6,33.6,30.4,31.84,5869.0],["2016-11-23",32.0,32.0,26.72,29.12,12400.0],["2016-11-25",29.28,30.56,27.04,30.24,606.0],["2016-11-28",30.4,30.4,27.36,29.44,1838.0],["2016-11-29",28.96,31.36,28.96,29.28,7213.0],["2016-11-30",29.44,29.92,28.32,28.96,4700.0],["2016-12-01",29.28,29.28,27.2,28.0,10606.0],["2016-12-02",27.52,27.52,26.08,26.72,4081.0],["2016-12-05",26.4,27.84,25.6,26.56,8156.0],["2016-12-06",26.72,28.0,25.92,26.4,3013.0],["2016-12-07",27.36,27.36,26.4,26.4,3163.0],["2016-12-08",26.72,27.36,25.92,26.88,5469.0],["2016-12-09",25.92,26.08,23.36,24.64,31688.0],["2016-12-12",24.32,24.64,23.04,24.64,14038.0],["2016-12-13",24.48,24.96,24.16,24.8,7444.0],["2016-12-14",24.48,25.28,24.0,24.32,2550.0],["2016-12-15",24.8,26.88,24.64,24.96,7600.0],["2016-12-16",25.28,29.44,25.28,27.84,6919.0],["2016-12-19",27.84,28.8,26.72,28.16,5613.0],["2016-12-20",28.16,28.32,27.2,27.84,6800.0],["2016-12-21",27.84,28.0,24.96,26.72,15494.0],["2016-12-22",24.96,26.08,24.48,24.48,8294.0],["2016-12-23",24.8,27.84,24.48,24.48,2594.0],["2016-12-27",24.32,25.6,24.32,25.44,1738.0],["2016-12-28",25.28,25.76,24.8,25.76,2100.0],["2016-12-29",25.92,26.4,25.6,25.76,2275.0],["2016-12-30",26.24,27.84,25.44,27.52,3581.0],["2017-01-03",25.44,29.76,25.44,28.64,5144.0],["2017-01-04",29.44,29.92,28.0,29.44,3075.0],["2017-01-05",29.6,32.96,29.6,32.8,7631.0],["2017-01-06",32.0,33.44,29.28,30.4,6675.0],["2017-01-09",30.4,30.4,29.6,30.4,4463.0],["2017-01-10",29.92,30.4,29.6,29.92,3656.0],["2017-01-11",29.92,31.2,29.6,30.56,3738.0],["2017-01-12",30.08,32.48,30.08,32.0,3688.0],["2017-01-13",30.56,32.16,30.56,30.88,1625.0],["2017-01-17",31.2,31.84,29.12,29.28,4681.0],["2017-01-18",29.12,29.28,28.64,29.28,1763.0],["2017-01-19",28.96,29.28,28.0,28.0,2206.0],["2017-01-20",28.96,28.96,28.0,28.16,256.0],["2017-01-23",28.16,28.48,28.0,28.48,2706.0],["2017-01-24",28.64,34.72,28.32,33.92,76669.0],["2017-01-25",34.4,36.64,32.16,34.08,31825.0],["2017-01-26",34.88,34.88,33.12,33.28,9400.0],["2017-01-27",33.76,33.76,29.76,30.4,15288.0],["2017-01-30",31.2,31.84,27.2,30.56,38975.0],["2017-01-31",30.4,31.2,27.2,28.0,24719.0],["2017-02-01",28.16,28.8,25.6,25.6,10700.0],["2017-02-02",25.6,27.2,25.6,27.04,6681.0],["2017-02-03",27.04,28.16,26.56,27.68,6269.0],["2017-02-06",27.84,28.96,25.28,25.92,11350.0],["2017-02-07",26.56,26.88,25.28,25.6,7263.0],["2017-02-08",25.28,25.76,24.8,25.28,7350.0],["2017-02-09",24.8,26.08,24.8,25.6,3113.0],["2017-02-10",25.6,25.92,24.96,25.28,5044.0],["2017-02-13",25.6,25.6,22.72,22.72,23669.0],["2017-02-14",23.2,23.68,20.96,21.76,12744.0],["2017-02-15",21.76,23.52,21.12,23.2,9994.0],["2017-02-16",23.52,24.64,22.08,22.08,5331.0],["2017-02-17",21.76,24.32,20.48,21.44,13025.0],["2017-02-21",21.76,24.0,21.6,21.6,18688.0],["2017-02-22",21.92,23.52,21.28,22.24,6906.0],["2017-02-23",22.88,22.88,21.6,21.76,1738.0],["2017-02-24",21.6,23.52,21.12,21.6,13506.0],["2017-02-27",22.08,23.36,21.6,21.92,14406.0],["2017-02-28",22.56,22.56,22.08,22.4,3069.0],["2017-03-01",22.88,22.88,21.76,22.08,4069.0],["2017-03-02",22.88,22.88,21.12,21.44,3388.0],["2017-03-03",21.92,21.92,20.8,21.6,2919.0],["2017-03-06",21.12,23.04,21.12,22.88,2525.0],["2017-03-07",23.36,23.36,21.76,22.4,2138.0],["2017-03-08",21.92,22.4,21.28,22.4,4144.0],["2017-03-09",21.92,22.24,20.8,20.96,4081.0],["2017-03-10",20.96,22.08,20.96,21.12,2256.0],["2017-03-13",21.44,22.24,20.96,21.12,1606.0],["2017-03-14",21.12,22.4,20.96,21.44,2494.0],["2017-03-15",21.92,22.4,21.12,21.12,2075.0],["2017-03-16",21.12,21.44,19.52,19.52,7981.0],["2017-03-17",19.2,19.52,17.12,17.12,8594.0],["2017-03-20",17.12,18.08,16.32,16.8,12394.0],["2017-03-21",16.8,17.6,10.08,10.4,48338.0],["2017-03-22",13.44,13.6,10.72,12.0,51938.0],["2017-03-23",12.64,12.64,11.2,11.68,21919.0],["2017-03-24",12.0,13.6,12.0,13.6,32819.0],["2017-03-27",14.24,18.08,13.92,16.96,44469.0],["2017-03-28",16.96,18.4,16.8,16.8,32288.0],["2017-03-29",16.8,17.12,14.56,15.52,12394.0],["2017-03-30",16.16,16.16,14.56,15.2,9806.0],["2017-03-31",18.56,19.2,12.48,16.32,53006.0],["2017-04-03",16.16,16.32,14.24,14.4,9894.0],["2017-04-04",14.24,15.52,14.24,14.72,5413.0],["2017-04-05",14.88,15.68,14.24,14.4,8238.0],["2017-04-06",14.08,14.4,12.96,13.12,14388.0],["2017-04-07",12.96,14.4,12.96,13.28,3794.0],["2017-04-10",13.28,14.4,13.12,13.6,6050.0],["2017-04-11",13.6,14.24,13.28,13.44,6481.0],["2017-04-12",13.6,14.24,13.28,13.44,2175.0],["2017-04-13",13.6,13.76,13.12,13.44,4838.0],["2017-04-17",13.6,13.92,13.28,13.28,1569.0],["2017-04-18",13.28,13.76,10.08,10.24,68025.0],["2017-04-19",10.08,10.56,8.32,8.64,48263.0],["2017-04-20",8.48,9.6,8.48,9.12,22288.0],["2017-04-21",9.44,9.76,9.12,9.6,14219.0],["2017-04-24",9.12,9.76,9.12,9.6,7831.0],["2017-04-25",9.28,9.76,9.12,9.76,8381.0],["2017-04-26",9.76,9.76,9.28,9.44,5525.0],["2017-04-27",9.12,9.6,9.12,9.44,10169.0],["2017-04-28",9.44,9.6,8.32,8.64,6675.0],["2017-05-01",8.8,9.44,8.32,9.28,4150.0],["2017-05-02",8.64,9.44,8.32,8.64,2763.0],["2017-05-03",8.32,9.76,8.0,9.12,27188.0],["2017-05-04",9.12,9.28,8.0,8.64,8288.0],["2017-05-05",8.32,8.48,7.2,8.0,7094.0],["2017-05-08",8.32,8.48,7.2,7.68,13781.0],["2017-05-09",7.68,8.0,6.72,6.72,12600.0],["2017-05-10",7.04,7.04,5.76,6.4,39488.0],["2017-05-11",6.08,6.56,6.08,6.08,7569.0],["2017-05-12",5.92,6.4,5.12,5.92,22563.0],["2017-05-15",6.4,6.4,5.44,6.08,27025.0],["2017-05-16",5.76,5.76,4.48,5.44,56019.0],["2017-05-17",5.44,5.44,4.8,4.96,12581.0],["2017-05-18",4.48,5.44,4.48,4.8,9375.0],["2017-05-19",4.64,6.24,4.0,4.32,95600.0],["2017-05-22",4.8,4.8,2.56,2.88,170588.0],["2017-05-23",3.36,4.48,3.04,3.84,123306.0],["2017-05-24",4.0,6.08,4.0,4.48,340900.0],["2017-05-25",4.96,5.6,3.84,4.0,189444.0],["2017-05-26",4.16,4.32,3.36,4.0,58788.0],["2017-05-30",3.68,4.0,3.52,4.0,27525.0],["2017-05-31",3.68,4.0,3.04,3.68,33475.0],["2017-06-01",3.36,3.84,3.36,3.52,20194.0],["2017-06-02",3.52,4.96,3.52,4.32,157475.0],["2017-06-05",4.32,4.32,3.52,3.52,117531.0],["2017-06-06",3.68,4.16,3.36,3.68,134644.0],["2017-06-07",3.84,3.84,3.36,3.68,61469.0],["2017-06-08",3.68,3.68,3.2,3.36,52456.0],["2017-06-09",3.52,3.52,3.04,3.2,57638.0],["2017-06-12",2.88,3.2,2.72,3.2,69988.0],["2017-06-13",3.2,3.2,2.88,3.2,19006.0],["2017-06-14",3.04,3.36,2.72,2.88,95875.0],["2017-06-15",2.88,2.88,2.56,2.56,78594.0],["2017-06-16",2.72,2.72,2.4,2.56,63481.0],["2017-06-19",2.56,2.72,2.24,2.56,65388.0],["2017-06-20",2.56,2.56,2.08,2.4,113519.0],["2017-06-21",2.56,5.44,2.24,4.8,927300.0],["2017-06-22",4.48,5.92,3.52,3.52,953050.0],["2017-06-23",4.0,7.68,3.84,5.44,2134063.0],["2017-06-26",6.72,8.8,5.92,8.16,2059113.0],["2017-06-27",8.16,8.16,6.72,7.36,475525.0],["2017-06-28",6.4,7.04,5.76,6.08,330406.0],["2017-06-29",6.4,8.32,5.12,6.56,606488.0],["2017-06-30",6.24,6.56,5.76,6.08,218163.0],["2017-07-03",6.08,6.08,5.76,5.92,78869.0],["2017-07-05",5.76,5.92,5.28,5.44,111381.0],["2017-07-06",5.6,7.52,5.44,6.56,660388.0],["2017-07-07",7.04,7.04,5.76,5.92,231763.0],["2017-07-10",6.08,6.24,5.76,6.08,84444.0],["2017-07-11",6.24,6.24,5.6,5.92,99150.0],["2017-07-12",5.92,6.08,5.44,5.6,86731.0],["2017-07-13",5.76,5.76,4.8,5.28,153863.0],["2017-07-14",5.44,5.44,4.8,5.12,74350.0],["2017-07-17",5.12,5.12,4.64,4.8,72650.0],["2017-07-18",4.96,4.96,4.64,4.64,61088.0],["2017-07-19",5.12,5.12,4.48,4.8,40488.0],["2017-07-20",4.8,4.8,4.48,4.48,43813.0],["2017-07-21",4.8,4.8,4.16,4.16,111138.0],["2017-07-24",4.16,4.32,4.0,4.16,46113.0],["2017-07-25",4.32,5.12,4.0,4.8,186331.0],["2017-07-26",4.64,5.44,4.16,4.32,172688.0],["2017-07-27",4.32,4.8,4.0,4.16,71138.0],["2017-07-28",4.32,4.48,4.16,4.16,30219.0],["2017-07-31",4.32,5.12,4.32,4.96,192894.0],["2017-08-01",5.12,5.12,4.48,4.64,70088.0],["2017-08-02",4.48,4.64,4.16,4.16,67725.0],["2017-08-03",4.48,4.8,4.16,4.32,55900.0],["2017-08-04",4.32,4.48,4.32,4.32,19369.0],["2017-08-07",4.32,4.48,4.16,4.32,19119.0],["2017-08-08",4.32,4.64,4.16,4.32,42181.0],["2017-08-09",4.48,4.64,4.16,4.32,38494.0],["2017-08-10",3.84,4.16,3.52,4.0,84763.0],["2017-08-11",3.84,4.16,3.68,4.0,18144.0],["2017-08-14",4.16,4.48,3.84,4.48,56206.0],["2017-08-15",4.48,4.48,3.84,4.16,79844.0],["2017-08-16",4.16,4.32,4.0,4.16,57694.0],["2017-08-17",4.16,4.32,4.0,4.16,51456.0],["2017-08-18",4.32,5.12,4.0,4.96,189425.0],["2017-08-21",4.8,4.8,4.16,4.64,64831.0],["2017-08-22",4.64,4.64,4.32,4.32,35050.0],["2017-08-23",4.48,4.64,4.32,4.32,40994.0],["2017-08-24",4.32,4.96,4.32,4.48,105138.0],["2017-08-25",4.64,4.8,4.48,4.64,28538.0],["2017-08-28",4.48,5.76,4.48,5.28,174625.0],["2017-08-29",5.28,6.72,5.28,6.08,377963.0],["2017-08-30",5.92,6.08,5.6,5.92,108250.0],["2017-08-31",5.92,7.68,5.6,7.04,465000.0],["2017-09-01",7.04,8.0,6.4,6.56,474581.0],["2017-09-05",6.88,6.88,6.08,6.24,85813.0],["2017-09-06",6.4,7.04,6.4,6.72,88969.0],["2017-09-07",6.4,6.72,6.24,6.56,56713.0],["2017-09-08",6.56,7.52,6.56,7.04,252806.0],["2017-09-11",7.04,7.04,6.24,6.24,84813.0],["2017-09-12",6.56,6.56,5.6,5.92,107550.0],["2017-09-13",5.6,5.92,5.6,5.76,40244.0],["2017-09-14",5.6,6.08,5.44,6.08,65950.0],["2017-09-15",6.08,6.24,5.92,5.92,35050.0],["2017-09-18",5.76,6.08,5.6,5.76,36494.0],["2017-09-19",5.76,5.76,5.44,5.44,56731.0],["2017-09-20",5.6,6.08,5.44,6.08,71169.0],["2017-09-21",5.6,6.56,5.6,6.24,54956.0],["2017-09-22",6.4,6.4,6.08,6.4,31969.0],["2017-09-25",6.4,6.88,5.92,6.24,49013.0],["2017-09-26",6.24,8.0,5.92,7.68,425419.0],["2017-09-27",7.36,8.96,6.72,8.16,923494.0],["2017-09-28",8.32,9.28,7.2,7.52,434569.0],["2017-09-29",7.2,7.84,6.72,6.88,189063.0],["2017-10-02",6.88,7.36,6.72,7.2,64319.0],["2017-10-03",7.04,7.52,7.04,7.2,89675.0],["2017-10-04",7.2,7.36,6.56,7.04,95844.0],["2017-10-05",7.2,7.2,6.56,6.72,67581.0],["2017-10-06",6.72,6.88,6.08,6.56,60906.0],["2017-10-09",6.4,6.56,6.08,6.24,58163.0],["2017-10-10",6.56,6.72,6.24,6.56,39931.0],["2017-10-11",6.4,6.72,6.4,6.4,27156.0],["2017-10-12",6.4,6.72,6.08,6.4,38538.0],["2017-10-13",6.24,6.56,6.24,6.4,20156.0],["2017-10-16",6.4,7.04,6.4,6.56,46875.0],["2017-10-17",6.72,6.72,6.24,6.4,32119.0],["2017-10-18",6.4,6.72,5.6,6.08,108938.0],["2017-10-19",6.08,6.4,5.76,5.92,31969.0],["2017-10-20",5.92,6.4,5.76,6.08,55344.0],["2017-10-23",6.08,6.4,5.76,5.92,24406.0],["2017-10-24",5.92,6.08,5.92,5.92,15263.0],["2017-10-25",5.92,7.36,5.76,6.72,212588.0],["2017-10-26",7.04,7.04,6.24,6.4,67725.0],["2017-10-27",6.24,6.56,4.0,5.6,143956.0],["2017-10-30",5.52,7.2,4.36,6.4,220800.0],["2017-10-31",6.12,6.4,5.8,6.16,62425.0],["2017-11-01",6.12,7.96,6.0,7.36,191300.0],["2017-11-02",8.6,9.24,5.8,5.96,1040975.0],["2017-11-03",5.88,6.0,5.28,5.76,159475.0],["2017-11-06",5.72,5.76,5.4,5.72,71550.0],["2017-11-07",5.64,6.28,5.4,5.6,250400.0],["2017-11-08",5.52,5.72,4.76,5.2,143350.0],["2017-11-09",5.16,5.44,5.04,5.24,63850.0],["2017-11-10",5.2,5.36,5.04,5.32,37925.0],["2017-11-13",5.28,5.68,5.08,5.44,180675.0],["2017-11-14",5.56,5.56,5.12,5.36,44925.0],["2017-11-15",5.16,5.36,5.12,5.28,38475.0],["2017-11-16",5.32,5.6,5.12,5.4,131425.0],["2017-11-17",5.4,5.84,5.36,5.56,126225.0],["2017-11-20",5.84,6.64,5.68,5.84,752800.0],["2017-11-21",5.96,5.96,5.28,5.68,150450.0],["2017-11-22",5.8,10.72,5.56,8.72,3676200.0],["2017-11-24",13.8,24.16,12.76,23.8,11099125.0],["2017-11-27",34.8,40.12,25.2,26.04,12014650.0],["2017-11-28",18.2,18.6,14.56,15.4,4682175.0],["2017-11-29",21.4,22.0,15.08,16.2,4533775.0],["2017-11-30",15.92,17.8,14.76,16.68,1763275.0],["2017-12-01",19.6,20.6,17.84,19.8,4329450.0],["2017-12-04",21.36,21.6,18.04,18.64,1790500.0],["2017-12-05",17.96,21.52,17.64,20.44,1539100.0],["2017-12-06",21.4,22.28,18.0,18.6,1967975.0],["2017-12-07",19.92,20.4,17.64,18.32,742300.0],["2017-12-08",17.88,18.52,17.32,17.64,527125.0],["2017-12-11",18.84,25.4,18.44,25.2,4275250.0],["2017-12-12",23.8,28.12,22.0,23.2,4862025.0],["2017-12-13",23.6,26.52,22.16,22.76,2293350.0],["2017-12-14",22.6,23.8,21.16,21.72,901650.0],["2017-12-15",23.44,24.72,22.6,22.96,1570850.0],["2017-12-18",25.2,27.36,23.6,25.36,2668800.0],["2017-12-19",23.24,25.4,22.68,23.28,1994625.0],["2017-12-20",24.04,24.16,21.4,22.8,919750.0],["2017-12-21",23.4,23.4,18.4,19.6,1001575.0],["2017-12-22",16.16,18.8,15.68,17.76,771300.0],["2017-12-26",18.88,19.52,18.12,18.12,442700.0],["2017-12-27",18.32,19.4,18.24,18.88,263525.0],["2017-12-28",18.4,18.52,16.72,17.24,372200.0],["2017-12-29",17.6,17.72,16.32,16.4,298600.0],["2018-01-02",16.4,17.28,15.56,17.28,504625.0],["2018-01-03",17.32,18.52,16.4,16.76,598675.0],["2018-01-04",16.64,17.04,16.04,16.28,302875.0],["2018-01-05",16.8,17.08,15.68,15.72,340325.0],["2018-01-08",16.0,16.08,14.28,15.56,429775.0],["2018-01-09",15.76,15.76,14.8,15.28,204900.0],["2018-01-10",15.2,17.16,14.4,15.92,737900.0],["2018-01-11",16.56,16.56,15.28,15.36,334425.0],["2018-01-12",20.0,20.24,16.52,16.68,2714350.0],["2018-01-16",15.84,15.88,13.88,14.36,636875.0],["2018-01-17",14.16,14.64,12.28,13.88,554100.0],["2018-01-18",16.08,16.8,14.92,14.92,2006100.0],["2018-01-19",15.48,15.48,14.0,14.0,341475.0],["2018-01-22",14.0,14.24,13.04,13.4,317700.0],["2018-01-23",13.24,14.0,13.0,13.6,229325.0],["2018-01-24",13.6,14.36,13.2,14.04,396225.0],["2018-01-25",13.68,14.36,13.68,14.0,183200.0],["2018-01-26",14.0,14.08,13.2,13.2,214800.0],["2018-01-29",13.04,13.28,12.4,12.52,206700.0],["2018-01-30",12.4,12.72,11.48,11.6,211775.0],["2018-01-31",11.76,14.4,11.76,12.84,900600.0],["2018-02-01",12.44,13.2,12.2,12.28,191700.0],["2018-02-02",12.04,12.24,11.04,11.04,208800.0],["2018-02-05",10.8,11.0,9.4,9.48,180225.0],["2018-02-06",9.2,10.56,9.0,10.44,211375.0],["2018-02-07",11.36,11.56,10.52,10.6,211650.0],["2018-02-08",11.4,11.4,10.12,10.24,74700.0],["2018-02-09",10.2,10.2,9.24,9.84,120250.0],["2018-02-12",10.12,10.56,9.92,10.12,108750.0],["2018-02-13",10.0,10.12,9.6,9.84,58200.0],["2018-02-14",9.72,11.08,9.72,10.6,163675.0],["2018-02-15",11.6,12.0,11.0,11.2,381875.0],["2018-02-16",11.8,11.8,10.6,10.6,189575.0],["2018-02-20",11.4,11.4,10.6,10.72,132725.0],["2018-02-21",10.8,10.8,10.0,10.04,86800.0],["2018-02-22",10.0,10.4,9.6,9.72,74200.0],["2018-02-23",9.68,9.92,9.4,9.44,65675.0],["2018-02-26",9.84,10.32,8.88,9.92,129050.0],["2018-02-27",10.0,10.16,9.4,9.56,97025.0],["2018-02-28",9.72,9.76,8.76,8.92,135400.0],["2018-03-01",8.92,9.2,8.28,8.4,126775.0],["2018-03-02",8.24,8.76,7.8,8.44,244350.0],["2018-03-05",8.28,8.72,8.08,8.28,181300.0],["2018-03-06",8.44,8.44,7.84,7.88,205425.0],["2018-03-07",7.68,7.84,7.28,7.28,157900.0],["2018-03-08",7.28,7.52,6.72,6.76,231475.0],["2018-03-09",6.92,6.92,6.12,6.12,283025.0],["2018-03-12",6.4,10.2,6.32,9.72,3574375.0],["2018-03-13",9.44,9.44,7.8,7.88,946200.0],["2018-03-14",8.04,8.12,6.76,7.12,590675.0],["2018-03-15",6.84,7.2,6.44,6.48,427775.0],["2018-03-16",6.44,6.96,6.44,6.6,422000.0],["2018-03-19",6.76,6.76,6.04,6.12,346025.0],["2018-03-20",6.12,6.2,5.32,5.36,477150.0],["2018-03-21",6.4,7.88,6.2,6.44,2891225.0],["2018-03-22",6.16,6.4,5.76,6.36,574100.0],["2018-03-23",6.24,6.24,5.6,5.64,425750.0],["2018-03-26",5.72,5.72,5.16,5.28,430225.0],["2018-03-27",5.84,5.84,4.76,4.8,507125.0],["2018-03-28",4.88,5.16,4.8,4.96,236825.0],["2018-03-29",4.96,5.0,4.4,4.48,248425.0],["2018-04-02",4.72,4.72,4.48,4.56,183875.0],["2018-04-03",3.96,4.56,3.68,4.48,588825.0],["2018-04-04",4.32,4.96,3.88,4.92,495475.0],["2018-04-05",4.8,5.4,4.4,4.72,506700.0],["2018-04-06",4.72,5.04,4.48,4.52,191000.0],["2018-04-09",4.64,4.88,4.48,4.64,198775.0],["2018-04-10",4.8,4.8,4.56,4.68,158075.0],["2018-04-11",4.64,4.8,4.56,4.72,141150.0],["2018-04-12",5.44,6.6,5.24,5.68,3366100.0],["2018-04-13",6.56,6.88,5.76,6.0,1515550.0],["2018-04-16",6.08,6.16,5.44,5.64,330150.0],["2018-04-17",5.88,6.12,5.52,5.8,368200.0],["2018-04-18",5.88,5.88,5.4,5.72,171975.0],["2018-04-19",5.68,5.76,5.28,5.4,187050.0],["2018-04-20",5.76,5.8,5.6,5.72,193200.0],["2018-04-23",6.0,6.36,5.8,6.12,375350.0],["2018-04-24",6.4,7.76,6.28,7.72,2220750.0],["2018-04-25",7.16,7.4,6.44,7.04,1011850.0],["2018-04-26",6.88,7.52,6.6,7.2,425100.0],["2018-04-27",7.2,8.4,7.2,7.6,1417275.0],["2018-04-30",7.68,7.72,7.0,7.24,433725.0],["2018-05-01",6.76,6.84,6.24,6.44,470800.0],["2018-05-02",6.56,6.72,6.2,6.28,321650.0],["2018-05-03",6.24,7.08,6.24,7.04,729225.0],["2018-05-04",7.2,7.2,6.44,6.6,477150.0],["2018-05-07",6.32,6.56,6.24,6.36,255725.0],["2018-05-08",6.24,6.36,5.8,5.8,427400.0],["2018-05-09",5.92,6.32,5.84,6.04,292350.0],["2018-05-10",6.04,6.16,5.6,5.72,277900.0],["2018-05-11",5.4,5.68,5.4,5.48,230300.0],["2018-05-14",5.48,5.8,5.36,5.76,272675.0],["2018-05-15",5.64,5.72,5.52,5.56,173075.0],["2018-05-16",5.52,5.68,5.32,5.6,197625.0],["2018-05-17",5.64,6.32,5.52,5.92,297100.0],["2018-05-18",5.84,6.12,5.72,5.88,190725.0],["2018-05-21",5.8,5.88,5.56,5.56,166900.0],["2018-05-22",5.52,5.56,5.28,5.4,183425.0],["2018-05-23",5.24,5.24,5.0,5.16,211625.0],["2018-05-24",5.08,5.28,5.08,5.2,93175.0],["2018-05-25",5.2,5.4,5.16,5.2,75400.0],["2018-05-29",5.32,5.4,5.2,5.28,83375.0],["2018-05-30",5.32,5.36,5.12,5.2,74400.0],["2018-05-31",5.2,5.64,5.08,5.56,362025.0],["2018-06-01",5.52,5.56,5.28,5.4,102675.0],["2018-06-04",5.44,5.48,5.04,5.12,161250.0],["2018-06-05",5.08,5.44,5.0,5.32,204800.0],["2018-06-06",5.4,5.6,5.16,5.32,317925.0],["2018-06-07",5.32,5.44,5.2,5.24,109675.0],["2018-06-08",5.32,5.4,5.16,5.16,75775.0],["2018-06-11",5.04,5.08,4.8,4.8,301825.0],["2018-06-12",4.92,4.92,4.64,4.68,129175.0],["2018-06-13",4.72,4.8,4.64,4.72,123000.0],["2018-06-14",4.76,4.84,4.6,4.84,155775.0],["2018-06-15",4.92,5.0,4.72,4.84,103900.0],["2018-06-18",4.72,4.8,4.68,4.76,72125.0],["2018-06-19",4.8,4.84,4.68,4.68,57575.0],["2018-06-20",4.64,4.72,4.6,4.6,117325.0],["2018-06-21",4.68,4.68,4.56,4.6,62925.0],["2018-06-22",4.44,4.52,4.2,4.4,91150.0],["2018-06-25",4.48,4.48,4.12,4.12,114300.0],["2018-06-26",4.08,4.12,3.72,3.92,207100.0],["2018-06-27",3.88,4.08,3.84,3.92,86925.0],["2018-06-28",3.92,4.0,3.8,3.8,71875.0],["2018-06-29",3.8,3.88,3.6,3.68,132125.0],["2018-07-02",3.64,3.76,3.52,3.76,262775.0],["2018-07-03",3.8,3.8,3.6,3.72,93225.0],["2018-07-05",3.8,3.8,3.64,3.72,66850.0],["2018-07-06",3.76,3.76,3.52,3.56,85375.0],["2018-07-09",3.44,3.72,3.44,3.64,93425.0],["2018-07-10",3.68,3.68,3.52,3.52,84800.0],["2018-07-11",3.52,3.56,3.4,3.4,88525.0],["2018-07-12",3.4,3.4,3.28,3.36,82875.0],["2018-07-13",3.32,3.68,3.32,3.56,105925.0],["2018-07-16",3.56,4.52,3.56,4.04,812850.0],["2018-07-17",4.12,5.4,3.6,5.0,1968650.0],["2018-07-18",4.92,5.28,4.32,4.36,1381775.0],["2018-07-19",4.48,4.76,4.36,4.56,553750.0],["2018-07-20",4.56,4.92,4.36,4.36,352475.0],["2018-07-23",4.6,5.0,4.56,4.76,739700.0],["2018-07-24",5.56,6.24,5.32,5.68,4455700.0],["2018-07-25",5.36,5.48,4.92,5.0,701175.0],["2018-07-26",5.12,5.28,4.84,4.96,235000.0],["2018-07-27",4.72,4.8,4.32,4.68,346375.0],["2018-07-30",4.56,4.68,4.16,4.52,198950.0],["2018-07-31",4.4,4.4,4.08,4.2,175250.0],["2018-08-01",4.2,4.2,4.04,4.04,103650.0],["2018-08-02",4.0,4.32,3.92,4.2,153550.0],["2018-08-03",4.2,4.32,4.04,4.12,158600.0],["2018-08-06",4.04,4.2,3.96,4.0,175900.0],["2018-08-07",4.0,4.12,3.96,3.96,127875.0],["2018-08-08",3.92,3.96,3.68,3.88,172275.0],["2018-08-09",3.84,3.96,3.72,3.84,92250.0],["2018-08-10",3.84,3.92,3.8,3.84,74725.0],["2018-08-13",3.88,3.88,3.72,3.84,69750.0],["2018-08-14",3.76,3.8,3.48,3.6,187050.0],["2018-08-15",3.6,3.72,3.32,3.56,256200.0],["2018-08-16",3.6,3.64,3.32,3.44,114050.0],["2018-08-17",3.4,3.6,3.32,3.56,170725.0],["2018-08-20",3.56,3.68,3.4,3.52,80650.0],["2018-08-21",3.6,3.6,3.44,3.48,46425.0],["2018-08-22",3.56,3.6,3.44,3.56,129375.0],["2018-08-23",3.6,3.68,3.4,3.44,134075.0],["2018-08-24",3.4,3.52,3.4,3.52,111000.0],["2018-08-27",3.56,3.72,3.4,3.64,294750.0],["2018-08-28",3.8,4.28,3.8,4.0,996200.0],["2018-08-29",4.04,4.16,3.72,3.88,419125.0],["2018-08-30",3.8,3.8,3.6,3.72,153250.0],["2018-08-31",3.72,4.0,3.72,3.92,167000.0],["2018-09-04",4.16,4.28,3.92,4.0,528700.0],["2018-09-05",3.92,3.92,3.6,3.64,363750.0],["2018-09-06",3.48,3.68,3.48,3.6,144575.0],["2018-09-07",3.6,3.6,3.48,3.52,109825.0],["2018-09-10",3.48,3.6,3.48,3.56,86125.0],["2018-09-11",3.48,3.52,3.36,3.4,112800.0],["2018-09-12",3.4,3.4,3.24,3.32,120525.0],["2018-09-13",3.36,3.52,3.36,3.44,88200.0],["2018-09-14",3.36,3.48,3.36,3.36,101675.0],["2018-09-17",3.4,3.4,3.32,3.32,71250.0],["2018-09-18",3.32,3.52,3.32,3.44,181300.0],["2018-09-19",3.36,3.44,3.32,3.32,152125.0],["2018-09-20",3.4,3.4,3.32,3.32,89800.0],["2018-09-21",3.48,3.48,3.28,3.28,248500.0],["2018-09-24",3.32,3.4,3.0,3.04,256000.0],["2018-09-25",3.08,3.12,2.8,2.92,272600.0],["2018-09-26",3.04,3.2,2.92,3.08,170050.0],["2018-09-27",3.04,3.16,2.92,3.08,179650.0],["2018-09-28",3.0,3.08,2.88,2.92,158225.0],["2018-10-01",2.96,2.96,2.84,2.88,86950.0],["2018-10-02",2.84,2.96,2.68,2.76,157600.0],["2018-10-03",2.72,2.76,2.6,2.68,193975.0],["2018-10-04",2.68,2.88,2.64,2.8,144025.0],["2018-10-05",2.72,2.88,2.64,2.68,56825.0],["2018-10-08",2.8,2.88,2.68,2.84,115350.0],["2018-10-09",2.8,2.8,2.64,2.68,103200.0],["2018-10-10",2.64,2.72,2.52,2.52,99575.0],["2018-10-11",2.52,2.52,2.28,2.36,182925.0],["2018-10-12",2.4,2.72,2.36,2.44,174725.0],["2018-10-15",2.56,2.64,2.4,2.48,91575.0],["2018-10-16",2.4,2.68,2.4,2.6,204275.0],["2018-10-17",2.48,2.56,2.4,2.44,58350.0],["2018-10-18",2.56,2.56,2.36,2.44,54600.0],["2018-10-19",2.56,2.6,2.4,2.52,101350.0],["2018-10-22",2.56,2.76,2.56,2.6,172525.0],["2018-10-23",2.6,2.68,2.4,2.52,86200.0],["2018-10-24",2.52,2.76,2.44,2.48,102950.0],["2018-10-25",2.64,2.68,2.52,2.56,82325.0],["2018-10-26",2.56,2.72,2.48,2.64,86525.0],["2018-10-29",2.72,2.72,2.32,2.32,115250.0],["2018-10-30",2.4,2.4,2.2,2.36,84675.0],["2018-10-31",2.32,2.36,2.24,2.36,53650.0],["2018-11-01",2.4,2.64,2.36,2.56,99325.0],["2018-11-02",2.6,2.68,2.52,2.64,73125.0],["2018-11-05",2.76,3.08,2.72,2.92,361800.0],["2018-11-06",2.92,3.44,2.92,3.24,568025.0],["2018-11-07",3.48,3.6,3.24,3.48,399525.0],["2018-11-08",3.32,3.4,3.04,3.04,217275.0],["2018-11-09",2.88,3.0,2.8,2.92,109200.0],["2018-11-12",3.0,3.0,2.8,2.8,86650.0],["2018-11-13",2.68,2.8,2.68,2.72,75800.0],["2018-11-14",2.8,2.84,2.6,2.64,96675.0],["2018-11-15",2.8,2.8,2.48,2.68,82975.0],["2018-11-16",2.72,2.8,2.6,2.68,52500.0],["2018-11-19",2.64,2.72,2.48,2.56,87250.0],["2018-11-20",2.52,2.56,2.44,2.48,53975.0],["2018-11-21",2.4,2.56,2.4,2.44,81375.0],["2018-11-23",2.4,2.4,2.28,2.32,41525.0],["2018-11-26",2.4,2.56,2.32,2.36,45950.0],["2018-11-27",2.36,2.44,2.32,2.4,39750.0],["2018-11-28",2.4,2.68,2.4,2.64,171500.0],["2018-11-29",2.6,2.72,2.52,2.6,48950.0],["2018-11-30",2.52,2.6,2.44,2.48,41200.0],["2018-12-03",2.44,2.52,2.32,2.44,70625.0],["2018-12-04",2.36,2.44,2.32,2.32,37975.0],["2018-12-06",2.28,2.32,2.2,2.24,56625.0],["2018-12-07",2.24,2.28,1.96,2.0,179550.0],["2018-12-10",2.04,2.16,2.0,2.0,63900.0],["2018-12-11",2.08,2.12,1.96,2.0,51725.0],["2018-12-12",2.08,2.16,2.0,2.08,130050.0],["2018-12-13",2.0,2.12,1.8,1.8,104250.0],["2018-12-14",1.88,1.88,1.64,1.72,66125.0],["2018-12-17",1.84,2.0,1.68,1.84,185225.0],["2018-12-18",1.92,2.0,1.68,1.68,129725.0],["2018-12-19",1.84,2.08,1.84,1.84,245875.0],["2018-12-20",1.92,2.0,1.6,1.72,149900.0],["2018-12-21",1.8,1.8,1.64,1.68,109625.0],["2018-12-24",1.44,1.6,1.44,1.56,74425.0],["2018-12-26",1.44,1.6,1.44,1.56,58475.0],["2018-12-27",1.56,1.6,1.44,1.56,92800.0],["2018-12-28",1.52,1.68,1.48,1.6,79075.0],["2018-12-31",1.64,1.64,1.44,1.44,126250.0],["2019-01-02",1.52,1.56,1.44,1.52,66175.0],["2019-01-03",1.56,1.6,1.52,1.52,33225.0],["2019-01-04",1.52,1.64,1.52,1.6,53200.0],["2019-01-07",1.64,1.72,1.52,1.68,143100.0],["2019-01-08",1.64,1.88,1.64,1.72,70725.0],["2019-01-09",1.8,1.8,1.6,1.68,31250.0],["2019-01-10",1.72,1.76,1.6,1.6,53625.0],["2019-01-11",1.64,1.68,1.52,1.56,59550.0],["2019-01-14",1.6,1.64,1.52,1.52,58075.0],["2019-01-15",1.56,1.6,1.48,1.52,42200.0],["2019-01-16",1.48,1.52,1.44,1.48,31900.0],["2019-01-17",1.48,1.48,1.48,1.48,35875.0],["2019-01-18",1.48,1.56,1.44,1.52,45800.0],["2019-01-22",1.56,1.56,1.48,1.48,25275.0],["2019-01-23",1.52,1.72,1.48,1.64,229450.0],["2019-01-24",1.64,1.64,1.52,1.6,74475.0],["2019-01-25",1.56,1.6,1.48,1.52,34175.0],["2019-01-28",1.48,1.56,1.44,1.48,51225.0],["2019-01-29",1.48,1.48,1.4,1.44,32175.0],["2019-01-30",1.44,1.48,1.36,1.4,70850.0],["2019-01-31",1.4,1.4,1.32,1.36,63325.0],["2019-02-01",1.36,1.36,1.32,1.36,15550.0],["2019-02-04",1.36,1.88,1.36,1.88,343250.0],["2019-02-05",1.88,1.88,1.56,1.64,287850.0],["2019-02-06",1.68,1.68,1.52,1.6,82275.0],["2019-02-07",1.6,1.6,1.44,1.56,33050.0],["2019-02-08",1.48,2.32,1.48,2.08,956750.0],["2019-02-11",2.2,2.28,2.0,2.0,376175.0],["2019-02-12",2.0,2.32,2.0,2.28,136300.0],["2019-02-13",2.36,2.36,2.08,2.12,131400.0],["2019-02-14",2.12,2.24,2.0,2.08,224575.0],["2019-02-15",2.12,2.24,2.08,2.16,105250.0],["2019-02-19",2.4,3.16,2.4,2.92,1368575.0],["2019-02-20",2.76,2.92,2.48,2.84,626650.0],["2019-02-21",2.6,2.76,2.48,2.52,127275.0],["2019-02-22",2.6,2.96,2.6,2.96,387600.0],["2019-02-25",2.76,2.92,2.52,2.76,378200.0],["2019-02-26",2.72,2.76,2.56,2.6,143775.0],["2019-02-27",2.56,2.68,2.56,2.56,77050.0],["2019-02-28",2.64,2.68,2.44,2.52,124600.0],["2019-03-01",2.6,2.76,2.56,2.56,80400.0],["2019-03-04",2.56,2.6,2.44,2.48,89900.0],["2019-03-05",2.6,2.68,2.6,2.6,157200.0],["2019-03-06",2.64,2.64,2.4,2.44,71225.0],["2019-03-07",2.48,2.68,2.4,2.56,109225.0],["2019-03-08",2.56,2.64,2.44,2.52,78300.0],["2019-03-11",2.52,2.56,2.44,2.48,93350.0],["2019-03-12",2.44,2.56,2.44,2.48,71425.0],["2019-03-13",2.6,2.6,2.32,2.44,51425.0],["2019-03-14",2.44,2.48,2.32,2.36,40675.0],["2019-03-15",2.28,2.48,2.28,2.4,108550.0],["2019-03-18",2.56,2.56,2.4,2.48,86500.0],["2019-03-19",2.6,2.6,2.52,2.52,103325.0],["2019-03-20",2.52,2.6,2.48,2.56,55975.0],["2019-03-21",2.56,2.56,2.4,2.44,67300.0],["2019-03-22",2.44,2.48,2.28,2.28,115000.0],["2019-03-25",2.4,2.4,1.88,2.0,116525.0],["2019-03-26",1.92,2.16,1.92,2.0,55600.0],["2019-03-27",2.12,2.28,2.04,2.04,71375.0],["2019-03-28",2.12,2.2,2.08,2.12,28625.0],["2019-03-29",2.2,2.24,2.04,2.08,59975.0],["2019-04-01",2.12,2.4,2.08,2.28,132325.0],["2019-04-02",2.84,3.08,2.6,2.72,1005075.0],["2019-04-03",2.96,3.2,2.72,3.04,885425.0],["2019-04-04",2.88,3.0,2.56,2.6,389375.0],["2019-04-05",2.8,2.92,2.44,2.6,373825.0],["2019-04-08",2.31,2.87,2.15,2.77,1646000.0],["2019-04-09",2.77,2.89,2.61,2.71,429300.0],["2019-04-10",2.58,3.97,2.57,3.86,2794300.0],["2019-04-11",3.4,3.47,3.05,3.19,1108900.0],["2019-04-12",3.25,3.79,3.2,3.31,1427500.0],["2019-04-15",3.29,3.47,3.0,3.0,641200.0],["2019-04-16",2.99,3.28,2.6,3.17,812700.0],["2019-04-17",3.26,3.35,2.8,2.98,895400.0],["2019-04-18",3.07,3.4,2.98,3.3,751400.0],["2019-04-22",3.23,3.45,3.11,3.26,859700.0],["2019-04-23",3.5,3.68,3.33,3.44,1203100.0],["2019-04-24",3.35,3.36,3.1,3.1,759400.0],["2019-04-25",3.15,3.2,2.88,2.98,863300.0],["2019-04-26",2.9,2.9,2.7,2.74,465500.0],["2019-04-29",2.75,2.91,2.7,2.86,194900.0],["2019-04-30",2.88,3.05,2.86,2.95,269200.0],["2019-05-01",2.98,2.98,2.75,2.83,267200.0],["2019-05-02",2.9,2.96,2.75,2.93,292400.0],["2019-05-03",3.11,3.28,2.9,2.94,1277400.0],["2019-05-06",2.8,2.99,2.72,2.94,173100.0],["2019-05-07",2.97,3.05,2.82,2.85,311300.0],["2019-05-08",2.82,2.95,2.77,2.91,126900.0],["2019-05-09",2.83,2.9,2.74,2.84,209000.0],["2019-05-10",2.87,2.98,2.65,2.92,637100.0],["2019-05-13",3.11,3.85,3.03,3.38,6488600.0],["2019-05-14",3.54,3.75,3.15,3.18,2234200.0],["2019-05-15",3.12,3.31,3.07,3.22,738000.0],["2019-05-16",3.2,3.3,3.11,3.29,445500.0],["2019-05-17",3.0,3.18,2.9,2.95,396200.0],["2019-05-20",2.98,3.12,2.97,3.12,164400.0],["2019-05-21",3.1,3.15,3.0,3.01,347600.0],["2019-05-22",3.0,3.01,2.88,2.97,163500.0],["2019-05-23",2.91,2.92,2.79,2.86,142700.0],["2019-05-24",2.86,3.02,2.85,2.98,125700.0],["2019-05-28",3.08,3.24,2.75,2.96,640200.0],["2019-05-29",2.9,2.92,2.8,2.84,213900.0],["2019-05-30",2.82,3.08,2.75,2.92,893000.0],["2019-05-31",2.84,2.89,2.62,2.73,380200.0],["2019-06-03",2.71,2.71,2.46,2.47,314300.0],["2019-06-04",2.35,2.37,2.07,2.16,384300.0],["2019-06-05",2.17,2.28,2.1,2.2,93700.0],["2019-06-06",2.2,2.2,1.92,2.02,268200.0],["2019-06-07",2.05,2.21,2.05,2.15,195200.0],["2019-06-10",2.15,2.17,2.02,2.11,133000.0],["2019-06-11",2.08,2.18,2.0,2.06,69800.0],["2019-06-12",2.04,2.15,1.95,2.07,111300.0],["2019-06-13",2.07,2.29,2.01,2.18,302600.0],["2019-06-14",2.19,2.45,2.19,2.32,293200.0],["2019-06-17",2.45,2.57,2.21,2.22,274500.0],["2019-06-18",2.22,2.26,2.06,2.17,175100.0],["2019-06-19",2.17,2.18,2.07,2.11,73600.0],["2019-06-20",2.15,2.25,2.12,2.22,159300.0],["2019-06-21",2.3,2.34,2.1,2.17,208600.0],["2019-06-24",2.26,2.59,2.15,2.48,871000.0],["2019-06-25",2.58,2.75,2.55,2.67,567200.0],["2019-06-26",2.8,3.49,2.8,3.45,2383100.0],["2019-06-27",2.89,3.09,2.61,2.71,899700.0],["2019-06-28",2.81,2.91,2.76,2.89,461500.0],["2019-07-01",2.8,2.8,2.5,2.65,374100.0],["2019-07-02",2.63,2.95,2.53,2.8,210600.0],["2019-07-03",2.9,2.94,2.71,2.77,137000.0],["2019-07-05",2.75,2.78,2.68,2.76,64400.0],["2019-07-08",2.83,2.88,2.63,2.85,301200.0],["2019-07-09",2.85,2.88,2.66,2.73,270900.0],["2019-07-10",2.74,2.83,2.56,2.64,209400.0],["2019-07-11",2.62,2.62,2.44,2.47,159800.0],["2019-07-12",2.44,2.49,2.22,2.37,267900.0],["2019-07-15",2.33,2.42,2.26,2.34,230200.0],["2019-07-16",2.32,2.4,2.19,2.23,123000.0],["2019-07-17",2.2,2.35,2.19,2.19,123700.0],["2019-07-18",2.19,2.33,2.15,2.28,222900.0],["2019-07-19",2.21,2.27,2.18,2.18,132300.0],["2019-07-22",2.11,2.15,2.04,2.1,170400.0],["2019-07-23",2.2,2.22,2.09,2.15,94500.0],["2019-07-24",2.15,2.17,2.08,2.16,108700.0],["2019-07-25",2.14,2.17,2.06,2.15,53800.0],["2019-07-26",2.1,2.15,2.1,2.12,46000.0],["2019-07-29",2.12,2.18,2.02,2.11,98000.0],["2019-07-30",2.09,2.17,2.09,2.17,46300.0],["2019-07-31",2.13,2.25,2.09,2.09,173400.0],["2019-08-01",2.2,2.2,2.05,2.06,141800.0],["2019-08-02",2.1,2.22,2.05,2.1,94900.0],["2019-08-05",2.23,2.27,2.07,2.1,258600.0],["2019-08-06",2.14,2.14,2.02,2.04,111800.0],["2019-08-07",2.0,2.11,2.0,2.02,140400.0],["2019-08-08",2.0,2.11,2.0,2.09,60300.0],["2019-08-09",2.07,2.11,2.0,2.07,26000.0],["2019-08-12",2.05,2.09,2.01,2.02,37900.0],["2019-08-13",2.0,2.09,1.92,2.06,134900.0],["2019-08-14",2.08,2.18,1.92,1.97,227900.0],["2019-08-15",1.96,2.01,1.92,1.94,27300.0],["2019-08-16",1.92,1.99,1.9,1.9,63600.0],["2019-08-19",1.88,1.97,1.77,1.78,170800.0],["2019-08-20",1.76,1.8,1.71,1.71,86300.0],["2019-08-21",1.69,1.71,1.63,1.66,63700.0],["2019-08-22",1.66,1.85,1.57,1.77,121400.0],["2019-08-23",1.79,1.79,1.68,1.7,29500.0],["2019-08-26",1.7,1.71,1.62,1.62,84500.0],["2019-08-27",1.64,1.7,1.56,1.56,43000.0],["2019-08-28",1.71,1.71,1.55,1.62,199600.0],["2019-08-29",1.6,1.64,1.55,1.57,59400.0],["2019-08-30",1.61,1.88,1.55,1.67,180200.0],["2019-09-03",1.68,1.84,1.68,1.75,141000.0],["2019-09-04",1.76,1.84,1.65,1.81,95900.0],["2019-09-05",1.77,1.86,1.75,1.82,52200.0],["2019-09-06",1.82,1.9,1.82,1.83,74100.0],["2019-09-09",1.81,1.91,1.76,1.81,45200.0],["2019-09-10",1.81,1.91,1.81,1.83,44200.0],["2019-09-11",1.82,1.92,1.82,1.84,48900.0],["2019-09-12",1.88,1.93,1.81,1.91,37500.0],["2019-09-13",1.87,1.93,1.84,1.89,64900.0],["2019-09-16",1.91,1.93,1.8,1.88,71800.0],["2019-09-17",1.84,1.9,1.79,1.87,47200.0],["2019-09-18",1.84,1.88,1.81,1.82,32000.0],["2019-09-19",1.81,1.92,1.81,1.81,18800.0],["2019-09-20",1.82,1.85,1.8,1.8,27200.0],["2019-09-23",1.84,1.84,1.7,1.74,44200.0],["2019-09-24",1.75,1.78,1.63,1.67,46500.0],["2019-09-25",1.66,1.81,1.61,1.79,46600.0],["2019-09-26",1.76,1.79,1.66,1.71,28000.0],["2019-09-27",1.71,1.79,1.7,1.71,16600.0],["2019-09-30",1.73,1.78,1.69,1.75,39100.0],["2019-10-01",1.76,1.79,1.69,1.73,23400.0],["2019-10-02",1.76,1.78,1.62,1.66,45800.0],["2019-10-03",1.66,1.7,1.57,1.65,33500.0],["2019-10-04",1.67,1.71,1.67,1.68,17300.0],["2019-10-07",1.66,1.7,1.62,1.65,19100.0],["2019-10-08",1.65,1.71,1.63,1.63,9000.0],["2019-10-09",1.66,1.78,1.6,1.73,65900.0],["2019-10-10",1.71,1.77,1.68,1.72,11200.0],["2019-10-11",1.71,1.71,1.57,1.66,29100.0],["2019-10-14",1.66,1.69,1.58,1.65,8900.0],["2019-10-15",1.66,1.66,1.61,1.65,24300.0],["2019-10-16",1.62,1.64,1.58,1.6,29100.0],["2019-10-17",1.62,1.68,1.61,1.63,46700.0],["2019-10-18",1.63,1.66,1.59,1.62,10800.0],["2019-10-21",1.6,1.66,1.59,1.63,25800.0],["2019-10-22",1.62,1.64,1.12,1.32,324500.0],["2019-10-23",1.35,1.35,1.2,1.25,113400.0],["2019-10-24",1.28,1.31,1.21,1.26,29100.0],["2019-10-25",1.27,1.55,1.26,1.54,360900.0],["2019-10-28",1.7,1.75,1.56,1.56,202600.0],["2019-10-29",1.59,1.59,1.45,1.48,83600.0],["2019-10-30",1.5,1.5,1.39,1.39,41700.0],["2019-10-31",1.41,1.42,1.28,1.35,43700.0],["2019-11-01",1.34,1.46,1.34,1.38,28500.0],["2019-11-04",1.36,1.46,1.36,1.42,129000.0],["2019-11-05",1.41,1.46,1.38,1.44,65500.0],["2019-11-06",1.44,1.48,1.38,1.38,13100.0],["2019-11-07",1.38,1.4,1.32,1.32,23900.0],["2019-11-08",1.39,1.39,1.28,1.33,54500.0],["2019-11-11",1.32,1.32,1.24,1.24,41700.0],["2019-11-12",1.25,1.32,1.24,1.26,26700.0],["2019-11-13",1.24,1.25,1.19,1.23,71200.0],["2019-11-14",1.25,1.25,1.17,1.19,60600.0],["2019-11-15",1.19,1.21,1.13,1.14,62500.0],["2019-11-18",1.13,1.14,1.02,1.03,92700.0],["2019-11-19",0.98,1.1,0.98,0.99,101400.0],["2019-11-20",1.01,1.06,0.92,0.99,96000.0],["2019-11-21",0.95,1.0,0.94,1.0,82300.0],["2019-11-22",0.99,1.11,0.95,1.09,115400.0],["2019-11-25",1.06,1.4,1.01,1.4,412400.0],["2019-11-26",1.33,1.38,1.25,1.34,153300.0],["2019-11-27",1.33,1.39,1.21,1.26,86600.0],["2019-11-29",1.28,1.32,1.21,1.28,36900.0],["2019-12-02",1.23,1.32,1.23,1.31,30200.0],["2019-12-03",1.25,1.32,1.22,1.3,26000.0],["2019-12-04",1.28,1.3,1.25,1.26,29300.0],["2019-12-05",1.25,1.28,1.25,1.26,5600.0],["2019-12-06",1.24,1.26,1.1,1.14,91600.0],["2019-12-09",1.2,1.21,1.05,1.08,121700.0],["2019-12-10",1.05,1.05,0.99,1.03,180600.0],["2019-12-11",0.99,1.19,0.99,1.1,322800.0],["2019-12-12",1.09,1.09,1.03,1.04,148100.0],["2019-12-13",1.03,1.05,0.9,1.05,189600.0],["2019-12-16",1.01,1.03,0.99,0.99,58200.0],["2019-12-17",1.0,1.03,0.95,0.99,110600.0],["2019-12-18",0.95,1.05,0.95,1.02,152600.0],["2019-12-19",1.04,1.04,0.96,0.97,144100.0],["2019-12-20",0.97,0.99,0.96,0.96,60900.0],["2019-12-23",0.96,0.99,0.91,0.95,143000.0],["2019-12-24",0.93,0.95,0.92,0.93,42900.0],["2019-12-26",0.93,0.95,0.9,0.92,67600.0],["2019-12-27",0.91,0.93,0.86,0.9,135200.0],["2019-12-30",0.89,0.91,0.86,0.9,83800.0],["2019-12-31",0.86,0.91,0.86,0.88,140100.0],["2020-01-02",0.88,1.08,0.88,1.05,447600.0],["2020-01-03",0.99,1.0,0.93,0.96,128000.0],["2020-01-06",0.96,1.06,0.96,0.97,192100.0],["2020-01-07",0.98,1.12,0.98,1.09,1039100.0],["2020-01-08",1.13,1.13,0.92,0.95,487700.0],["2020-01-09",0.9,0.95,0.9,0.93,129500.0],["2020-01-10",0.96,0.99,0.92,0.93,186400.0],["2020-01-13",0.93,0.96,0.9,0.91,92500.0],["2020-01-14",0.95,1.03,0.95,0.99,346300.0],["2020-01-15",1.05,1.05,0.97,0.99,107100.0],["2020-01-16",0.99,1.04,0.94,1.02,138100.0],["2020-01-17",0.99,1.04,0.99,1.03,139900.0],["2020-01-21",1.02,1.04,0.97,0.98,138100.0],["2020-01-22",0.97,1.01,0.97,0.98,55000.0],["2020-01-23",0.97,0.97,0.94,0.94,78000.0],["2020-01-24",0.94,0.95,0.92,0.93,91100.0],["2020-01-27",0.91,1.0,0.91,0.95,102800.0],["2020-01-28",0.97,1.12,0.97,1.01,510700.0],["2020-01-29",1.04,1.04,0.97,0.99,85200.0],["2020-01-30",0.99,1.1,0.96,1.07,238100.0],["2020-01-31",1.1,1.1,0.99,1.04,163500.0],["2020-02-03",1.04,1.06,1.0,1.02,102900.0],["2020-02-04",1.05,1.05,0.99,1.02,63300.0],["2020-02-05",1.05,1.17,1.05,1.15,433700.0],["2020-02-06",1.18,1.2,1.08,1.11,259200.0],["2020-02-07",1.1,1.2,1.1,1.14,96100.0],["2020-02-10",1.2,1.22,1.08,1.11,199700.0],["2020-02-11",1.11,1.28,1.1,1.18,415300.0],["2020-02-12",1.22,1.35,1.22,1.26,449400.0],["2020-02-13",1.27,1.34,1.22,1.25,128800.0],["2020-02-14",1.25,1.3,1.24,1.25,92800.0],["2020-02-18",1.18,1.22,1.06,1.11,303000.0],["2020-02-19",1.19,1.19,1.01,1.07,224400.0],["2020-02-20",1.04,1.05,1.0,1.04,101500.0],["2020-02-21",1.01,1.05,1.0,1.03,86600.0],["2020-02-24",1.01,1.04,0.96,0.98,150400.0],["2020-02-25",0.98,1.0,0.95,0.95,48900.0],["2020-02-26",0.95,0.99,0.95,0.96,113700.0],["2020-02-27",0.96,0.96,0.8,0.93,197500.0],["2020-02-28",0.85,0.9,0.83,0.86,141600.0],["2020-03-02",0.87,0.92,0.86,0.88,59800.0],["2020-03-03",0.91,0.92,0.85,0.9,81200.0],["2020-03-04",0.9,0.91,0.86,0.91,27800.0],["2020-03-05",0.95,0.95,0.89,0.91,59000.0],["2020-03-06",0.92,0.93,0.87,0.89,82000.0],["2020-03-09",0.78,0.78,0.63,0.72,161500.0],["2020-03-10",0.73,0.75,0.72,0.74,52700.0],["2020-03-11",0.74,0.78,0.7,0.72,60600.0],["2020-03-12",0.69,0.69,0.52,0.54,162500.0],["2020-03-13",0.62,0.62,0.53,0.6,89000.0],["2020-03-16",0.35,0.55,0.35,0.49,136000.0],["2020-03-17",0.51,0.52,0.48,0.48,73700.0],["2020-03-18",0.49,0.52,0.38,0.4,49200.0],["2020-03-19",0.4,0.48,0.4,0.48,85800.0],["2020-03-20",0.46,0.59,0.44,0.52,115900.0],["2020-03-23",0.53,0.56,0.45,0.45,97300.0],["2020-03-24",0.48,0.54,0.45,0.52,136400.0],["2020-03-25",0.53,0.53,0.49,0.5,88400.0],["2020-03-26",0.51,0.54,0.5,0.52,89600.0],["2020-03-27",0.51,0.54,0.49,0.5,125400.0],["2020-03-30",0.53,0.53,0.46,0.49,85100.0],["2020-03-31",0.5,0.5,0.4,0.45,99200.0],["2020-04-01",0.46,0.48,0.39,0.4,85200.0],["2020-04-02",0.41,0.46,0.41,0.45,208100.0],["2020-04-03",0.46,0.47,0.44,0.46,39700.0],["2020-04-06",0.5,0.52,0.45,0.5,914900.0],["2020-04-07",0.51,0.57,0.47,0.5,1044100.0],["2020-04-08",0.47,0.5,0.43,0.48,227100.0],["2020-04-09",0.48,0.49,0.44,0.46,154300.0],["2020-04-13",0.46,0.46,0.43,0.44,128200.0],["2020-04-14",0.45,0.47,0.4,0.45,157800.0],["2020-04-15",0.45,0.46,0.41,0.45,173500.0],["2020-04-16",0.45,0.49,0.42,0.43,835600.0],["2020-04-17",0.46,0.46,0.42,0.43,219900.0],["2020-04-20",0.42,0.44,0.42,0.43,175500.0],["2020-04-21",0.43,0.45,0.38,0.42,342700.0],["2020-04-22",0.43,0.43,0.4,0.42,109800.0],["2020-04-23",0.43,0.5,0.4,0.5,3280300.0],["2020-04-24",0.48,0.48,0.43,0.47,661200.0],["2020-04-27",0.51,0.51,0.45,0.46,581400.0],["2020-04-28",0.46,0.47,0.43,0.44,313900.0],["2020-04-29",0.48,0.55,0.46,0.48,3810800.0],["2020-04-30",0.5,0.5,0.43,0.45,1285000.0],["2020-05-01",0.45,0.45,0.41,0.44,483800.0],["2020-05-04",0.46,0.46,0.41,0.43,558000.0],["2020-05-05",0.44,0.5,0.43,0.45,6301500.0],["2020-05-06",0.51,0.62,0.47,0.52,8662800.0],["2020-05-07",0.55,0.7,0.53,0.67,9859100.0],["2020-05-08",0.73,1.12,0.68,0.9,32496400.0],["2020-05-11",0.8,0.83,0.7,0.76,9327000.0],["2020-05-12",0.71,0.75,0.61,0.62,4665000.0],["2020-05-13",0.66,0.74,0.62,0.74,7863000.0],["2020-05-14",0.85,1.05,0.76,0.86,20875600.0],["2020-05-15",0.78,0.84,0.72,0.8,3576400.0],["2020-05-18",0.86,0.87,0.78,0.81,2694300.0],["2020-05-19",0.82,0.86,0.79,0.81,2770600.0],["2020-05-20",0.85,0.94,0.81,0.83,6305200.0],["2020-05-21",0.8,0.81,0.7,0.71,3494300.0],["2020-05-22",0.71,0.74,0.7,0.73,1786900.0],["2020-05-26",0.71,0.72,0.66,0.72,1907200.0],["2020-05-27",0.73,0.75,0.7,0.72,1979800.0],["2020-05-28",0.75,0.76,0.71,0.73,2828700.0],["2020-05-29",0.77,0.78,0.68,0.7,1876000.0],["2020-06-01",0.72,0.75,0.71,0.73,4256700.0],["2020-06-02",0.88,0.98,0.79,0.82,14269500.0],["2020-06-03",0.96,0.97,0.84,0.92,12774800.0],["2020-06-04",0.91,1.18,0.86,1.09,11848200.0],["2020-06-05",1.05,1.06,0.92,1.0,3812100.0],["2020-06-08",0.99,0.99,0.9,0.91,3241100.0],["2020-06-09",0.95,0.95,0.88,0.9,2493500.0],["2020-06-10",1.04,1.4,0.97,1.25,35201000.0],["2020-06-11",1.0,1.09,0.9,0.93,7838800.0],["2020-06-12",1.01,1.02,0.91,0.93,2969600.0],["2020-06-15",0.95,1.02,0.91,0.95,5714600.0],["2020-06-16",1.0,1.01,0.91,0.94,2845200.0],["2020-06-17",0.93,0.94,0.87,0.88,2763700.0],["2020-06-18",0.88,0.91,0.84,0.86,1584100.0],["2020-06-19",0.88,0.92,0.84,0.84,1938200.0],["2020-06-22",0.87,1.18,0.86,1.09,12568600.0],["2020-06-23",1.17,1.19,0.99,1.1,8711900.0],["2020-06-24",1.0,1.04,0.94,0.98,3596800.0],["2020-06-25",0.96,1.06,0.96,1.01,2169300.0],["2020-06-26",0.98,0.98,0.9,0.92,2501100.0],["2020-06-29",0.9,0.92,0.85,0.89,1539900.0],["2020-06-30",0.87,0.97,0.86,0.91,1905700.0],["2020-07-01",0.9,0.96,0.89,0.93,2344500.0],["2020-07-02",0.96,0.96,0.9,0.91,1649900.0],["2020-07-06",0.93,0.96,0.91,0.94,1900100.0],["2020-07-07",0.92,0.93,0.9,0.9,1024200.0],["2020-07-08",0.92,1.05,0.91,1.0,5136500.0],["2020-07-09",1.02,1.02,0.91,0.94,2313800.0],["2020-07-10",0.92,0.96,0.91,0.93,723100.0],["2020-07-13",0.93,0.95,0.87,0.88,1681400.0],["2020-07-14",0.92,0.92,0.88,0.91,1110700.0],["2020-07-15",0.91,0.94,0.89,0.92,1278500.0],["2020-07-16",0.9,0.93,0.9,0.91,897700.0],["2020-07-17",0.92,0.93,0.89,0.9,879500.0],["2020-07-20",0.91,0.93,0.9,0.93,1136500.0],["2020-07-21",0.95,1.0,0.93,0.94,3760200.0],["2020-07-22",0.97,1.22,0.96,1.05,13490900.0],["2020-07-23",1.12,1.2,0.93,0.96,12385700.0],["2020-07-24",0.93,1.15,0.91,1.04,25520000.0],["2020-07-27",1.37,1.72,1.27,1.42,75828500.0],["2020-07-28",1.52,2.03,1.44,1.71,73062600.0],["2020-07-29",1.8,1.94,1.72,1.82,26702500.0],["2020-07-30",1.72,1.8,1.54,1.78,10583000.0],["2020-07-31",1.73,2.19,1.67,2.03,37466400.0],["2020-08-03",3.11,4.79,2.84,3.83,225520800.0],["2020-08-04",3.01,3.66,2.86,3.31,28945700.0],["2020-08-05",4.2,4.74,3.91,4.2,97988400.0],["2020-08-06",4.5,5.25,4.44,5.09,80517400.0],["2020-08-07",4.55,4.69,3.98,4.38,27004100.0],["2020-08-10",4.9,4.93,4.35,4.44,18341200.0],["2020-08-11",3.88,4.16,3.7,3.86,14350700.0],["2020-08-12",4.05,4.05,3.43,3.57,9616400.0],["2020-08-13",3.25,3.9,3.04,3.55,16577900.0],["2020-08-14",3.84,4.09,3.55,3.87,22073500.0],["2020-08-17",4.04,4.19,3.55,3.72,27713400.0],["2020-08-18",3.67,3.67,3.25,3.41,9986500.0],["2020-08-19",3.2,3.41,3.1,3.14,7388200.0],["2020-08-20",3.14,3.29,3.08,3.27,8377800.0],["2020-08-21",3.15,3.15,2.46,2.71,14544300.0],["2020-08-24",2.83,2.84,2.3,2.31,8553000.0],["2020-08-25",2.14,2.51,2.08,2.44,8316100.0],["2020-08-26",2.59,2.63,2.44,2.54,8319800.0],["2020-08-27",2.5,2.55,2.22,2.26,5742200.0],["2020-08-28",2.28,2.75,2.26,2.56,12613200.0],["2020-08-31",2.73,2.73,2.31,2.48,6973000.0],["2020-09-01",2.5,2.81,2.38,2.57,17839500.0],["2020-09-02",2.36,2.4,2.23,2.38,6341800.0],["2020-09-03",2.13,2.25,2.06,2.1,6075900.0],["2020-09-04",2.04,2.19,1.72,2.09,8612500.0],["2020-09-08",1.81,2.07,1.79,1.85,5140800.0],["2020-09-09",1.93,2.05,1.88,1.97,3843600.0],["2020-09-10",2.02,2.09,1.86,1.89,4548900.0],["2020-09-11",1.89,1.92,1.75,1.8,3239600.0],["2020-09-14",1.86,1.99,1.85,1.98,5648400.0],["2020-09-15",2.01,2.09,1.92,1.98,4264800.0],["2020-09-16",2.0,2.33,1.99,2.07,13004200.0],["2020-09-17",1.96,2.04,1.89,1.99,4019500.0],["2020-09-18",2.01,2.02,1.92,1.92,3486600.0],["2020-09-21",1.81,1.89,1.79,1.89,3726600.0],["2020-09-22",1.89,1.9,1.81,1.82,1922000.0],["2020-09-23",1.81,1.85,1.64,1.64,4071000.0],["2020-09-24",1.6,1.89,1.48,1.75,5946700.0],["2020-09-25",1.76,2.05,1.74,1.93,8295300.0],["2020-09-28",2.05,2.15,1.98,2.02,3865800.0],["2020-09-29",1.99,2.08,1.95,2.02,2396700.0],["2020-09-30",2.0,2.05,1.91,1.96,2040900.0],["2020-10-01",2.01,2.03,1.9,1.95,2484900.0],["2020-10-02",1.85,1.96,1.82,1.96,1840400.0],["2020-10-05",1.96,2.01,1.89,1.96,2880200.0],["2020-10-06",1.93,1.95,1.85,1.87,2219700.0],["2020-10-07",1.87,1.94,1.87,1.94,1714600.0],["2020-10-08",1.98,2.37,1.97,2.14,18834600.0],["2020-10-09",2.24,2.27,2.06,2.16,6001700.0],["2020-10-12",2.22,2.59,2.15,2.42,18581600.0],["2020-10-13",2.5,2.5,2.22,2.36,7581600.0],["2020-10-14",2.25,2.42,2.18,2.25,6173400.0],["2020-10-15",2.12,2.37,2.12,2.33,5121400.0],["2020-10-16",2.3,2.31,2.16,2.18,3428700.0],["2020-10-19",2.29,2.47,2.24,2.34,12348800.0],["2020-10-20",2.48,2.68,2.36,2.46,19529300.0],["2020-10-21",2.8,3.06,2.72,2.84,34785300.0],["2020-10-22",3.07,3.11,2.71,3.0,23509400.0],["2020-10-23",2.87,2.88,2.58,2.74,10512700.0],["2020-10-26",2.91,2.94,2.42,2.54,13681100.0],["2020-10-27",2.76,2.85,2.57,2.76,18966900.0],["2020-10-28",2.5,2.55,2.28,2.35,12497500.0],["2020-10-29",2.28,2.49,2.26,2.28,11043800.0],["2020-10-30",2.27,2.27,2.07,2.16,9964000.0],["2020-11-02",2.12,2.25,2.06,2.1,7388800.0],["2020-11-03",2.16,2.35,2.12,2.22,8262700.0],["2020-11-04",2.26,2.54,2.15,2.35,17677900.0],["2020-11-05",2.51,2.59,2.43,2.5,17925100.0],["2020-11-06",2.53,2.53,2.34,2.41,9111000.0],["2020-11-09",2.3,2.34,2.16,2.21,8188400.0],["2020-11-10",2.16,2.23,2.06,2.19,3942500.0],["2020-11-11",2.23,2.43,2.2,2.33,8969000.0],["2020-11-12",2.38,2.45,2.24,2.3,8648900.0],["2020-11-13",2.32,2.44,2.18,2.39,8794100.0],["2020-11-16",2.38,2.53,2.33,2.48,11321200.0],["2020-11-17",2.58,3.16,2.5,3.1,59645000.0],["2020-11-18",3.46,3.51,2.78,2.89,49980500.0],["2020-11-19",3.06,3.24,2.95,3.09,21534000.0],["2020-11-20",3.18,3.5,3.14,3.39,30386300.0],["2020-11-23",3.73,4.96,3.68,4.92,55605000.0],["2020-11-24",6.01,6.05,4.27,4.91,50743800.0],["2020-11-25",5.09,5.45,5.0,5.12,22889600.0],["2020-11-27",4.19,4.63,4.03,4.28,18155600.0],["2020-11-30",5.14,6.28,5.05,6.28,69432100.0],["2020-12-01",5.86,6.8,5.55,6.19,35822300.0],["2020-12-02",5.98,6.01,5.46,5.76,15836100.0],["2020-12-03",5.96,6.18,5.66,5.91,25417500.0],["2020-12-04",5.76,5.9,5.37,5.4,22191100.0],["2020-12-07",5.4,6.04,5.39,5.51,21467800.0],["2020-12-08",5.42,5.49,5.07,5.18,13333500.0],["2020-12-09",5.23,5.34,4.52,4.78,16146300.0],["2020-12-10",4.51,5.29,4.5,5.22,12805000.0],["2020-12-11",4.98,5.17,4.66,4.75,10126500.0],["2020-12-14",5.32,5.86,5.14,5.54,23564900.0],["2020-12-15",5.7,7.16,5.53,7.07,38775400.0],["2020-12-16",8.18,8.85,7.65,8.23,88747800.0],["2020-12-17",9.66,10.45,9.03,9.47,89585900.0],["2020-12-18",8.8,10.19,8.43,9.31,42205500.0],["2020-12-21",9.11,11.55,9.05,11.5,50428000.0],["2020-12-22",12.95,14.08,12.23,13.97,55643900.0],["2020-12-23",13.68,13.85,10.79,10.81,41595300.0],["2020-12-24",11.67,12.35,10.55,10.92,19138200.0],["2020-12-28",14.0,14.66,12.1,12.25,58753600.0],["2020-12-29",12.23,12.54,11.09,11.76,28427100.0],["2020-12-30",12.56,12.95,10.71,10.88,55300400.0],["2020-12-31",10.87,11.61,9.62,10.44,36916400.0],["2021-01-04",12.48,12.49,10.53,11.01,35826600.0],["2021-01-05",10.7,14.3,10.69,13.59,61984100.0],["2021-01-06",14.58,17.58,14.25,16.96,83119900.0],["2021-01-07",20.18,24.35,18.55,22.36,118963600.0],["2021-01-08",25.06,28.37,23.8,26.39,97428200.0],["2021-01-11",20.0,25.44,19.6,23.36,93551100.0],["2021-01-12",24.0,26.92,22.81,26.15,57414200.0],["2021-01-13",22.39,23.66,21.65,23.0,69463000.0],["2021-01-14",25.91,26.55,23.73,24.44,55343600.0],["2021-01-15",23.1,23.67,21.85,22.39,33851100.0],["2021-01-19",23.82,23.93,22.04,22.35,28223700.0],["2021-01-20",21.11,21.38,17.59,19.27,45124100.0],["2021-01-21",16.45,19.1,15.72,17.56,51838200.0],["2021-01-22",18.77,19.85,17.95,18.3,41305200.0],["2021-01-25",19.5,19.57,17.45,18.22,24655900.0],["2021-01-26",17.5,19.59,17.01,18.6,29926800.0],["2021-01-27",17.09,18.43,16.48,17.65,17609100.0],["2021-01-28",18.39,21.96,17.16,19.9,39673500.0],["2021-01-29",24.14,24.18,19.65,20.74,43378300.0],["2021-02-01",20.58,21.16,19.35,20.74,17122600.0],["2021-02-02",21.39,23.41,20.3,22.74,23919100.0],["2021-02-03",23.0,24.96,22.8,23.67,26745800.0],["2021-02-04",24.0,24.09,21.86,22.8,21042000.0],["2021-02-05",23.1,23.89,21.9,22.52,16620800.0],["2021-02-08",26.94,32.07,25.65,32.07,73091600.0],["2021-02-09",35.51,39.74,33.53,37.59,57665400.0],["2021-02-10",34.66,36.35,30.63,34.01,30291700.0],["2021-02-11",38.3,41.0,36.0,37.27,38459700.0],["2021-02-12",37.89,40.99,36.31,38.46,31026300.0],["2021-02-16",41.96,45.26,41.25,43.56,29144000.0],["2021-02-17",46.03,49.41,43.65,47.9,35069000.0],["2021-02-18",44.18,47.72,40.72,40.98,24599800.0],["2021-02-19",43.76,46.4,42.18,43.27,24234100.0],["2021-02-22",37.05,41.49,36.6,37.11,20575300.0],["2021-02-23",30.99,31.71,26.06,28.56,31753900.0],["2021-02-24",32.55,36.54,31.13,33.41,26775000.0],["2021-02-25",36.07,37.69,29.68,30.63,23955600.0],["2021-02-26",28.55,32.35,28.2,30.15,21127500.0],["2021-03-01",34.22,38.5,32.33,38.5,22963800.0],["2021-03-02",40.0,40.0,34.67,34.89,17302500.0],["2021-03-03",38.11,38.45,34.83,36.62,18558700.0],["2021-03-04",34.35,36.2,28.5,32.01,20974700.0],["2021-03-05",32.4,32.88,24.11,30.03,24275700.0],["2021-03-08",31.5,32.45,28.01,28.51,16352300.0],["2021-03-09",32.02,37.96,31.83,36.77,27885100.0],["2021-03-10",39.4,40.55,36.3,38.19,24032800.0],["2021-03-11",38.9,42.21,37.87,41.81,19389200.0],["2021-03-12",37.77,43.6,37.5,40.7,15683400.0],["2021-03-15",41.01,44.87,41.0,43.1,15997600.0],["2021-03-16",41.59,42.19,37.08,38.36,14829500.0],["2021-03-17",37.01,43.4,35.0,43.18,21192100.0],["2021-03-18",41.9,45.91,40.71,41.56,22632700.0],["2021-03-19",42.31,44.3,41.6,43.05,18246700.0],["2021-03-22",42.97,43.23,39.13,39.99,16740600.0],["2021-03-23",39.19,41.37,37.61,38.04,15570400.0],["2021-03-24",40.02,40.59,33.64,34.04,14714100.0],["2021-03-25",29.84,34.7,29.57,34.2,17276000.0],["2021-03-26",34.75,36.19,33.8,36.09,10801900.0],["2021-03-29",39.02,40.44,37.62,38.13,15161100.0],["2021-03-30",39.33,44.35,38.55,44.14,23344700.0],["2021-03-31",43.53,50.21,42.6,48.02,35148800.0],["2021-04-01",48.88,51.76,47.31,48.85,20813200.0],["2021-04-05",48.89,57.17,47.4,56.56,29046800.0],["2021-04-06",56.69,57.75,51.22,52.45,21419500.0],["2021-04-07",49.21,51.17,45.55,46.26,21233700.0],["2021-04-08",48.7,52.1,48.47,49.82,22117800.0],["2021-04-09",51.0,52.11,46.85,49.0,20887500.0],["2021-04-12",51.61,54.52,48.71,50.07,27398800.0],["2021-04-13",54.0,54.04,49.72,51.0,33395300.0],["2021-04-14",50.96,50.98,42.26,42.97,43053800.0],["2021-04-15",43.87,44.98,38.55,42.14,35506900.0],["2021-04-16",39.6,41.19,37.68,38.93,23728200.0],["2021-04-19",35.02,37.09,33.24,35.55,28403500.0],["2021-04-20",34.8,35.77,30.74,33.57,26874700.0],["2021-04-21",31.39,35.68,31.05,34.93,22768400.0],["2021-04-22",34.55,35.73,30.92,31.06,22212700.0],["2021-04-23",29.09,32.71,28.36,32.3,21697800.0],["2021-04-26",34.92,36.32,33.26,34.14,20890200.0],["2021-04-27",35.1,35.4,33.78,34.12,12994300.0],["2021-04-28",34.18,37.92,33.58,37.64,20558200.0],["2021-04-29",36.1,36.64,33.8,34.26,15562100.0],["2021-04-30",34.98,38.55,34.67,36.78,22154500.0],["2021-05-03",38.2,39.68,35.21,36.22,17671200.0],["2021-05-04",34.88,35.24,32.22,33.95,14261900.0],["2021-05-05",34.5,36.23,32.95,33.55,15077600.0],["2021-05-06",33.59,34.11,30.0,31.4,13903800.0],["2021-05-07",31.91,32.79,30.81,31.33,11735100.0],["2021-05-10",30.99,31.15,27.62,27.82,17201100.0],["2021-05-11",23.6,26.41,23.23,25.95,23322000.0],["2021-05-12",24.85,26.31,22.43,22.85,20186900.0],["2021-05-13",21.37,22.6,18.32,19.66,33368400.0],["2021-05-14",21.23,23.99,20.99,23.08,24535800.0],["2021-05-17",20.56,22.51,20.31,22.36,19471000.0],["2021-05-18",22.06,23.87,21.81,22.99,16461700.0],["2021-05-19",19.45,21.78,19.31,21.71,33073100.0],["2021-05-20",23.47,24.27,20.93,21.89,22823400.0],["2021-05-21",21.94,22.8,20.41,20.89,20760500.0],["2021-05-24",21.26,23.29,21.09,23.15,22112000.0],["2021-05-25",22.4,23.29,21.93,22.62,13849400.0],["2021-05-26",23.67,25.93,23.33,25.26,23333400.0],["2021-05-27",26.51,27.11,24.78,25.84,20543600.0],["2021-05-28",24.84,25.71,24.16,24.77,12356100.0],["2021-06-01",24.54,25.65,24.45,25.2,11831000.0],["2021-06-02",25.88,26.3,24.93,25.24,12685500.0],["2021-06-03",25.64,25.72,23.73,23.79,9132900.0],["2021-06-04",23.23,24.75,23.09,24.35,8142400.0],["2021-06-07",24.14,24.62,23.58,24.39,7793100.0],["2021-06-08",23.17,23.89,21.54,23.64,13667200.0],["2021-06-09",23.96,27.24,23.41,26.14,17945200.0],["2021-06-10",26.55,27.45,25.68,26.51,12889400.0],["2021-06-11",26.6,27.05,25.83,26.55,7224800.0],["2021-06-14",29.0,32.06,28.44,29.94,20040200.0],["2021-06-15",30.84,31.63,28.95,30.67,14980400.0],["2021-06-16",29.68,30.44,28.94,29.97,10244900.0],["2021-06-17",29.84,32.04,29.84,30.06,11472600.0],["2021-06-18",29.72,30.0,28.28,28.92,9797000.0],["2021-06-21",27.2,28.58,27.01,27.83,10225800.0],["2021-06-22",25.53,27.82,24.5,27.34,18428400.0],["2021-06-23",28.36,29.1,27.42,27.61,9348300.0],["2021-06-24",28.12,29.88,27.75,29.48,10040900.0],["2021-06-25",28.55,28.93,27.66,28.19,22895500.0],["2021-06-28",29.24,30.77,28.79,30.11,10762600.0],["2021-06-29",31.9,33.72,31.3,31.89,14213800.0],["2021-06-30",31.12,32.2,30.04,31.37,9633700.0],["2021-07-01",31.37,31.55,30.2,30.69,5881700.0],["2021-07-02",30.9,31.3,30.16,30.29,4748900.0],["2021-07-06",30.83,30.95,29.03,29.72,5946400.0],["2021-07-07",30.05,30.25,28.45,28.59,5634100.0],["2021-07-08",27.03,28.12,26.6,27.79,5225900.0],["2021-07-09",28.26,28.68,27.52,27.69,4204500.0],["2021-07-12",27.81,28.02,26.2,27.37,4555300.0],["2021-07-13",26.83,27.08,25.86,25.96,4209000.0],["2021-07-14",26.23,26.62,24.57,24.64,4784000.0],["2021-07-15",24.03,25.16,23.67,24.48,4665000.0],["2021-07-16",24.59,24.8,23.3,23.33,4749100.0],["2021-07-19",22.02,23.26,21.67,22.35,5960300.0],["2021-07-20",21.95,22.9,20.61,22.63,6292400.0],["2021-07-21",24.19,25.7,23.96,25.06,10684900.0],["2021-07-22",25.49,25.64,24.08,25.26,6719800.0],["2021-07-23",25.05,25.35,23.8,24.64,5328100.0],["2021-07-26",28.22,29.97,27.2,29.58,18732800.0],["2021-07-27",28.2,29.17,26.16,27.02,8900700.0],["2021-07-28",28.42,28.75,27.54,28.16,6461800.0],["2021-07-29",28.12,29.27,27.47,27.48,6233000.0],["2021-07-30",27.21,28.2,27.01,27.63,4791900.0],["2021-08-02",27.63,29.14,26.88,28.23,9763700.0],["2021-08-03",28.0,28.06,26.2,27.13,7987500.0],["2021-08-04",27.61,29.57,27.41,28.72,9121700.0],["2021-08-05",27.99,31.5,27.62,31.47,11624200.0],["2021-08-06",31.98,34.74,30.9,34.25,17648900.0],["2021-08-09",36.22,37.77,35.38,35.98,18631500.0],["2021-08-10",35.98,36.71,34.35,35.7,8647700.0],["2021-08-11",36.31,37.1,34.51,35.18,8581600.0],["2021-08-12",33.72,34.16,32.43,33.84,6146300.0],["2021-08-13",35.07,36.25,32.73,32.88,9910400.0],["2021-08-16",32.99,33.77,31.83,33.04,6224800.0],["2021-08-17",32.93,33.54,30.03,30.65,7216500.0],["2021-08-18",30.57,32.45,30.25,30.78,6087400.0],["2021-08-19",30.3,32.43,30.1,31.81,8219200.0],["2021-08-20",32.57,36.18,32.37,35.26,15533200.0],["2021-08-23",37.57,38.79,35.6,36.76,19439800.0],["2021-08-24",36.47,38.05,35.15,37.98,10997100.0],["2021-08-25",37.41,38.99,36.77,38.33,9732400.0],["2021-08-26",37.24,38.48,36.02,36.22,7795500.0],["2021-08-27",36.6,40.66,36.25,40.2,13083300.0],["2021-08-30",39.31,40.79,37.65,40.54,9673400.0],["2021-08-31",39.86,41.58,39.27,40.59,8161900.0],["2021-09-01",41.05,42.86,40.48,41.18,9554300.0],["2021-09-02",43.19,44.52,41.72,42.2,10899600.0],["2021-09-03",43.71,44.97,43.22,43.41,12697600.0],["2021-09-07",42.8,43.66,38.66,39.39,15592800.0],["2021-09-08",39.13,39.87,37.1,37.29,7771900.0],["2021-09-09",38.25,40.3,37.86,38.89,9530900.0],["2021-09-10",38.9,39.18,35.57,35.74,8576200.0],["2021-09-13",35.04,36.67,34.26,35.59,8485100.0],["2021-09-14",36.7,37.27,34.41,34.68,7443600.0],["2021-09-15",36.09,37.2,35.18,37.05,9514000.0],["2021-09-16",36.9,37.32,35.26,36.34,6203800.0],["2021-09-17",36.45,36.59,35.47,35.84,6082300.0],["2021-09-20",32.49,34.5,32.3,33.89,8322100.0],["2021-09-21",34.21,34.21,32.45,33.24,6551400.0],["2021-09-22",33.34,36.42,33.11,35.7,8110800.0],["2021-09-23",35.89,37.72,35.54,37.7,7151300.0],["2021-09-24",35.0,36.41,34.64,36.18,8227600.0],["2021-09-27",36.28,37.03,35.09,35.17,5463400.0],["2021-09-28",34.6,35.25,32.65,32.75,5648300.0],["2021-09-29",33.12,33.34,30.55,30.61,7559700.0],["2021-09-30",32.03,32.44,31.05,31.58,6362900.0],["2021-10-01",34.03,34.27,32.34,33.17,8287800.0],["2021-10-04",32.81,33.85,31.89,33.63,7867000.0],["2021-10-05",34.2,37.29,33.88,37.19,11565400.0],["2021-10-06",38.49,39.8,37.44,38.96,15438700.0],["2021-10-07",38.15,38.59,37.11,38.42,8015100.0],["2021-10-08",38.74,39.98,37.98,39.49,7564200.0],["2021-10-11",40.56,44.12,40.43,42.96,14174500.0],["2021-10-12",42.88,43.04,39.63,40.86,10236200.0],["2021-10-13",40.66,43.88,39.55,43.79,9918800.0],["2021-10-14",44.3,44.88,42.3,43.59,10298100.0],["2021-10-15",45.5,48.95,45.16,48.89,22547400.0],["2021-10-18",48.39,53.42,48.27,51.45,22345400.0],["2021-10-19",51.6,54.01,48.74,53.91,23597600.0],["2021-10-20",54.11,56.48,52.5,53.07,22137700.0],["2021-10-21",52.67,53.99,49.4,50.91,15392100.0],["2021-10-22",50.56,51.13,47.37,49.46,9819500.0],["2021-10-25",51.1,55.29,51.01,54.69,14915800.0],["2021-10-26",53.88,54.96,52.27,52.86,10082200.0],["2021-10-27",50.82,51.3,48.9,50.04,8853300.0],["2021-10-28",52.19,53.68,49.85,50.39,11053600.0],["2021-10-29",50.83,52.75,49.8,52.24,9944600.0],["2021-11-01",52.34,57.79,52.29,55.51,15363300.0],["2021-11-02",58.5,63.34,58.2,63.34,18599300.0],["2021-11-03",61.6,64.94,58.8,64.66,14060200.0],["2021-11-04",63.88,65.69,61.67,64.29,10292100.0],["2021-11-05",65.02,65.77,61.97,63.82,7396900.0],["2021-11-08",70.01,77.33,70.01,75.3,16719500.0],["2021-11-09",81.51,83.45,72.01,76.09,16497800.0],["2021-11-10",79.19,79.19,64.12,64.84,19254300.0],["2021-11-11",66.82,72.9,66.1,70.69,10760600.0],["2021-11-12",70.0,76.83,67.5,75.92,13218900.0],["2021-11-15",72.59,73.5,54.65,55.4,34932900.0],["2021-11-16",51.33,57.68,50.77,55.37,27102900.0],["2021-11-17",55.69,56.62,48.76,50.95,18385300.0],["2021-11-18",50.9,52.03,47.41,51.46,13860500.0],["2021-11-19",51.84,56.8,51.79,54.68,14141900.0],["2021-11-22",55.14,56.0,48.39,49.57,13165700.0],["2021-11-23",50.78,53.77,49.6,52.12,11340000.0],["2021-11-24",49.99,52.65,48.9,52.39,8088600.0],["2021-11-26",49.17,51.2,48.05,49.2,6711200.0],["2021-11-29",52.15,52.3,48.12,51.39,11242800.0],["2021-11-30",52.1,54.93,49.09,51.07,14540700.0],["2021-12-01",52.61,57.7,49.81,50.79,18641100.0],["2021-12-02",50.5,52.94,47.05,49.07,13241200.0],["2021-12-03",48.89,49.65,40.21,41.64,16794900.0],["2021-12-06",37.96,44.08,35.97,41.81,16394800.0],["2021-12-07",44.29,47.11,43.77,45.7,11198800.0],["2021-12-08",45.49,47.21,43.91,46.64,8408800.0],["2021-12-09",45.7,46.0,41.11,41.37,11781500.0],["2021-12-10",43.12,43.6,39.2,40.44,8529300.0],["2021-12-13",39.61,39.63,36.46,36.84,11589800.0],["2021-12-14",35.95,38.42,35.58,37.33,9912800.0],["2021-12-15",37.02,39.96,34.3,38.73,15213100.0],["2021-12-16",39.02,39.8,34.62,35.51,11334200.0],["2021-12-17",33.9,35.95,32.38,33.85,11665000.0],["2021-12-20",32.19,33.48,31.45,32.47,9289200.0],["2021-12-21",34.24,34.8,32.8,34.43,9805900.0],["2021-12-22",34.19,35.2,33.45,34.13,8122900.0],["2021-12-23",34.05,38.73,33.05,38.13,15471700.0],["2021-12-27",39.0,40.78,38.14,39.4,14334500.0],["2021-12-28",37.19,37.35,34.51,35.14,12501100.0],["2021-12-29",34.86,35.8,33.37,33.91,8734700.0],["2021-12-30",33.98,36.0,33.7,34.39,10789500.0],["2021-12-31",34.7,35.42,32.8,32.86,8982500.0],["2022-01-03",33.68,34.19,32.35,32.89,6798800.0],["2022-01-04",33.6,35.48,32.64,34.13,10570500.0],["2022-01-05",33.3,33.9,29.21,29.62,15872200.0],["2022-01-06",29.71,30.41,27.0,29.3,10608000.0],["2022-01-07",28.48,29.41,27.2,28.49,9316400.0],["2022-01-10",26.88,29.22,26.27,28.93,11521500.0],["2022-01-11",28.61,30.38,28.06,29.58,11142700.0],["2022-01-12",31.36,31.79,29.8,30.36,14678500.0],["2022-01-13",30.94,31.39,27.86,28.1,12245300.0],["2022-01-14",27.58,29.09,27.42,28.59,9692000.0],["2022-01-18",27.58,28.09,25.95,26.07,9234500.0],["2022-01-19",26.35,27.02,24.78,24.85,9449800.0],["2022-01-20",25.38,27.34,24.74,24.83,12531600.0],["2022-01-21",23.0,24.31,21.92,22.06,17539900.0],["2022-01-24",19.82,23.02,19.43,22.9,22122500.0],["2022-01-25",22.57,23.43,21.43,22.18,14056100.0],["2022-01-26",24.0,24.22,20.95,21.46,17840600.0],["2022-01-27",21.5,21.92,19.6,19.79,12599000.0],["2022-01-28",20.57,22.0,19.43,21.97,13896100.0],["2022-01-31",22.06,23.6,21.28,23.54,12131500.0],["2022-02-01",24.09,25.22,23.19,25.03,13900700.0],["2022-02-02",24.45,24.75,22.41,23.02,11073700.0],["2022-02-03",21.98,22.65,21.01,21.21,8835300.0],["2022-02-04",22.11,23.84,21.08,23.51,19894200.0],["2022-02-07",25.0,26.54,24.97,25.58,22861600.0],["2022-02-08",25.0,26.4,24.62,26.33,12740300.0],["2022-02-09",26.8,29.04,26.35,28.99,14937600.0],["2022-02-10",27.88,31.44,27.66,28.82,20081600.0],["2022-02-11",28.78,29.74,26.46,26.93,15399100.0],["2022-02-14",26.85,27.9,25.27,25.55,12765700.0],["2022-02-15",27.55,28.93,27.44,28.63,15775800.0],["2022-02-16",27.57,28.93,27.11,28.4,10612800.0],["2022-02-17",27.14,27.88,25.5,25.72,10745900.0],["2022-02-18",25.62,25.76,23.83,23.89,10793200.0],["2022-02-22",22.9,24.1,22.01,22.53,12002300.0],["2022-02-23",23.41,23.9,20.94,21.04,11574400.0],["2022-02-24",19.56,23.02,19.51,22.96,16630200.0],["2022-02-25",23.39,23.73,22.01,23.07,12124700.0],["2022-02-28",23.2,25.98,23.13,25.35,20632400.0],["2022-03-01",27.37,27.49,24.96,26.08,21748400.0],["2022-03-02",25.55,27.1,25.33,26.88,13294100.0],["2022-03-03",26.6,27.25,24.52,24.66,9503000.0],["2022-03-04",24.73,25.18,22.46,22.82,10856100.0],["2022-03-07",23.12,23.88,21.45,21.48,10943700.0],["2022-03-08",21.75,23.49,21.28,22.35,10851600.0],["2022-03-09",24.4,26.19,24.03,25.68,15228000.0],["2022-03-10",24.01,24.85,23.29,24.75,9376100.0],["2022-03-11",25.14,25.21,22.44,22.49,8914600.0],["2022-03-14",22.3,22.43,20.95,21.41,8346700.0],["2022-03-15",21.33,22.47,20.32,22.41,8796100.0],["2022-03-16",23.31,24.27,22.19,24.23,11982600.0],["2022-03-17",24.05,26.7,24.0,26.66,11090600.0],["2022-03-18",26.1,28.03,26.04,27.92,10161500.0],["2022-03-21",27.94,28.79,26.56,27.63,8684300.0],["2022-03-22",28.93,30.96,28.8,29.44,13227200.0],["2022-03-23",29.15,30.3,28.51,29.25,8156700.0],["2022-03-24",30.04,30.47,28.32,30.33,11874000.0],["2022-03-25",31.28,31.49,28.22,28.89,12140800.0],["2022-03-28",31.06,32.74,30.1,31.27,19226400.0],["2022-03-29",31.35,31.65,29.31,31.14,11228200.0],["2022-03-30",30.49,31.38,29.28,29.56,8076200.0],["2022-03-31",29.87,30.19,27.92,27.95,8306200.0],["2022-04-01",27.86,29.06,27.37,28.54,9201800.0],["2022-04-04",28.54,28.95,27.6,28.92,8319500.0],["2022-04-05",29.35,29.49,26.02,26.26,11188600.0],["2022-04-06",25.2,25.62,23.84,24.19,10107300.0],["2022-04-07",24.05,24.61,22.82,23.77,9526000.0],["2022-04-08",23.56,23.81,22.61,22.68,9102800.0],["2022-04-11",22.05,22.87,21.4,21.92,6768500.0],["2022-04-12",22.55,23.35,20.85,21.16,10968500.0],["2022-04-13",21.02,22.58,20.94,22.3,8389000.0],["2022-04-14",22.3,22.37,20.93,21.23,8928500.0],["2022-04-18",20.91,21.26,19.79,20.9,9628200.0],["2022-04-19",21.1,21.93,20.41,21.5,8523000.0],["2022-04-20",21.7,22.09,20.25,20.72,8875000.0],["2022-04-21",21.3,21.99,19.12,19.32,12743700.0],["2022-04-22",19.08,19.77,18.09,18.15,9866700.0],["2022-04-25",17.78,18.78,17.6,18.72,11327400.0],["2022-04-26",18.5,18.57,17.02,17.1,8916400.0],["2022-04-27",17.0,18.15,16.64,16.72,11128700.0],["2022-04-28",16.87,17.26,15.59,16.86,13725900.0],["2022-04-29",16.63,17.48,15.53,15.6,10525700.0],["2022-05-02",15.56,16.92,15.05,16.66,13859700.0],["2022-05-03",16.35,17.32,16.23,16.78,7599000.0],["2022-05-04",16.88,17.83,15.61,17.76,11809900.0],["2022-05-05",17.27,17.4,15.54,15.9,9300500.0],["2022-05-06",15.47,15.81,14.45,14.95,8417600.0],["2022-05-09",13.94,14.03,11.77,12.08,15825000.0],["2022-05-10",12.86,13.19,11.54,11.8,12884500.0],["2022-05-11",11.0,12.17,9.91,9.98,17834900.0],["2022-05-12",9.49,10.6,8.8,10.15,20886700.0],["2022-05-13",11.17,12.0,10.92,11.39,15326200.0],["2022-05-16",11.18,11.2,10.13,10.32,11021300.0],["2022-05-17",10.78,11.26,10.51,11.09,10896800.0],["2022-05-18",10.61,10.99,9.93,10.16,9931700.0],["2022-05-19",10.19,10.93,10.12,10.35,10241700.0],["2022-05-20",10.65,10.7,9.21,9.77,12378000.0],["2022-05-23",9.88,10.26,9.52,9.93,9389500.0],["2022-05-24",9.61,9.8,8.74,9.0,11216500.0],["2022-05-25",8.89,9.44,8.84,9.27,6868700.0],["2022-05-26",8.81,9.96,8.53,9.85,15650000.0],["2022-05-27",9.97,10.48,9.81,10.27,13974000.0],["2022-05-31",11.04,11.17,10.02,10.23,19496600.0],["2022-06-01",10.3,10.35,9.11,9.22,14993800.0],["2022-06-02",9.14,9.6,9.1,9.34,11644100.0],["2022-06-03",9.07,9.11,8.4,8.8,11020700.0],["2022-06-06",9.23,9.26,8.7,8.93,10203500.0],["2022-06-07",8.65,8.88,8.32,8.69,10773200.0],["2022-06-08",8.64,9.14,8.39,8.53,11217000.0],["2022-06-09",8.4,8.44,7.65,7.66,13904900.0],["2022-06-10",7.35,7.69,7.25,7.54,10500400.0],["2022-06-13",6.15,7.0,6.12,6.65,18789100.0],["2022-06-14",6.54,7.07,6.41,6.94,10702200.0],["2022-06-15",6.71,7.17,6.55,6.87,18151300.0],["2022-06-16",6.73,6.82,6.27,6.57,12253800.0],["2022-06-17",6.46,6.84,6.44,6.61,10248600.0],["2022-06-21",6.94,7.79,6.89,7.22,16390900.0],["2022-06-22",7.07,7.33,6.72,6.75,10511200.0],["2022-06-23",6.77,7.1,6.51,7.05,13282100.0],["2022-06-24",7.17,7.76,7.12,7.42,13665900.0],["2022-06-27",7.48,7.5,6.81,6.85,9098200.0],["2022-06-28",6.95,7.15,6.32,6.43,10430900.0],["2022-06-29",6.25,6.27,5.65,5.8,12163900.0],["2022-06-30",5.53,5.77,5.27,5.34,10706100.0],["2022-07-01",5.41,5.7,5.28,5.54,11547900.0],["2022-07-05",5.4,6.08,5.2,6.07,12317300.0],["2022-07-06",5.94,6.07,5.61,5.65,11174600.0],["2022-07-07",5.77,7.09,5.71,7.01,20439600.0],["2022-07-08",6.65,8.9,6.6,8.51,49125100.0],["2022-07-11",7.9,8.29,7.67,7.81,14270700.0],["2022-07-12",7.75,7.99,7.36,7.67,10812500.0],["2022-07-13",7.5,7.9,7.05,7.76,12906700.0],["2022-07-14",7.59,8.1,7.26,8.0,15079800.0],["2022-07-15",8.26,8.56,7.67,8.04,13282100.0],["2022-07-18",8.83,10.97,8.7,9.76,43749500.0],["2022-07-19",10.37,13.0,9.85,12.9,58076500.0],["2022-07-20",13.55,14.2,11.86,12.47,70804300.0],["2022-07-21",11.76,13.51,11.67,13.49,31470900.0],["2022-07-22",13.89,13.92,12.06,12.42,29213400.0],["2022-07-25",11.7,12.48,11.51,11.57,16546800.0],["2022-07-26",11.19,11.29,10.08,10.11,13455500.0],["2022-07-27",10.87,12.65,10.58,12.32,31321000.0],["2022-07-28",12.32,13.72,11.84,13.2,36781000.0],["2022-07-29",12.82,14.17,12.58,12.99,31918900.0],["2022-08-01",12.5,13.19,11.83,12.27,20688000.0],["2022-08-02",11.9,13.64,11.81,12.96,23868600.0],["2022-08-03",13.17,13.77,12.93,13.28,24463900.0],["2022-08-04",13.5,15.03,13.3,13.42,27091800.0],["2022-08-05",13.23,14.39,13.13,14.17,17207100.0],["2022-08-08",15.28,15.78,14.25,14.43,19936600.0],["2022-08-09",14.01,14.95,13.34,14.11,16261100.0],["2022-08-10",15.36,16.99,14.66,16.36,32584700.0],["2022-08-11",17.72,18.88,16.81,17.19,29953900.0],["2022-08-12",17.25,18.3,16.39,18.24,17649100.0],["2022-08-15",17.98,18.47,17.38,17.65,14104800.0],["2022-08-16",17.55,17.81,16.27,16.88,17057400.0],["2022-08-17",16.3,16.67,15.3,15.45,17188500.0],["2022-08-18",15.75,15.82,15.05,15.59,10602400.0],["2022-08-19",13.88,14.36,13.05,13.18,16042600.0],["2022-08-22",12.62,13.47,12.53,12.93,11300100.0],["2022-08-23",13.19,14.38,13.03,13.71,15897400.0],["2022-08-24",13.58,14.35,13.41,13.78,12283100.0],["2022-08-25",13.83,14.24,12.59,12.88,17280700.0],["2022-08-26",13.21,13.28,11.25,11.35,20712100.0],["2022-08-29",11.13,12.38,11.09,11.81,14423400.0],["2022-08-30",11.99,12.17,11.02,11.53,12817200.0],["2022-08-31",11.68,12.24,11.42,11.85,11566000.0],["2022-09-01",11.48,11.69,10.72,11.51,10899800.0],["2022-09-02",11.81,11.9,10.99,11.38,13466200.0],["2022-09-06",11.4,12.1,10.73,11.12,18766000.0],["2022-09-07",10.95,11.7,10.82,11.68,12185500.0],["2022-09-08",11.44,13.28,11.3,13.26,19147800.0],["2022-09-09",14.08,14.55,13.67,14.16,22814400.0],["2022-09-12",14.67,15.15,13.88,14.43,19467800.0],["2022-09-13",13.05,13.65,12.8,12.82,14978700.0],["2022-09-14",12.88,13.05,12.41,12.6,9742100.0],["2022-09-15",12.4,13.17,12.05,12.07,13775000.0],["2022-09-16",11.7,11.72,10.91,10.92,14387900.0],["2022-09-19",10.44,11.05,10.39,10.87,13102600.0],["2022-09-20",10.59,10.85,10.23,10.26,10026000.0],["2022-09-21",10.4,11.57,10.22,10.85,21457100.0],["2022-09-22",10.63,10.96,10.08,10.52,10893900.0],["2022-09-23",9.99,10.14,9.36,9.47,16445100.0],["2022-09-26",9.62,10.22,9.52,9.61,13707100.0],["2022-09-27",10.37,10.64,9.6,9.87,19299400.0],["2022-09-28",9.81,11.02,9.77,10.95,19269000.0],["2022-09-29",10.51,10.8,10.05,10.77,12878300.0],["2022-09-30",10.77,11.83,10.47,10.71,20135100.0],["2022-10-03",10.95,11.33,10.39,11.08,16559000.0],["2022-10-04",11.79,12.99,11.78,12.88,22364700.0],["2022-10-05",12.29,12.92,11.96,12.84,16236100.0],["2022-10-06",12.87,13.79,12.79,13.1,16076200.0],["2022-10-07",12.5,12.8,11.01,11.21,14869400.0],["2022-10-10",11.05,11.31,10.33,10.76,9728000.0],["2022-10-11",10.74,10.95,10.04,10.46,12125900.0],["2022-10-12",10.33,10.62,9.91,10.42,10334500.0],["2022-10-13",9.59,11.29,9.46,11.22,19672200.0],["2022-10-14",11.48,11.75,10.26,10.3,15612000.0],["2022-10-17",10.85,11.94,10.84,11.69,19014800.0],["2022-10-18",12.34,12.52,11.11,11.38,16526600.0],["2022-10-19",11.25,11.66,10.84,11.07,13156300.0],["2022-10-20",10.7,11.66,10.6,10.92,11439800.0],["2022-10-21",10.79,11.74,10.56,11.7,14830700.0],["2022-10-24",11.72,12.99,11.45,12.9,17318000.0],["2022-10-25",12.95,14.94,12.78,14.76,24644600.0],["2022-10-26",14.49,15.62,13.75,13.79,28316200.0],["2022-10-27",14.22,14.55,13.5,13.65,17465400.0],["2022-10-28",13.77,14.24,13.11,13.85,17732600.0],["2022-10-31",13.87,14.12,13.02,13.11,14695100.0],["2022-11-01",13.45,13.58,12.19,12.22,14802500.0],["2022-11-02",12.15,12.28,10.85,10.92,22105700.0],["2022-11-03",10.9,11.53,10.5,10.51,16103400.0],["2022-11-04",11.28,11.45,10.3,10.84,25150800.0],["2022-11-07",10.93,10.97,10.05,10.5,14330300.0],["2022-11-08",9.98,10.65,9.2,9.96,32449600.0],["2022-11-09",9.39,10.63,9.3,9.61,25489200.0],["2022-11-10",10.03,10.23,9.42,9.98,28321000.0],["2022-11-11",9.45,9.95,8.89,9.77,21901900.0],["2022-11-14",9.58,10.03,9.51,9.52,12472600.0],["2022-11-15",9.92,10.14,9.41,9.5,14864500.0],["2022-11-16",9.35,9.5,8.2,8.31,18481400.0],["2022-11-17",8.27,8.3,7.91,8.03,16515600.0],["2022-11-18",8.38,8.4,7.45,7.47,23126700.0],["2022-11-21",7.1,7.29,6.16,6.19,25771800.0],["2022-11-22",6.47,6.55,6.11,6.42,23179200.0],["2022-11-23",6.46,6.75,6.31,6.48,18227800.0],["2022-11-25",6.35,6.41,6.13,6.22,7127000.0],["2022-11-28",6.02,6.18,5.83,5.98,14251400.0],["2022-11-29",5.9,6.11,5.75,5.89,12013000.0],["2022-11-30",6.05,6.35,5.78,6.32,23052500.0],["2022-12-01",6.35,6.64,6.12,6.21,16155000.0],["2022-12-02",6.23,6.94,6.06,6.91,21987600.0],["2022-12-05",6.99,7.15,6.01,6.14,24158600.0],["2022-12-06",6.12,6.16,5.57,5.79,15676100.0],["2022-12-07",5.69,5.71,5.21,5.37,16775100.0],["2022-12-08",5.41,5.52,5.22,5.39,16147900.0],["2022-12-09",5.37,5.4,4.99,5.0,21330300.0],["2022-12-12",4.92,5.13,4.79,5.07,14076600.0],["2022-12-13",5.55,5.62,4.65,4.66,32685400.0],["2022-12-14",4.74,4.84,4.57,4.72,24054100.0],["2022-12-15",4.6,4.63,4.31,4.34,16927400.0],["2022-12-16",4.13,4.24,3.75,3.88,21250200.0],["2022-12-19",3.88,3.95,3.69,3.87,11155200.0],["2022-12-20",3.87,4.07,3.73,3.91,12919700.0],["2022-12-21",3.9,3.96,3.64,3.65,14757200.0],["2022-12-22",3.55,3.69,3.48,3.67,14615700.0],["2022-12-23",3.69,3.83,3.55,3.62,8600300.0],["2022-12-27",3.56,3.59,3.22,3.24,12099400.0],["2022-12-28",3.2,3.36,3.11,3.15,9560500.0],["2022-12-29",3.18,3.44,3.13,3.41,11226200.0],["2022-12-30",3.29,3.47,3.25,3.42,9615000.0],["2023-01-03",3.58,3.77,3.28,3.4,13014400.0],["2023-01-04",3.5,4.33,3.48,4.22,32367400.0],["2023-01-05",4.11,4.3,3.89,3.91,24923800.0],["2023-01-06",3.94,4.22,3.71,4.09,19314200.0],["2023-01-09",4.26,5.3,4.2,4.9,44884600.0],["2023-01-10",4.91,5.82,4.76,5.75,42394300.0],["2023-01-11",5.7,6.15,5.2,5.37,43071900.0],["2023-01-12",5.96,7.09,5.39,7.03,67400000.0],["2023-01-13",6.65,8.12,6.56,7.68,78829700.0],["2023-01-17",8.4,8.86,7.9,8.37,59317600.0],["2023-01-18",8.51,8.53,6.82,6.91,58413500.0],["2023-01-19",6.72,7.45,6.52,7.34,35227300.0],["2023-01-20",7.52,8.09,7.03,8.07,48773100.0],["2023-01-23",8.05,9.12,7.81,9.0,47089200.0],["2023-01-24",8.74,9.57,8.58,8.8,39398800.0],["2023-01-25",8.31,8.94,7.9,8.75,34985400.0],["2023-01-26",9.17,9.36,8.5,8.75,30466600.0],["2023-01-27",8.55,8.86,7.98,8.02,48107300.0],["2023-01-30",7.79,8.17,7.09,7.17,36748000.0],["2023-01-31",7.41,7.5,7.1,7.21,24173200.0],["2023-02-01",7.17,7.87,6.83,7.52,43280700.0],["2023-02-02",8.0,8.56,7.74,8.0,60716900.0],["2023-02-03",7.51,7.92,6.98,7.07,34183100.0],["2023-02-06",6.92,7.27,6.65,7.08,23094600.0],["2023-02-07",7.08,7.24,6.51,7.1,32060600.0],["2023-02-08",6.91,7.4,6.72,6.81,23079400.0],["2023-02-09",6.89,6.9,5.83,5.95,27776800.0],["2023-02-10",5.84,5.94,5.51,5.92,20107400.0],["2023-02-13",5.76,6.03,5.58,5.85,14942300.0],["2023-02-14",5.82,6.83,5.69,6.72,36350700.0],["2023-02-15",7.02,8.02,6.86,7.95,50585400.0],["2023-02-16",7.68,8.66,7.15,7.21,66418700.0],["2023-02-17",7.45,7.87,7.05,7.7,44076900.0],["2023-02-21",7.38,7.75,7.03,7.13,29693300.0],["2023-02-22",7.02,7.43,6.84,7.19,28798700.0],["2023-02-23",7.27,7.42,7.01,7.28,18858900.0],["2023-02-24",6.98,7.17,6.51,6.67,25465500.0],["2023-02-27",6.97,7.14,6.8,7.11,25241200.0],["2023-02-28",7.05,7.79,7.03,7.1,38171800.0],["2023-03-01",7.18,7.25,6.38,6.51,26686600.0],["2023-03-02",6.25,6.42,5.98,6.26,22430900.0],["2023-03-03",6.02,6.62,5.94,6.38,20930000.0],["2023-03-06",6.4,6.85,6.18,6.32,19853800.0],["2023-03-07",6.29,6.42,6.04,6.09,17933100.0],["2023-03-08",6.01,6.22,5.88,6.18,14775300.0],["2023-03-09",6.03,6.23,5.5,5.51,19083200.0],["2023-03-10",5.48,5.66,5.13,5.33,20766700.0],["2023-03-13",5.7,6.96,5.35,6.7,66973000.0],["2023-03-14",7.45,7.83,6.74,7.13,64006900.0],["2023-03-15",7.13,7.48,6.61,7.09,38441500.0],["2023-03-16",7.06,7.74,7.0,7.63,35334500.0],["2023-03-17",8.4,8.51,7.66,8.17,61120200.0],["2023-03-20",8.48,8.5,7.61,7.85,39108100.0],["2023-03-21",7.88,8.92,7.73,8.87,46252300.0],["2023-03-22",8.88,9.12,7.75,7.78,48722800.0],["2023-03-23",8.03,8.93,7.9,8.46,45826800.0],["2023-03-24",8.23,8.3,7.57,7.81,28289400.0],["2023-03-27",8.04,8.04,7.1,7.11,23372100.0],["2023-03-28",7.01,7.21,6.87,7.2,18648200.0],["2023-03-29",7.57,8.14,7.49,7.95,36010000.0],["2023-03-30",8.1,8.15,7.6,7.83,25958500.0],["2023-03-31",7.92,8.74,7.83,8.72,36159700.0],["2023-04-03",8.54,8.9,8.12,8.43,25824800.0],["2023-04-04",8.6,8.65,8.01,8.51,23882300.0],["2023-04-05",8.62,8.63,7.65,7.93,27754500.0],["2023-04-06",7.82,8.29,7.65,7.98,15392500.0],["2023-04-10",7.97,9.14,7.66,9.1,42370900.0],["2023-04-11",9.46,10.64,9.27,10.23,63439500.0],["2023-04-12",10.05,10.58,9.69,9.95,43348600.0],["2023-04-13",10.42,11.69,10.37,11.52,57539100.0],["2023-04-14",12.27,12.28,10.98,11.97,54369900.0],["2023-04-17",11.05,11.65,10.93,11.45,29146900.0],["2023-04-18",12.02,12.83,11.45,11.68,41896300.0],["2023-04-19",10.92,11.33,10.65,10.66,28329900.0],["2023-04-20",10.4,10.65,9.45,9.52,27389800.0],["2023-04-21",9.87,9.95,8.87,8.93,28395200.0],["2023-04-24",9.02,9.35,8.69,8.89,26335000.0],["2023-04-25",8.77,9.44,8.56,8.99,35069100.0],["2023-04-26",10.1,10.65,9.4,9.46,65526200.0],["2023-04-27",9.87,10.08,9.27,10.06,46101800.0],["2023-04-28",9.85,10.33,9.51,10.07,28853100.0],["2023-05-01",9.76,9.93,8.64,8.78,28506300.0],["2023-05-02",8.87,9.72,8.65,9.55,32177300.0],["2023-05-03",9.17,9.97,9.09,9.55,26882400.0],["2023-05-04",9.74,10.54,9.59,10.27,35765100.0],["2023-05-05",10.38,10.65,10.0,10.49,37753400.0],["2023-05-08",9.98,10.0,9.25,9.33,30157200.0],["2023-05-09",9.47,9.8,9.31,9.38,23038000.0],["2023-05-10",9.79,10.72,9.66,10.22,51276900.0],["2023-05-11",9.84,9.93,8.65,8.73,39314900.0],["2023-05-12",8.71,8.93,8.52,8.92,23041800.0],["2023-05-15",9.19,9.61,8.9,9.54,26855000.0],["2023-05-16",9.2,9.54,9.0,9.25,18095000.0],["2023-05-17",9.07,10.2,9.04,10.09,30436800.0],["2023-05-18",9.92,10.41,9.03,9.38,37908600.0],["2023-05-19",9.52,9.73,9.17,9.18,19235400.0],["2023-05-22",9.17,9.72,8.95,9.67,25877200.0],["2023-05-23",9.75,10.36,9.26,9.32,30437700.0],["2023-05-24",9.15,9.61,8.86,9.43,28986400.0],["2023-05-25",9.49,9.57,8.78,9.11,28309500.0],["2023-05-26",9.16,9.69,8.85,8.93,31666500.0],["2023-05-30",9.44,10.2,9.14,9.42,42716700.0],["2023-05-31",9.18,9.84,9.01,9.79,28923900.0],["2023-06-01",9.66,10.38,9.53,9.99,30340000.0],["2023-06-02",10.32,10.39,9.57,10.03,32655300.0],["2023-06-05",9.73,9.98,9.06,9.19,35660400.0],["2023-06-06",8.95,10.13,8.47,10.08,53229200.0],["2023-06-07",10.0,10.58,9.43,9.55,39054100.0],["2023-06-08",9.61,9.89,9.53,9.57,19797200.0],["2023-06-09",9.78,9.82,9.2,9.38,20588600.0],["2023-06-12",9.27,9.49,9.17,9.33,14514900.0],["2023-06-13",9.5,9.95,9.29,9.68,25412200.0],["2023-06-14",9.73,10.03,9.51,9.69,30560400.0],["2023-06-15",9.33,9.54,9.11,9.36,30601500.0],["2023-06-16",9.48,10.06,9.16,9.98,50994800.0],["2023-06-20",10.21,11.73,9.81,11.72,81874000.0],["2023-06-21",12.25,12.9,12.01,12.21,88558500.0],["2023-06-22",12.25,12.68,11.14,11.83,55820500.0],["2023-06-23",11.78,13.1,11.5,12.71,87494200.0],["2023-06-26",12.55,13.05,11.42,11.79,51715200.0],["2023-06-27",12.18,13.5,12.05,13.38,64774800.0],["2023-06-28",13.02,13.7,12.58,13.16,52768500.0],["2023-06-29",13.63,14.31,13.18,13.82,50628000.0],["2023-06-30",14.44,14.62,13.15,13.86,63953200.0],["2023-07-03",14.05,15.64,13.95,15.32,43137000.0],["2023-07-05",14.68,15.84,14.57,15.56,47454800.0],["2023-07-06",15.75,15.97,14.51,15.32,47358800.0],["2023-07-07",15.28,16.74,15.24,15.67,60526200.0],["2023-07-10",15.8,16.98,15.24,16.92,51905200.0],["2023-07-11",16.77,17.58,16.56,17.39,47291800.0],["2023-07-12",17.94,18.26,16.78,16.86,54020300.0],["2023-07-13",17.19,19.48,17.03,19.3,71665800.0],["2023-07-14",19.13,19.88,17.87,18.07,53399300.0],["2023-07-17",18.18,18.69,16.95,17.26,42105700.0],["2023-07-18",17.01,17.79,16.55,16.81,33502000.0],["2023-07-19",17.15,18.03,17.13,17.59,37645700.0],["2023-07-20",17.87,18.1,16.82,17.06,31582400.0],["2023-07-21",17.3,17.4,16.24,16.88,26577300.0],["2023-07-24",16.15,16.62,15.76,16.42,26345500.0],["2023-07-25",16.6,17.34,16.16,16.18,26409900.0],["2023-07-26",16.46,17.04,16.21,16.82,24164600.0],["2023-07-27",17.31,17.33,15.88,15.97,23067400.0],["2023-07-28",16.3,16.79,16.12,16.7,21420600.0],["2023-07-31",17.0,17.79,16.58,17.37,27394300.0],["2023-08-01",16.86,16.92,15.86,16.83,31288400.0],["2023-08-02",16.72,17.4,16.29,16.48,26715600.0],["2023-08-03",16.27,17.2,16.16,16.56,25002400.0],["2023-08-04",16.74,16.84,15.81,15.83,21965100.0],["2023-08-07",15.85,15.86,14.15,15.07,29981200.0],["2023-08-08",15.55,15.96,14.86,15.72,27403300.0],["2023-08-09",15.85,16.42,15.43,15.51,26381900.0],["2023-08-10",15.66,16.03,14.41,14.55,25847100.0],["2023-08-11",14.41,15.27,14.22,14.88,21862700.0],["2023-08-14",14.65,15.22,14.11,14.99,20920200.0],["2023-08-15",14.74,15.1,13.9,13.93,24409000.0],["2023-08-16",13.67,13.88,13.19,13.5,23097200.0],["2023-08-17",13.06,13.22,12.2,12.25,35069700.0],["2023-08-18",11.47,11.98,11.15,11.28,33316200.0],["2023-08-21",11.37,11.58,10.84,11.05,22828400.0],["2023-08-22",11.21,11.34,10.88,10.95,19704200.0],["2023-08-23",10.92,11.88,10.87,11.75,24746800.0],["2023-08-24",11.79,11.8,10.37,10.55,25292500.0],["2023-08-25",10.68,10.94,10.26,10.55,19391200.0],["2023-08-28",10.62,10.94,10.52,10.62,13672800.0],["2023-08-29",10.6,13.87,10.54,13.68,74154500.0],["2023-08-30",13.37,13.54,12.47,13.47,38207000.0],["2023-08-31",13.56,13.92,12.45,12.57,33448800.0],["2023-09-01",12.53,12.74,11.74,12.0,25287900.0],["2023-09-05",11.85,12.2,11.64,12.0,14834100.0],["2023-09-06",11.87,12.59,11.83,12.06,23218900.0],["2023-09-07",11.9,12.45,11.32,12.36,20436200.0],["2023-09-08",11.85,11.9,10.43,10.91,43533200.0],["2023-09-11",10.55,10.64,9.96,10.07,30366000.0],["2023-09-12",10.51,10.9,10.06,10.16,36784700.0],["2023-09-13",10.1,10.18,9.7,9.89,29524400.0],["2023-09-14",10.15,10.46,9.9,10.0,35131000.0],["2023-09-15",9.95,9.95,9.53,9.8,26199700.0],["2023-09-18",10.32,10.35,9.47,9.79,37718900.0],["2023-09-19",9.71,9.98,9.31,9.56,23670200.0],["2023-09-20",9.57,9.84,9.28,9.29,17914000.0],["2023-09-21",8.85,9.3,8.77,9.16,16611200.0],["2023-09-22",9.17,9.28,8.65,8.67,17195700.0],["2023-09-25",8.48,8.89,8.42,8.56,19232000.0],["2023-09-26",8.46,8.68,8.22,8.25,16815800.0],["2023-09-27",8.39,8.55,7.91,8.01,22627000.0],["2023-09-28",8.06,8.89,7.93,8.57,24186700.0],["2023-09-29",8.71,8.88,8.39,8.5,20212700.0],["2023-10-02",9.2,9.69,8.51,8.53,42145500.0],["2023-10-03",8.3,8.41,7.22,7.3,33702900.0],["2023-10-04",7.47,7.58,7.18,7.54,25114400.0],["2023-10-05",7.6,7.88,7.33,7.42,25669000.0],["2023-10-06",7.2,8.18,7.16,8.08,30916900.0],["2023-10-09",7.61,8.38,7.6,8.36,27156300.0],["2023-10-10",8.26,8.85,8.23,8.46,25100600.0],["2023-10-11",8.18,8.3,7.73,7.9,28534800.0],["2023-10-12",7.85,8.13,7.67,7.78,17753900.0],["2023-10-13",8.04,8.07,7.55,7.71,18261800.0],["2023-10-16",8.54,8.94,7.87,8.1,52441600.0],["2023-10-17",7.98,8.74,7.91,8.45,30035000.0],["2023-10-18",8.38,8.65,7.65,7.74,28487000.0],["2023-10-19",8.0,8.08,7.63,7.71,31017200.0],["2023-10-20",7.95,8.38,7.69,7.76,36236400.0],["2023-10-23",8.06,9.02,7.74,8.75,63932600.0],["2023-10-24",9.89,10.72,9.35,9.76,95449800.0],["2023-10-25",9.7,10.08,9.28,9.47,53992900.0],["2023-10-26",9.2,9.52,8.78,8.99,32254600.0],["2023-10-27",9.2,9.4,8.82,8.86,27482800.0],["2023-10-30",9.2,9.57,8.61,8.85,31761800.0],["2023-10-31",8.71,8.98,8.42,8.81,22365600.0],["2023-11-01",9.0,9.05,8.51,8.92,31215300.0],["2023-11-02",9.35,9.87,9.09,9.86,41686700.0],["2023-11-03",9.62,9.96,9.29,9.41,43816500.0],["2023-11-06",9.65,10.06,9.02,9.24,30637700.0],["2023-11-07",9.15,9.25,8.66,9.18,32002200.0],["2023-11-08",9.03,9.05,8.39,8.55,32485800.0],["2023-11-09",9.67,10.48,9.16,9.23,90786600.0],["2023-11-10",9.41,9.66,8.88,9.61,42279700.0],["2023-11-13",9.42,9.46,8.84,9.18,31332300.0],["2023-11-14",9.38,9.6,8.88,9.17,37575400.0],["2023-11-15",9.34,10.43,9.16,10.24,64345300.0],["2023-11-16",9.82,9.94,9.21,9.76,39678400.0],["2023-11-17",9.81,10.11,9.51,10.0,27601800.0],["2023-11-20",10.2,10.83,10.13,10.64,55707400.0],["2023-11-21",10.35,10.56,9.96,10.31,42923500.0],["2023-11-22",10.32,10.98,9.88,10.92,49753100.0],["2023-11-24",11.04,11.6,10.85,11.41,42385900.0],["2023-11-27",10.94,11.65,10.76,11.28,38413400.0],["2023-11-28",11.66,12.4,11.55,12.38,62545100.0],["2023-11-29",12.42,12.63,12.04,12.4,42596300.0],["2023-11-30",12.31,12.43,11.91,11.97,29942500.0],["2023-12-01",12.2,13.7,12.18,13.7,57061500.0],["2023-12-04",15.33,15.53,14.07,14.86,81617900.0],["2023-12-05",14.82,16.07,14.81,15.28,77635500.0],["2023-12-06",15.65,16.17,15.3,15.54,56390700.0],["2023-12-07",14.9,15.68,14.71,15.51,41151900.0],["2023-12-08",15.6,16.79,15.56,16.78,53071200.0],["2023-12-11",15.67,15.68,14.23,14.65,59302900.0],["2023-12-12",14.75,15.11,14.45,14.89,35579500.0],["2023-12-13",14.74,16.86,14.48,16.76,63715300.0],["2023-12-14",16.74,17.99,16.42,17.82,60551500.0],["2023-12-15",17.35,18.32,17.05,18.29,53947900.0],["2023-12-18",17.69,20.09,17.66,19.88,60344600.0],["2023-12-19",20.6,22.49,20.33,21.97,91857600.0],["2023-12-20",23.62,24.33,22.04,22.1,117235300.0],["2023-12-21",23.24,25.1,22.42,24.78,104432700.0],["2023-12-22",25.52,27.73,24.66,26.71,118601900.0],["2023-12-26",26.15,27.05,25.22,26.96,79566200.0],["2023-12-27",28.15,31.3,28.15,31.07,106789700.0],["2023-12-28",28.99,30.23,27.56,28.11,119982200.0],["2023-12-29",28.95,29.67,23.05,23.49,144949700.0],["2024-01-02",26.64,26.69,22.77,22.93,102571800.0],["2024-01-03",20.7,23.75,20.39,23.44,96670300.0],["2024-01-04",24.16,26.88,23.0,26.27,97753600.0],["2024-01-05",25.48,25.6,23.32,24.12,92250600.0],["2024-01-08",24.77,26.65,22.62,25.98,113019100.0],["2024-01-09",25.48,26.67,24.75,25.73,84955900.0],["2024-01-10",24.79,27.68,23.78,25.63,140233400.0],["2024-01-11",27.29,29.18,20.75,22.4,213408200.0],["2024-01-12",21.5,22.07,18.76,18.98,138255700.0],["2024-01-16",18.65,19.04,17.18,17.78,106408800.0],["2024-01-17",17.5,17.98,16.62,17.26,76361100.0],["2024-01-18",17.22,18.15,15.96,16.07,91998300.0],["2024-01-19",15.98,16.48,14.62,16.13,110136400.0],["2024-01-22",15.52,17.14,15.21,16.61,82482700.0],["2024-01-23",15.79,16.65,15.45,16.11,56602600.0],["2024-01-24",16.6,17.19,15.54,15.65,68891600.0],["2024-01-25",15.76,16.57,15.57,16.27,56469200.0],["2024-01-26",17.23,18.45,16.89,17.85,87559400.0],["2024-01-29",17.96,19.73,17.53,18.52,92576900.0],["2024-01-30",18.44,19.08,17.83,18.11,56458800.0],["2024-01-31",17.46,19.18,17.27,17.73,75527900.0],["2024-02-01",17.76,18.87,17.14,18.6,64373700.0],["2024-02-02",17.94,19.08,17.83,18.2,52991500.0],["2024-02-05",18.12,18.26,16.62,16.64,50371800.0],["2024-02-06",16.66,17.5,16.4,17.06,39214200.0],["2024-02-07",16.85,17.6,16.14,17.54,53166200.0],["2024-02-08",18.66,21.62,18.26,21.58,106855900.0],["2024-02-09",23.68,24.36,22.5,23.89,117143200.0],["2024-02-12",23.6,27.55,23.6,27.28,102363900.0],["2024-02-13",24.4,26.4,24.1,25.72,77122100.0],["2024-02-14",29.03,29.73,28.11,29.41,79211200.0],["2024-02-15",30.0,30.45,26.16,27.02,97860300.0],["2024-02-16",28.06,28.64,26.25,26.94,58428600.0],["2024-02-20",26.95,27.4,22.89,24.51,72618000.0],["2024-02-21",22.91,23.94,22.76,22.9,44428800.0],["2024-02-22",23.26,25.11,22.67,24.56,53000400.0],["2024-02-23",23.63,24.63,23.05,23.99,42059100.0],["2024-02-26",24.41,29.82,24.41,29.19,106547600.0],["2024-02-27",31.74,32.87,28.22,30.31,116889400.0],["2024-02-28",32.3,34.09,29.47,31.03,179649700.0],["2024-02-29",29.77,30.71,25.06,25.9,133154400.0],["2024-03-01",26.53,27.0,24.52,27.0,78532500.0],["2024-03-04",27.87,29.38,24.46,25.71,119395500.0],["2024-03-05",24.71,26.66,22.01,22.26,100790300.0],["2024-03-06",23.48,23.94,21.63,22.62,66880700.0],["2024-03-07",22.0,22.94,21.45,21.8,58499200.0],["2024-03-08",22.1,25.28,22.02,23.48,94269600.0],["2024-03-11",24.67,24.89,20.6,20.64,82992200.0],["2024-03-12",20.89,20.95,19.25,20.19,65064400.0],["2024-03-13",20.07,21.38,19.63,19.7,49994400.0],["2024-03-14",19.2,19.2,17.52,18.23,61409600.0],["2024-03-15",17.77,19.84,17.48,19.32,58173500.0],["2024-03-18",18.98,20.11,18.21,19.41,51913100.0],["2024-03-19",18.38,19.43,17.4,19.32,47831700.0],["2024-03-20",19.56,22.43,19.02,22.43,74376900.0],["2024-03-21",22.4,23.08,21.31,21.78,64872600.0],["2024-03-22",21.17,21.56,20.6,20.87,37475300.0],["2024-03-25",21.23,22.52,20.71,20.95,64877100.0],["2024-03-26",20.75,21.49,19.82,20.38,42142100.0],["2024-03-27",21.05,22.58,20.0,22.07,58349700.0],["2024-03-28",22.44,24.65,22.19,22.58,86137100.0],["2024-04-01",22.02,22.5,21.07,21.63,37253800.0],["2024-04-02",20.42,20.57,19.46,19.73,35079600.0],["2024-04-03",19.65,20.32,19.42,19.43,31025500.0],["2024-04-04",20.02,20.46,18.33,18.47,56690100.0],["2024-04-05",18.1,19.26,18.07,18.43,31600100.0],["2024-04-08",19.43,19.73,17.61,17.95,44457600.0],["2024-04-09",17.83,18.55,17.62,17.98,34593300.0],["2024-04-10",17.3,18.07,17.11,17.38,34618400.0],["2024-04-11",17.28,17.83,17.05,17.6,30602000.0],["2024-04-12",17.45,17.47,15.8,16.11,39158500.0],["2024-04-15",16.17,16.35,15.11,15.15,33790100.0],["2024-04-16",14.82,14.99,14.23,14.6,35943500.0],["2024-04-17",14.58,15.13,14.18,14.63,37799800.0],["2024-04-18",14.61,15.82,14.46,15.03,39146100.0],["2024-04-19",15.16,16.85,15.1,16.5,50053000.0],["2024-04-22",17.15,17.58,15.54,17.55,66955500.0],["2024-04-23",17.31,19.89,17.25,19.44,61140900.0],["2024-04-24",19.11,20.04,18.67,19.09,45467000.0],["2024-04-25",17.92,19.12,17.51,19.01,37047300.0],["2024-04-26",19.05,19.81,18.62,19.43,39397300.0],["2024-04-29",18.43,18.89,17.7,18.03,40382700.0],["2024-04-30",17.18,17.51,16.01,16.06,42087000.0],["2024-05-01",15.74,17.21,15.63,16.07,38827800.0],["2024-05-02",16.6,17.14,15.91,17.07,35299800.0],["2024-05-03",17.92,18.21,17.13,17.52,38631100.0],["2024-05-06",18.44,21.03,18.23,20.67,87046900.0],["2024-05-07",20.09,20.68,19.7,20.21,88992700.0],["2024-05-08",19.59,20.28,18.77,20.09,39681100.0],["2024-05-09",19.71,20.66,19.48,19.65,45293500.0],["2024-05-10",19.78,19.82,17.09,17.16,56095700.0],["2024-05-13",17.66,18.41,17.0,17.26,31441600.0],["2024-05-14",16.9,18.23,16.8,18.07,30169200.0],["2024-05-15",18.87,20.23,17.98,20.2,53512000.0],["2024-05-16",19.85,20.44,19.33,19.65,32569100.0],["2024-05-17",20.19,20.88,19.26,19.45,48373500.0],["2024-05-20",19.68,22.82,18.87,22.32,66423200.0],["2024-05-21",22.23,22.55,21.12,21.35,45259500.0],["2024-05-22",21.5,22.86,20.9,21.24,47596700.0],["2024-05-23",21.46,21.59,19.84,20.08,43108400.0],["2024-05-24",20.26,21.73,19.86,21.21,46639900.0],["2024-05-28",21.15,22.27,20.15,20.73,49579900.0],["2024-05-29",20.35,21.1,20.11,20.24,31746400.0],["2024-05-30",20.54,21.18,19.76,20.04,47470000.0],["2024-05-31",20.34,20.65,18.9,19.52,39494900.0],["2024-06-03",20.21,21.39,19.12,19.58,47885300.0],["2024-06-04",19.6,21.31,19.57,20.52,62277800.0],["2024-06-05",20.93,21.15,19.41,21.07,62964700.0],["2024-06-06",20.93,22.05,20.58,20.8,57567500.0],["2024-06-07",20.77,21.44,19.06,19.27,59027900.0],["2024-06-10",19.17,19.92,18.78,19.46,37604700.0],["2024-06-11",18.85,19.88,17.6,19.83,44635800.0],["2024-06-12",20.31,21.0,19.97,20.31,52223000.0],["2024-06-13",20.34,21.08,19.36,20.0,40912400.0],["2024-06-14",20.0,20.36,18.95,19.47,36095200.0],["2024-06-17",19.16,20.53,18.48,20.02,43085300.0],["2024-06-18",19.48,20.39,19.15,20.28,36053200.0],["2024-06-20",20.67,21.37,20.08,20.66,50043000.0],["2024-06-21",19.93,19.98,18.58,19.21,66858300.0],["2024-06-24",18.47,19.15,18.37,18.69,33442800.0],["2024-06-25",18.99,19.82,18.55,19.25,40442000.0],["2024-06-26",19.09,20.27,19.03,19.37,38602800.0],["2024-06-27",19.7,20.23,19.28,19.66,34565000.0],["2024-06-28",19.85,20.81,19.47,19.85,49591000.0],["2024-07-01",20.33,22.84,20.32,22.56,74453700.0],["2024-07-02",22.48,22.98,21.54,22.12,47465100.0],["2024-07-03",21.5,21.58,20.64,20.98,30989000.0],["2024-07-05",19.65,20.24,19.42,20.17,40044600.0],["2024-07-08",20.57,21.05,19.21,19.5,41156600.0],["2024-07-09",19.71,19.85,18.85,19.03,38784300.0],["2024-07-10",19.21,19.31,18.78,18.89,27531600.0],["2024-07-11",19.52,19.89,18.84,19.02,40818900.0],["2024-07-12",19.16,20.92,19.12,20.77,53885700.0],["2024-07-15",21.91,24.98,21.56,24.58,96172800.0],["2024-07-16",24.25,26.79,24.18,26.72,67641700.0],["2024-07-17",25.8,27.3,24.31,25.55,62374800.0],["2024-07-18",25.99,26.17,23.36,23.65,44289800.0],["2024-07-19",23.71,25.5,23.38,24.73,61002900.0],["2024-07-22",25.03,25.56,23.3,23.95,48793600.0],["2024-07-23",23.5,23.57,21.5,21.65,54378400.0],["2024-07-24",22.03,22.59,20.61,20.67,36964200.0],["2024-07-25",20.25,21.27,19.91,20.28,37320600.0],["2024-07-26",21.57,22.14,20.83,21.57,43781900.0],["2024-07-29",22.53,22.9,20.42,20.45,45269200.0],["2024-07-30",20.59,20.96,19.62,19.73,27107900.0],["2024-07-31",20.26,20.67,19.58,19.67,31839900.0],["2024-08-01",19.72,19.98,17.85,18.14,38813800.0],["2024-08-02",17.71,18.47,17.09,17.19,38866900.0],["2024-08-05",13.93,16.95,13.66,16.95,45550600.0],["2024-08-06",17.38,17.58,16.06,17.25,29049100.0],["2024-08-07",17.74,17.8,15.74,15.84,28804000.0],["2024-08-08",16.55,17.67,16.1,17.39,34023100.0],["2024-08-09",17.39,17.46,16.71,17.03,22114100.0],["2024-08-12",16.03,16.2,15.0,15.11,52147500.0],["2024-08-13",15.01,15.98,14.75,15.49,41943400.0],["2024-08-14",15.78,15.8,14.91,15.14,29611400.0],["2024-08-15",15.2,16.28,15.19,15.46,34757600.0],["2024-08-16",15.57,16.49,15.39,16.24,36335500.0],["2024-08-19",16.39,16.8,15.96,16.44,25446300.0],["2024-08-20",16.84,17.12,16.03,16.42,34991500.0],["2024-08-21",16.55,17.65,16.4,17.63,38065400.0],["2024-08-22",17.61,17.73,16.75,16.86,30867700.0],["2024-08-23",17.16,18.73,16.82,18.69,46172400.0],["2024-08-26",18.57,18.84,17.83,18.56,29703600.0],["2024-08-27",18.08,18.17,17.13,17.75,33185200.0],["2024-08-28",17.21,17.55,16.7,17.13,24596600.0],["2024-08-29",17.55,18.45,16.86,16.99,41675100.0],["2024-08-30",17.23,17.28,16.49,16.7,31089300.0],["2024-09-03",16.5,16.52,15.03,15.26,30074500.0],["2024-09-04",14.93,15.45,14.72,14.88,24013000.0],["2024-09-05",14.84,15.09,13.74,13.84,31903200.0],["2024-09-06",14.3,14.36,13.17,13.37,29409800.0],["2024-09-09",13.8,14.75,13.67,14.62,30047100.0],["2024-09-10",14.75,15.96,14.36,15.94,35512300.0],["2024-09-11",15.44,16.2,14.88,15.79,35427800.0],["2024-09-12",15.81,16.05,15.38,15.8,27200600.0],["2024-09-13",15.85,16.72,15.66,16.12,34828700.0],["2024-09-16",15.7,16.21,15.36,15.87,23786900.0],["2024-09-17",16.23,16.59,15.56,15.87,33344300.0],["2024-09-18",15.83,16.58,15.17,15.34,35338500.0],["2024-09-19",16.38,16.51,15.43,15.45,42715700.0],["2024-09-20",15.42,15.61,14.97,15.54,30712900.0],["2024-09-23",15.55,16.3,15.36,16.07,24601500.0],["2024-09-24",16.13,16.55,15.62,16.41,36047300.0],["2024-09-25",16.35,16.86,16.02,16.14,32695400.0],["2024-09-26",16.7,18.25,16.5,17.52,60450700.0],["2024-09-27",17.92,17.92,16.85,17.29,41237600.0],["2024-09-30",16.61,16.71,16.08,16.22,30746400.0],["2024-10-01",16.13,16.19,14.67,15.07,36592300.0],["2024-10-02",15.02,15.53,14.85,15.21,26569600.0],["2024-10-03",15.04,15.48,14.79,15.47,26987000.0],["2024-10-04",15.81,16.64,15.55,16.31,32244300.0],["2024-10-07",16.43,16.72,15.52,15.99,30754000.0],["2024-10-08",15.75,16.37,15.65,15.83,25109200.0],["2024-10-09",15.78,16.15,15.35,15.44,26085300.0],["2024-10-10",15.39,15.5,15.06,15.23,20941200.0],["2024-10-11",15.43,16.23,15.31,16.08,36454600.0],["2024-10-14",16.79,17.96,16.34,16.98,65860600.0],["2024-10-15",17.05,17.94,16.63,16.92,50534300.0],["2024-10-16",17.5,18.19,16.96,18.08,53156500.0],["2024-10-17",17.97,18.49,17.1,18.01,43533700.0],["2024-10-18",18.37,19.1,18.26,18.88,47505600.0],["2024-10-21",18.7,18.77,17.86,18.71,42646400.0],["2024-10-22",18.34,19.14,18.11,18.97,32373000.0],["2024-10-23",18.6,18.75,17.33,18.07,44412100.0],["2024-10-24",18.48,18.99,17.73,18.22,48745900.0],["2024-10-25",18.2,18.32,16.95,17.06,56106500.0],["2024-10-28",17.72,19.19,17.62,18.94,60624100.0],["2024-10-29",19.39,19.94,18.71,18.94,65540400.0],["2024-10-30",18.35,19.12,18.01,18.28,33488500.0],["2024-10-31",18.15,18.24,16.45,16.77,39713000.0],["2024-11-01",16.93,17.37,16.1,16.11,32711000.0],["2024-11-04",15.87,15.94,15.31,15.5,29692100.0],["2024-11-05",15.96,16.36,15.7,16.24,32554800.0],["2024-11-06",17.61,19.6,17.24,19.32,85571500.0],["2024-11-07",18.9,19.55,18.75,19.31,49751200.0],["2024-11-08",19.11,19.43,18.57,19.25,47164400.0],["2024-11-11",22.3,25.47,21.8,25.01,125540700.0],["2024-11-12",24.1,25.38,23.46,25.23,87663900.0],["2024-11-13",24.32,26.19,21.43,21.7,94879700.0],["2024-11-14",22.48,22.9,20.18,20.79,46983000.0],["2024-11-15",21.27,21.3,20.01,21.07,42768800.0],["2024-11-18",19.83,21.16,17.72,18.11,121617100.0],["2024-11-19",18.3,20.65,18.27,19.86,88677400.0],["2024-11-20",20.74,23.5,20.51,22.63,124501400.0],["2024-11-21",25.21,25.75,22.5,24.18,166260600.0],["2024-11-22",23.64,26.71,23.11,26.03,105262400.0],["2024-11-25",27.07,28.89,24.86,26.42,123760600.0],["2024-11-26",25.1,27.91,24.65,24.97,91188100.0],["2024-11-27",26.03,27.32,25.0,26.92,87941700.0],["2024-11-29",27.52,30.28,27.14,27.42,89541900.0],["2024-12-02",26.84,26.91,23.82,25.63,125972900.0],["2024-12-03",24.49,25.73,24.15,25.13,60750200.0],["2024-12-04",25.14,26.1,24.58,25.96,69104600.0],["2024-12-05",27.16,28.07,24.78,24.79,97084600.0],["2024-12-06",25.48,26.91,25.0,26.43,72455800.0],["2024-12-09",25.48,26.21,23.78,23.86,68522400.0],["2024-12-10",24.37,24.55,22.55,22.81,43813100.0],["2024-12-11",23.5,24.61,22.92,23.27,57624000.0],["2024-12-12",23.8,24.31,22.56,22.58,50696200.0],["2024-12-13",22.87,23.3,22.3,22.73,40491700.0],["2024-12-16",23.48,25.45,23.27,24.56,65027700.0],["2024-12-17",25.4,25.58,24.28,24.6,62399800.0],["2024-12-18",24.05,24.85,21.32,21.61,54388400.0],["2024-12-19",22.56,22.91,19.87,20.37,47800000.0],["2024-12-20",19.88,20.68,19.75,19.96,55121700.0],["2024-12-23",19.98,20.07,19.02,19.25,28961000.0],["2024-12-24",19.81,20.27,19.56,20.15,20546500.0],["2024-12-26",19.86,20.0,19.26,19.3,22621200.0],["2024-12-27",19.4,19.41,18.35,18.44,26370200.0],["2024-12-30",18.09,18.15,16.84,17.29,39377100.0],["2024-12-31",17.98,18.22,16.64,16.77,33064600.0],["2025-01-02",17.47,18.22,16.97,17.21,39560100.0],["2025-01-03",17.33,19.73,17.19,19.64,46612500.0],["2025-01-06",20.0,20.59,19.61,20.55,46138400.0],["2025-01-07",20.05,20.53,19.02,19.07,33898900.0],["2025-01-08",18.57,18.88,17.66,18.34,29108200.0],["2025-01-10",18.04,18.17,17.42,17.86,27905400.0],["2025-01-13",16.97,17.47,16.4,17.19,32866500.0],["2025-01-14",17.94,18.13,16.94,17.36,31584000.0],["2025-01-15",18.13,18.62,17.85,18.15,38818600.0],["2025-01-16",18.06,18.56,17.75,18.3,29327600.0],["2025-01-17",19.23,20.98,18.96,19.91,88413300.0],["2025-01-21",20.25,20.58,18.66,19.56,55287700.0],["2025-01-22",19.24,20.1,18.93,19.69,35787000.0],["2025-01-23",19.22,20.84,19.06,19.95,49812400.0],["2025-01-24",20.22,21.18,19.83,19.99,46490600.0],["2025-01-27",18.84,19.28,17.5,18.29,40307700.0],["2025-01-28",18.5,18.58,17.86,18.26,23062100.0],["2025-01-29",18.28,18.86,17.77,18.42,24935700.0],["2025-01-30",18.72,19.58,18.7,19.18,33297200.0],["2025-01-31",19.16,19.41,18.03,18.34,33483100.0],["2025-02-03",16.92,18.3,16.87,17.95,39377800.0],["2025-02-04",17.65,18.05,17.44,17.65,23501600.0],["2025-02-05",17.84,17.94,17.02,17.03,24320000.0],["2025-02-06",17.25,17.55,16.54,16.8,27578500.0],["2025-02-07",17.32,17.86,16.51,16.77,34042500.0],["2025-02-10",17.07,17.18,16.7,16.76,22214000.0],["2025-02-11",16.64,16.81,16.01,16.02,22148400.0],["2025-02-12",15.9,16.37,15.68,16.24,23647000.0],["2025-02-13",16.17,16.95,15.88,16.91,26889700.0],["2025-02-14",16.99,17.3,16.65,16.9,25267900.0],["2025-02-18",16.74,16.79,15.92,16.05,26269900.0],["2025-02-19",16.18,16.41,15.76,15.78,20778000.0],["2025-02-20",16.04,16.2,15.56,15.95,21087400.0],["2025-02-21",16.27,16.34,14.65,14.66,36080800.0],["2025-02-24",14.6,14.65,13.68,13.89,38059000.0],["2025-02-25",13.22,13.49,12.05,12.42,51032900.0],["2025-02-26",12.26,12.87,12.21,12.45,41577400.0],["2025-02-27",14.21,14.85,13.06,13.13,90411900.0],["2025-02-28",12.97,14.55,12.92,13.92,63390300.0],["2025-03-03",15.32,15.59,13.52,13.79,70463900.0],["2025-03-04",13.24,14.82,13.12,13.97,59643700.0],["2025-03-05",14.27,15.24,13.77,15.12,49178600.0],["2025-03-06",14.89,15.7,14.57,15.09,48365400.0],["2025-03-07",14.86,16.24,14.42,16.02,59542800.0],["2025-03-10",15.27,15.38,13.15,13.41,52093500.0],["2025-03-11",13.53,13.64,12.71,13.32,39338900.0],["2025-03-12",13.55,13.84,12.84,13.11,32587900.0],["2025-03-13",13.24,13.27,12.13,12.16,30067900.0],["2025-03-14",12.51,13.34,12.39,13.18,42035500.0],["2025-03-17",13.12,13.32,12.57,12.97,31566300.0],["2025-03-18",12.61,12.63,12.03,12.07,29973100.0],["2025-03-19",12.29,12.86,12.15,12.53,38724800.0],["2025-03-20",12.37,13.11,12.33,12.5,31171800.0],["2025-03-21",12.26,12.48,12.08,12.38,43101600.0],["2025-03-24",12.84,14.64,12.81,14.61,52289300.0],["2025-03-25",14.54,14.69,13.92,14.25,38228200.0],["2025-03-26",14.2,14.26,13.47,13.79,29926200.0],["2025-03-27",13.52,14.09,13.26,13.64,22451800.0],["2025-03-28",13.44,13.44,12.35,12.47,35038100.0],["2025-03-31",11.95,11.96,11.29,11.5,33298300.0],["2025-04-01",11.65,11.92,11.05,11.84,35567800.0],["2025-04-02",11.53,12.66,11.5,12.42,42127900.0],["2025-04-03",11.35,11.6,11.17,11.23,26360300.0],["2025-04-04",10.98,11.36,9.81,11.3,44968400.0],["2025-04-07",10.12,12.27,9.85,11.26,44828000.0],["2025-04-08",11.86,11.92,10.19,10.52,34841600.0],["2025-04-09",10.45,12.75,10.31,12.31,56429500.0],["2025-04-10",11.77,11.97,11.0,11.74,33703600.0],["2025-04-11",11.89,12.62,11.73,12.51,34927200.0],["2025-04-14",12.9,13.45,12.6,12.95,35548900.0],["2025-04-15",13.06,13.16,12.18,12.58,31020400.0],["2025-04-16",12.26,12.69,12.05,12.32,24621400.0],["2025-04-17",12.34,12.67,12.03,12.66,19415500.0],["2025-04-21",12.87,13.11,12.18,12.29,32418000.0],["2025-04-22",12.76,14.08,12.7,14.06,62449200.0],["2025-04-23",14.6,14.77,13.95,14.13,42139200.0],["2025-04-24",13.91,14.31,13.86,14.01,29150200.0],["2025-04-25",14.28,14.6,14.02,14.3,31608600.0],["2025-04-28",14.4,14.49,13.45,14.01,30247100.0],["2025-04-29",14.01,14.48,13.96,14.22,37502700.0],["2025-04-30",13.85,13.96,13.05,13.37,34872300.0],["2025-05-01",13.93,14.66,13.6,14.05,61180700.0],["2025-05-02",14.12,14.96,14.06,14.48,56634900.0],["2025-05-05",13.97,14.06,12.74,13.09,51812500.0],["2025-05-06",12.74,13.33,12.63,13.15,23009500.0],["2025-05-07",13.32,13.59,13.05,13.33,31516700.0],["2025-05-08",13.99,14.5,13.76,14.29,49215700.0],["2025-05-09",14.13,16.15,14.07,15.76,86525400.0],["2025-05-12",16.44,16.69,15.58,15.95,58400300.0],["2025-05-13",16.31,16.63,15.8,16.37,48425700.0],["2025-05-14",16.34,16.43,15.77,15.87,30663200.0],["2025-05-15",15.56,15.89,15.25,15.68,28710300.0],["2025-05-16",15.75,16.59,15.68,16.21,40908200.0],["2025-05-19",15.72,16.39,15.56,16.32,35229100.0],["2025-05-20",16.23,16.3,15.72,16.19,34242600.0],["2025-05-21",16.16,17.22,15.66,15.84,75135700.0],["2025-05-22",16.69,17.24,15.64,15.65,84449400.0],["2025-05-23",15.03,15.28,14.58,14.73,47232700.0],["2025-05-27",15.22,16.6,15.2,16.44,66177800.0],["2025-05-28",16.31,16.31,14.79,14.86,57658100.0],["2025-05-29",15.21,15.23,14.51,14.61,26868600.0],["2025-05-30",14.44,14.69,14.09,14.12,35164200.0],["2025-06-02",14.02,14.43,13.93,14.36,36748700.0],["2025-06-03",14.47,15.55,14.28,15.33,49904400.0],["2025-06-04",15.02,15.79,14.92,15.67,50856400.0],["2025-06-05",15.75,15.85,14.65,14.88,41371200.0],["2025-06-06",15.2,16.11,15.12,15.78,61255200.0],["2025-06-09",16.22,16.3,15.47,16.27,64736500.0],["2025-06-10",16.32,16.68,16.03,16.49,49306100.0],["2025-06-11",16.56,16.73,15.96,16.35,40761400.0],["2025-06-12",15.85,16.48,15.61,15.82,42679700.0],["2025-06-13",15.37,15.72,14.57,15.04,55022500.0],["2025-06-16",15.33,15.54,15.05,15.32,39214900.0],["2025-06-17",15.12,15.19,14.29,14.67,54622000.0],["2025-06-18",14.52,14.92,14.43,14.49,37451000.0],["2025-06-20",14.79,14.91,14.11,14.32,49493000.0],["2025-06-23",13.95,14.45,13.49,14.18,48736200.0],["2025-06-24",14.52,15.05,14.37,14.88,43803800.0],["2025-06-25",15.37,15.41,14.82,14.98,37555000.0],["2025-06-26",14.88,15.4,14.58,15.27,39641200.0],["2025-06-27",15.14,15.5,14.85,15.03,39794000.0],["2025-06-30",15.22,15.8,15.07,15.68,46603100.0],["2025-07-01",15.36,16.16,15.29,15.7,41974200.0],["2025-07-02",15.95,17.84,15.87,17.8,82124900.0],["2025-07-03",17.58,18.22,17.38,17.66,32142500.0],["2025-07-07",17.42,17.49,16.24,16.75,42431700.0],["2025-07-08",17.11,17.67,16.96,17.52,33898500.0],["2025-07-09",17.98,18.53,17.4,18.46,42743100.0],["2025-07-10",18.48,19.19,17.95,19.0,46005300.0],["2025-07-11",19.5,19.8,19.0,19.14,54864100.0],["2025-07-14",19.79,21.5,18.98,19.21,86813200.0],["2025-07-15",19.04,19.36,18.58,18.76,39532000.0],["2025-07-16",19.49,20.19,19.4,19.44,49524200.0],["2025-07-17",19.48,20.2,19.17,19.97,37813600.0],["2025-07-18",20.25,20.99,19.27,19.51,41471900.0],["2025-07-21",19.56,19.99,18.67,18.83,39987100.0],["2025-07-22",19.17,19.99,18.69,19.88,36111100.0],["2025-07-23",18.72,18.75,16.93,17.57,138542800.0],["2025-07-24",17.55,17.68,17.13,17.26,59837900.0],["2025-07-25",17.21,17.26,16.63,17.25,39143600.0],["2025-07-28",17.64,17.65,16.95,17.16,40821700.0],["2025-07-29",17.17,17.4,16.47,16.61,41980500.0],["2025-07-30",17.42,17.92,16.3,16.55,58937300.0],["2025-07-31",16.42,16.66,16.07,16.08,40020400.0],["2025-08-01",15.47,15.94,15.01,15.5,43231700.0],["2025-08-04",15.61,16.21,15.31,16.04,29808000.0],["2025-08-05",15.9,15.99,15.33,15.62,28810500.0],["2025-08-06",15.69,16.11,15.44,15.89,21598700.0],["2025-08-07",16.2,16.5,15.6,15.95,26323600.0],["2025-08-08",16.04,16.18,15.29,15.38,25638900.0],["2025-08-11",15.9,16.21,15.57,15.66,32497200.0],["2025-08-12",15.68,15.98,15.57,15.72,26799400.0],["2025-08-13",15.8,16.32,15.61,15.86,46169200.0],["2025-08-14",15.52,15.78,14.87,15.75,45222400.0],["2025-08-15",15.69,15.92,15.36,15.67,37126700.0],["2025-08-18",15.26,16.35,15.26,16.09,50673500.0],["2025-08-19",16.15,16.25,15.02,15.17,40759700.0],["2025-08-20",15.07,15.46,14.48,15.45,40586200.0],["2025-08-21",15.13,15.58,15.02,15.51,47738600.0],["2025-08-22",15.41,16.63,15.27,16.29,79096900.0],["2025-08-25",15.85,15.92,15.02,15.4,75372600.0],["2025-08-26",15.33,15.97,15.21,15.84,50801000.0],["2025-08-27",15.78,16.14,15.55,15.85,49786300.0],["2025-08-28",16.1,16.31,15.84,15.96,38340800.0],["2025-08-29",15.86,16.1,15.54,15.98,66806700.0],["2025-09-02",15.66,16.55,15.38,16.06,56252800.0],["2025-09-03",16.15,16.68,15.65,15.89,56723900.0],["2025-09-04",15.73,15.87,15.04,15.11,53255600.0],["2025-09-05",15.5,15.72,14.61,15.19,62432000.0],["2025-09-08",15.2,15.35,14.98,15.2,59266800.0],["2025-09-09",15.41,16.0,15.35,15.93,71693300.0],["2025-09-10",16.09,16.44,15.76,15.86,59254500.0],["2025-09-11",15.86,16.39,15.67,15.71,53841900.0],["2025-09-12",15.84,16.64,15.58,16.31,70580400.0],["2025-09-15",16.24,16.35,15.57,16.24,76839500.0],["2025-09-16",16.31,17.62,16.17,17.53,112743500.0],["2025-09-17",17.37,17.82,16.75,17.34,79415800.0],["2025-09-18",17.75,19.22,17.38,18.5,83114700.0],["2025-09-19",18.5,18.71,18.26,18.29,62943800.0],["2025-09-22",17.68,18.43,17.0,18.35,84866900.0],["2025-09-23",18.64,19.17,17.63,17.71,66847700.0],["2025-09-24",18.13,19.29,17.55,17.64,71463000.0],["2025-09-25",17.27,17.28,15.73,16.07,85062100.0],["2025-09-26",16.21,16.37,15.73,16.13,51924400.0],["2025-09-29",16.49,18.73,16.38,18.66,104494800.0],["2025-09-30",18.27,18.61,18.04,18.26,57430600.0],["2025-10-01",18.86,19.41,18.2,18.61,65823400.0],["2025-10-02",19.17,19.75,18.63,18.79,58147400.0],["2025-10-03",19.03,19.61,18.45,18.82,60740800.0],["2025-10-06",19.67,20.6,19.24,20.57,73382800.0],["2025-10-07",20.7,20.93,19.12,20.25,56239900.0],["2025-10-08",20.42,20.97,20.03,20.2,50170500.0],["2025-10-09",20.33,20.66,19.43,20.2,49472600.0],["2025-10-10",20.76,22.06,18.18,18.65,80366600.0],["2025-10-13",19.34,20.6,18.98,20.24,42343600.0],["2025-10-14",19.37,22.98,19.0,22.24,72225900.0],["2025-10-15",22.7,23.45,22.22,22.84,58503700.0],["2025-10-16",23.16,23.16,19.9,20.27,63827700.0],["2025-10-17",19.57,20.18,19.0,19.57,49863700.0],["2025-10-20",20.55,22.09,20.11,20.73,49220200.0],["2025-10-21",20.37,21.04,19.66,20.07,40022600.0],["2025-10-22",19.57,20.02,18.39,19.15,41372900.0],["2025-10-23",19.33,19.92,19.13,19.22,32710100.0],["2025-10-24",19.78,20.04,19.2,19.54,30810100.0],["2025-10-27",20.37,20.47,19.54,19.56,34113000.0],["2025-10-28",19.63,20.29,18.67,18.88,40462100.0],["2025-10-29",19.04,19.27,18.15,18.88,33793300.0],["2025-10-30",18.47,18.68,17.76,17.76,34392400.0],["2025-10-31",18.3,18.39,17.65,18.27,33419500.0],["2025-11-03",18.61,18.69,17.41,17.81,38632000.0],["2025-11-04",17.48,17.91,16.54,16.62,51710300.0],["2025-11-05",17.22,18.04,17.07,17.13,43786400.0],["2025-11-06",17.0,17.06,15.93,15.96,40692300.0],["2025-11-07",15.39,15.89,14.81,15.87,51496900.0],["2025-11-10",16.56,16.62,15.56,15.58,37135400.0],["2025-11-11",15.27,15.32,14.49,14.63,50681700.0],["2025-11-12",14.96,14.98,13.98,14.41,41649900.0],["2025-11-13",14.25,14.28,12.68,12.78,53568200.0],["2025-11-14",12.39,12.69,11.96,11.99,49802900.0],["2025-11-17",12.02,12.27,11.1,11.51,53541900.0],["2025-11-18",11.41,12.12,11.36,11.88,49781500.0],["2025-11-19",11.87,11.89,10.84,11.1,51758900.0],["2025-11-20",11.48,11.74,10.21,10.24,55553200.0],["2025-11-21",10.12,10.48,9.71,10.07,56525100.0],["2025-11-24",10.38,11.28,10.12,11.21,53592200.0],["2025-11-25",10.9,11.24,10.63,11.17,39384500.0],["2025-11-26",11.32,11.52,10.9,11.11,49739500.0],["2025-11-28",11.74,11.98,11.54,11.81,31835100.0],["2025-12-01",11.08,11.65,10.62,11.52,47151600.0],["2025-12-02",11.98,12.42,11.7,11.91,46125200.0],["2025-12-03",12.06,12.54,11.8,12.47,42574500.0],["2025-12-04",12.33,12.59,12.12,12.44,32405800.0],["2025-12-05",12.2,12.2,11.63,11.74,37605500.0],["2025-12-08",12.03,12.12,11.56,12.05,33653800.0],["2025-12-09",11.87,12.87,11.76,12.25,42518200.0],["2025-12-10",12.06,12.34,11.77,11.92,37825600.0],["2025-12-11",11.59,11.86,11.17,11.84,44290800.0],["2025-12-12",11.81,12.26,11.36,11.52,42717300.0],["2025-12-15",11.48,11.51,10.58,10.7,44712700.0],["2025-12-16",10.77,11.05,10.5,10.69,39827400.0],["2025-12-17",10.78,10.95,9.92,9.93,49404000.0],["2025-12-18",10.2,10.37,9.61,9.69,46078300.0],["2025-12-19",9.9,10.22,9.89,10.18,57068100.0],["2025-12-22",10.41,10.69,10.0,10.13,35379800.0],["2025-12-23",9.99,10.06,9.69,9.86,32302300.0],["2025-12-24",9.81,9.94,9.69,9.94,13168600.0],["2025-12-26",9.97,9.97,9.43,9.59,28503100.0],["2025-12-29",9.47,9.85,9.37,9.49,29561200.0],["2025-12-30",9.52,9.67,9.31,9.33,28454800.0],["2025-12-31",9.35,9.38,8.95,8.98,30543600.0],["2026-01-02",9.19,9.99,9.03,9.91,45408000.0],["2026-01-05",10.37,10.73,10.21,10.59,40202100.0],["2026-01-06",10.63,10.69,9.97,10.31,34062500.0],["2026-01-07",10.29,10.32,9.82,10.08,32215400.0],["2026-01-08",9.9,10.68,9.83,10.44,31093100.0],["2026-01-09",10.53,10.58,10.07,10.22,32172700.0],["2026-01-12",10.22,10.85,10.16,10.65,38514000.0],["2026-01-13",10.9,11.07,10.61,10.95,43133400.0],["2026-01-14",11.18,11.46,10.89,11.11,56484300.0],["2026-01-15",11.12,11.25,10.64,10.66,47808200.0],["2026-01-16",10.69,11.57,10.59,11.36,51948100.0],["2026-01-20",10.81,10.95,10.22,10.37,45896100.0],["2026-01-21",10.51,11.22,10.23,10.56,43023400.0],["2026-01-22",10.61,10.81,10.14,10.29,42011200.0],["2026-01-23",10.26,10.99,9.99,10.5,46881200.0],["2026-01-26",10.38,10.39,9.88,9.98,39545100.0],["2026-01-27",10.05,10.6,9.9,10.52,38581200.0],["2026-01-28",10.71,10.79,10.24,10.37,36791300.0],["2026-01-29",10.11,10.27,9.6,9.86,39218800.0],["2026-01-30",9.75,9.83,9.32,9.5,37390600.0],["2026-02-02",9.18,9.44,8.91,9.12,48414800.0],["2026-02-03",9.23,9.55,8.51,9.05,53722600.0],["2026-02-04",8.92,8.99,7.9,8.28,54008100.0],["2026-02-05",7.8,8.04,6.66,6.73,80158300.0],["2026-02-06",7.23,8.39,7.12,8.24,82353100.0],["2026-02-09",7.85,8.47,7.78,8.06,67741600.0],["2026-02-10",8.0,8.15,7.64,7.66,45953200.0],["2026-02-11",7.63,7.9,7.28,7.56,49265200.0],["2026-02-12",7.56,7.67,7.14,7.25,38590500.0],["2026-02-13",7.5,8.08,7.32,7.92,50848000.0],["2026-02-17",7.68,7.88,7.33,7.51,41177900.0],["2026-02-18",7.48,7.78,7.33,7.5,31304600.0],["2026-02-19",7.42,8.08,7.31,7.96,36294000.0],["2026-02-20",7.88,8.31,7.75,7.97,37531000.0],["2026-02-23",7.75,8.13,7.58,7.88,33052500.0],["2026-02-24",7.78,8.17,7.59,8.05,37255100.0],["2026-02-25",8.39,8.84,8.16,8.57,57452200.0],["2026-02-26",8.43,8.65,8.14,8.45,51112000.0],["2026-02-27",9.68,9.84,8.93,8.94,102354900.0],["2026-03-02",8.61,9.84,8.44,9.45,70189900.0],["2026-03-03",9.02,9.16,8.61,8.66,51493600.0],["2026-03-04",9.11,9.55,8.87,9.29,61220700.0],["2026-03-05",9.09,9.09,8.5,8.77,49553100.0],["2026-03-06",8.46,8.53,7.89,8.01,36530700.0],["2026-03-09",8.06,8.74,7.96,8.66,42397700.0],["2026-03-10",8.7,8.87,8.51,8.57,42957000.0],["2026-03-11",8.6,8.78,8.23,8.55,38141200.0],["2026-03-12",8.44,8.78,8.3,8.76,37631600.0],["2026-03-13",9.18,10.03,9.14,9.32,73339000.0],["2026-03-16",9.76,9.84,9.14,9.23,47904200.0],["2026-03-17",9.21,9.46,9.05,9.24,35673200.0],["2026-03-18",9.04,9.33,8.89,8.92,40559700.0],["2026-03-19",8.64,9.36,8.37,9.22,42849900.0],["2026-03-20",9.09,9.14,8.42,8.46,50901300.0],["2026-03-23",8.6,9.25,8.57,8.91,47208500.0],["2026-03-24",8.83,8.98,8.15,8.25,41068500.0],["2026-03-25",8.58,8.73,8.06,8.28,38872400.0],["2026-03-26",8.58,9.4,8.46,8.58,106517600.0],["2026-03-27",8.31,8.41,7.71,8.02,50702400.0],["2026-03-30",8.17,8.28,7.64,7.8,36120400.0],["2026-03-31",7.83,8.2,7.63,8.16,47427000.0],["2026-04-01",8.22,8.33,8.0,8.04,31162800.0],["2026-04-02",7.78,8.77,7.63,8.71,50528900.0],["2026-04-06",8.81,9.14,8.76,8.85,36599100.0],["2026-04-07",8.66,8.98,8.2,8.96,42383900.0],["2026-04-08",9.51,9.77,9.18,9.5,50071900.0],["2026-04-09",9.35,10.02,9.3,9.67,50414800.0],["2026-04-10",9.74,9.89,9.39,9.54,36746400.0],["2026-04-13",9.27,10.42,9.18,10.36,50103300.0],["2026-04-14",10.62,11.01,10.42,10.49,46138000.0],["2026-04-15",10.61,10.61,10.11,10.47,38864400.0],["2026-04-16",10.57,11.69,10.31,11.55,56410900.0],["2026-04-17",11.66,12.12,11.45,11.6,52372100.0],["2026-04-20",11.3,11.82,11.07,11.63,41940100.0],["2026-04-21",11.58,11.66,11.02,11.23,41202100.0],["2026-04-22",11.83,12.19,11.68,11.84,53005400.0],["2026-04-23",11.66,12.22,11.57,11.8,43318100.0],["2026-04-24",11.99,12.1,11.28,11.64,46709100.0],["2026-04-27",11.55,11.66,11.09,11.18,31585600.0],["2026-04-28",10.81,11.03,10.6,11.02,30770200.0],["2026-04-29",10.92,10.92,10.27,10.72,34566800.0],["2026-04-30",11.1,12.27,11.06,11.99,82854200.0],["2026-05-01",12.28,12.37,11.38,11.46,51115300.0],["2026-05-04",11.43,11.85,11.26,11.83,42895600.0],["2026-05-05",12.04,12.29,11.78,12.16,39261900.0],["2026-05-06",12.55,13.12,12.25,13.03,52771900.0],["2026-05-07",12.73,13.05,12.23,12.7,40149600.0],["2026-05-08",12.57,13.35,12.2,12.94,48391800.0],["2026-05-11",12.96,13.8,12.59,13.39,49736800.0],["2026-05-12",12.91,12.94,11.73,12.72,50215700.0],["2026-05-13",12.63,13.09,12.29,12.75,30744300.0],["2026-05-14",12.73,13.7,12.45,13.29,51372300.0],["2026-05-15",12.85,12.89,12.13,12.44,40007200.0],["2026-05-18",12.08,12.26,11.62,12.18,35663100.0],["2026-05-19",11.88,12.59,11.53,12.44,35290900.0],["2026-05-20",12.64,13.5,12.53,13.15,51458000.0],["2026-05-21",13.14,13.77,13.08,13.55,34844300.0],["2026-05-22",13.57,14.11,13.41,13.81,40169100.0],["2026-05-26",14.24,14.87,14.08,14.28,42643500.0],["2026-05-27",14.21,14.48,13.84,14.33,33746300.0],["2026-05-28",13.94,14.22,13.58,14.07,37642700.0],["2026-05-29",13.87,14.64,13.58,14.38,47772200.0],["2026-06-01",14.05,15.32,13.66,14.85,51422300.0],["2026-06-02",14.58,15.01,14.1,14.28,39020300.0],["2026-06-03",14.0,14.38,13.7,13.96,32010400.0],["2026-06-04",13.49,14.07,13.27,13.88,34355000.0],["2026-06-05",13.39,13.4,11.84,12.32,41247100.0],["2026-06-08",12.78,13.97,12.6,13.78,32778400.0],["2026-06-09",14.0,14.4,12.64,13.31,48297800.0],["2026-06-10",13.22,13.6,12.62,12.62,33286900.0],["2026-06-11",12.61,13.68,12.5,13.61,34814800.0],["2026-06-12",13.73,14.72,13.62,14.08,41750500.0],["2026-06-15",14.92,15.23,14.6,14.64,34567900.0],["2026-06-16",14.55,15.26,14.39,14.42,38530500.0],["2026-06-17",14.25,14.9,13.89,13.92,34418500.0],["2026-06-18",14.34,14.39,13.71,14.22,32777100.0],["2026-06-22",14.49,16.43,14.49,14.85,67078400.0],["2026-06-23",14.03,15.48,13.99,14.7,42217400.0],["2026-06-24",14.97,15.23,13.42,14.0,52852100.0],["2026-06-25",14.44,14.75,12.95,13.88,46177500.0],["2026-06-26",13.58,15.0,13.34,14.54,56764500.0],["2026-06-29",14.78,14.89,13.28,14.03,50359800.0],["2026-06-30",13.64,13.93,13.28,13.89,43010200.0],["2026-07-01",13.74,14.0,13.18,13.37,40797900.0],["2026-07-02",13.63,14.09,11.98,12.4,50628900.0],["2026-07-06",12.628,13.525,12.54,12.95,30612405.672222],["2026-07-07",12.695,12.79,11.74,12.05,30597057.723403],["2026-07-08",11.73,12.12,11.59,12.02,31762273.203077],["2026-07-09",12.67,14.41,12.645,13.22,78094479.812357],["2026-07-10",13.64,13.68,12.33,12.6,45809424.418081],["2026-07-13",12.42,12.65,11.93,12.19,35699814.311086],["2026-07-14",12.675,12.72,11.67,12.16,56053310.240942],["2026-07-15",12.23,12.535,11.6,12.29,48956094.675511],["2026-07-16",12.06,12.25,11.25,11.42,44217147.931921],["2026-07-17",10.95,11.05,10.54,10.69,43612305.438243],["2026-07-20",11.08,12.03,11.07,11.67,61061432.982103],["2026-07-21",11.94,12.76,11.81,12.25,98098303.895123],["2026-07-22",11.92,12.85,11.9,12.41,42452823.716777],["2026-07-23",12.14,13.155,12.11,12.77,58776270.575265],["2026-07-24",12.54,12.73,12.12,12.12,56197095.977505],["2026-07-27",12.27,12.33,11.44,11.77,43094176.514258],["2026-07-28",11.29,11.53,10.67,11.38,62158541.103022],["2026-07-29",11.25,11.45,10.03,10.05,43549241.313026],["2026-07-30",10.658,12.03,10.57,11.82,45308634.193198],["2026-07-31",12.02,12.07,11.07,11.32,38623637.691408],["2026-08-03",11.18,11.89,10.96,11.75,27155779.625482],["2026-08-04",11.58,11.91,11.29,11.75,30170966.329796],["2026-08-05",11.66,12.02,11.23,11.24,27228305.686959],["2026-08-06",10.93,11.21,10.65,10.65,36168347.882159],["2026-08-07",10.915,10.94,9.685,10.09,56449185.971566],["2026-08-10",9.99,10.08,9.58,9.63,14140288.944345],["2026-08-11",10.1,10.149,9.6022,9.68,37265254.888873],["2026-08-12",10.13,10.28,9.55,9.64,40612512.304143],["2026-08-13",9.49,9.79,9.165,9.21,32761041.958954],["2026-08-14",9.01,9.255,9,9.2,34501959.040766]]}