{"t":"MDWD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-03-20",112.0,123.2,112.0,120.89,771800.0],["2014-03-21",123.27,135.17,119.0,127.12,151443.0],["2014-03-24",135.03,135.03,118.3,119.98,82071.0],["2014-03-25",120.47,126.98,120.47,121.1,47500.0],["2014-03-26",122.5,122.5,108.64,108.85,75014.0],["2014-03-27",108.5,108.5,98.966,101.36,69314.0],["2014-03-28",101.08,106.96,99.75,105.7,21329.0],["2014-03-31",108.5,108.5,98.0,100.87,40029.0],["2014-04-01",100.45,102.9,96.25,98.91,37943.0],["2014-04-02",98.49,101.01,98.0,98.56,16400.0],["2014-04-03",97.23,100.45,96.39,98.63,18614.0],["2014-04-04",96.46,98.0,89.11,89.6,42057.0],["2014-04-07",87.64,88.83,77.707,80.64,41614.0],["2014-04-08",81.97,86.1,75.74,79.1,28871.0],["2014-04-09",80.85,87.43,80.29,85.12,27714.0],["2014-04-10",86.1,88.41,81.06,83.44,9786.0],["2014-04-11",84.0,86.66,80.57,81.97,11500.0],["2014-04-14",84.35,87.5,70.56,85.33,42371.0],["2014-04-15",88.34,88.34,79.45,82.32,14543.0],["2014-04-16",85.4,88.9,84.91,88.13,33229.0],["2014-04-17",87.78,92.33,84.0,89.88,22543.0],["2014-04-21",89.95,90.643,87.5,89.11,12143.0],["2014-04-22",91.35,91.98,84.7,85.68,31657.0],["2014-04-23",84.56,86.24,77.35,80.64,32186.0],["2014-04-24",81.55,81.55,74.55,75.04,27057.0],["2014-04-25",73.85,75.25,68.95,70.7,40357.0],["2014-04-28",71.96,74.403,66.15,70.98,23143.0],["2014-04-29",72.8,74.34,70.7,71.82,12157.0],["2014-04-30",73.15,73.15,70.07,71.75,4914.0],["2014-05-01",70.07,71.61,70.0,70.84,9543.0],["2014-05-02",70.28,74.83,70.28,73.71,13029.0],["2014-05-05",74.83,80.5,72.52,77.07,15686.0],["2014-05-06",77.0,79.163,75.95,77.63,8000.0],["2014-05-07",79.45,80.5,76.37,79.45,13686.0],["2014-05-08",80.15,81.13,76.58,76.58,10457.0],["2014-05-09",76.72,78.12,74.935,75.6,3686.0],["2014-05-12",77.42,79.03,74.76,75.95,6457.0],["2014-05-13",80.78,80.78,75.25,76.51,2871.0],["2014-05-14",77.35,79.45,76.3,77.21,6886.0],["2014-05-15",79.24,79.8,74.27,75.25,11600.0],["2014-05-16",76.51,77.553,74.9,76.58,4886.0],["2014-05-19",77.7,81.13,75.32,79.87,12100.0],["2014-05-20",80.85,83.3,77.875,82.11,12600.0],["2014-05-21",84.7,87.15,83.16,86.03,16129.0],["2014-05-22",86.52,86.8,83.44,83.93,11857.0],["2014-05-23",84.49,88.06,84.0,87.5,8814.0],["2014-05-27",87.99,88.83,84.91,86.45,7029.0],["2014-05-28",84.14,87.605,84.14,85.82,4114.0],["2014-05-29",86.59,86.8,85.12,85.68,2100.0],["2014-05-30",85.26,87.5,81.27,83.16,8071.0],["2014-06-02",82.53,85.33,81.27,84.0,2314.0],["2014-06-03",83.93,85.47,83.3,85.47,4200.0],["2014-06-04",85.19,85.68,84.0,84.56,2700.0],["2014-06-05",85.96,85.96,84.21,84.49,4114.0],["2014-06-06",84.28,85.4,84.0,85.05,1486.0],["2014-06-09",85.05,89.25,82.25,86.59,40114.0],["2014-06-10",87.08,89.25,85.785,85.89,8471.0],["2014-06-11",86.1,89.18,85.4,86.73,11686.0],["2014-06-12",87.5,87.5,82.6,84.77,5771.0],["2014-06-13",84.0,85.89,80.57,82.32,6743.0],["2014-06-16",82.425,83.09,80.57,80.64,2957.0],["2014-06-17",79.59,81.76,76.16,78.54,10271.0],["2014-06-18",78.47,82.74,77.84,79.59,3629.0],["2014-06-19",78.89,79.66,75.67,77.28,6071.0],["2014-06-20",77.35,77.91,75.95,76.93,5286.0],["2014-06-23",76.58,76.643,75.74,76.02,2329.0],["2014-06-24",75.95,80.5,75.761,76.335,7700.0],["2014-06-25",75.81,80.57,73.57,73.64,16900.0],["2014-06-26",73.64,76.58,73.64,75.39,6014.0],["2014-06-27",74.48,77.14,74.354,77.07,2886.0],["2014-06-30",77.21,80.15,76.02,79.66,9829.0],["2014-07-01",78.75,82.25,78.61,81.48,5014.0],["2014-07-02",80.15,81.13,80.15,80.22,2143.0],["2014-07-03",80.22,80.71,78.54,79.24,1443.0],["2014-07-07",79.17,79.8,77.42,78.12,4686.0],["2014-07-08",78.4,80.01,77.49,79.52,5086.0],["2014-07-09",79.52,80.01,78.12,79.1,4143.0],["2014-07-10",77.42,79.38,76.44,76.79,3957.0],["2014-07-11",76.72,78.12,70.91,72.1,24429.0],["2014-07-14",72.1,75.53,68.25,68.39,20529.0],["2014-07-15",68.25,71.26,67.13,70.42,9171.0],["2014-07-16",71.33,72.38,68.67,69.16,6629.0],["2014-07-17",64.19,69.09,64.19,65.24,17857.0],["2014-07-18",65.31,67.48,65.31,66.5,2271.0],["2014-07-21",66.36,67.2,64.96,65.94,4171.0],["2014-07-22",66.43,67.83,66.15,67.06,4257.0],["2014-07-23",66.92,67.41,65.45,65.87,2257.0],["2014-07-24",65.961,66.57,65.87,66.29,1000.0],["2014-07-25",66.409,66.43,64.4,66.01,3071.0],["2014-07-28",66.22,66.22,63.0,63.28,8757.0],["2014-07-29",63.28,65.45,63.07,63.77,1429.0],["2014-07-30",64.54,65.38,63.21,64.05,9829.0],["2014-07-31",63.0,63.525,60.634,60.9,10071.0],["2014-08-01",60.76,61.873,56.07,56.7,9943.0],["2014-08-04",58.17,59.304,56.0,57.82,8943.0],["2014-08-05",57.19,60.9,57.008,59.78,7543.0],["2014-08-06",60.55,60.83,58.1,59.43,4886.0],["2014-08-07",59.43,59.43,56.49,58.1,5757.0],["2014-08-08",58.73,58.94,57.26,57.4,1400.0],["2014-08-11",58.1,58.8,57.4,57.68,4057.0],["2014-08-12",58.03,58.492,56.84,57.33,2543.0],["2014-08-13",57.96,58.03,54.67,54.67,7271.0],["2014-08-14",54.53,55.643,51.66,51.94,10500.0],["2014-08-15",51.94,52.85,50.4,51.1,10986.0],["2014-08-18",51.24,52.22,50.82,51.31,3157.0],["2014-08-19",51.87,52.92,51.17,51.24,6329.0],["2014-08-20",51.45,52.78,49.42,49.42,6729.0],["2014-08-21",49.49,50.54,49.14,49.7,7157.0],["2014-08-22",50.05,51.1,49.0,49.0,9486.0],["2014-08-25",49.28,49.63,47.67,47.67,8214.0],["2014-08-26",47.67,55.44,47.6,53.48,21400.0],["2014-08-27",54.18,55.986,50.96,53.27,10043.0],["2014-08-28",52.78,53.27,50.96,51.1,3943.0],["2014-08-29",51.17,52.01,50.4,51.1,3371.0],["2014-09-02",51.17,51.17,49.56,50.05,4829.0],["2014-09-03",50.05,50.33,49.0,49.0,2129.0],["2014-09-04",49.28,50.19,49.0,49.42,4386.0],["2014-09-05",49.0,50.75,49.0,49.7,1714.0],["2014-09-08",49.28,49.56,46.97,47.25,12657.0],["2014-09-09",47.32,49.49,46.9,47.46,5857.0],["2014-09-10",47.32,48.44,46.76,47.95,2529.0],["2014-09-11",48.23,52.85,47.6,51.31,9900.0],["2014-09-12",51.94,55.16,49.84,50.26,5800.0],["2014-09-15",52.85,52.85,48.51,48.72,3786.0],["2014-09-16",48.58,49.91,48.58,49.42,2157.0],["2014-09-17",49.42,50.54,48.93,49.42,2857.0],["2014-09-18",49.28,49.7,48.37,48.65,3943.0],["2014-09-19",48.65,48.72,48.3,48.44,2557.0],["2014-09-22",48.51,51.1,48.02,48.37,2029.0],["2014-09-23",48.72,48.72,46.2,46.48,7929.0],["2014-09-24",48.37,48.37,45.5,45.71,7514.0],["2014-09-25",45.99,45.99,43.4,44.03,5229.0],["2014-09-26",44.31,44.31,42.7,43.19,4500.0],["2014-09-29",43.05,44.24,42.0,42.07,4471.0],["2014-09-30",42.49,45.815,42.259,44.1,19614.0],["2014-10-01",44.24,44.73,43.19,44.1,36914.0],["2014-10-02",44.24,45.08,43.05,43.05,10386.0],["2014-10-03",43.26,43.82,42.77,42.84,2114.0],["2014-10-06",42.7,44.037,42.07,43.61,7757.0],["2014-10-07",44.94,44.94,42.07,42.91,14900.0],["2014-10-08",42.63,44.31,42.28,42.77,3100.0],["2014-10-09",42.14,42.49,38.57,38.57,11671.0],["2014-10-10",38.5,39.543,38.5,38.64,1757.0],["2014-10-13",44.59,44.59,38.57,38.57,2743.0],["2014-10-14",38.92,39.06,36.582,37.52,5114.0],["2014-10-15",36.96,37.919,35.0,36.19,7286.0],["2014-10-16",35.42,36.19,32.2,35.42,9286.0],["2014-10-17",35.21,37.45,35.21,36.89,5086.0],["2014-10-20",36.75,39.62,36.75,39.2,4957.0],["2014-10-21",40.25,43.904,39.34,43.61,9129.0],["2014-10-22",43.68,44.17,42.14,42.49,5057.0],["2014-10-23",43.05,44.422,41.125,41.65,2443.0],["2014-10-24",42.14,45.57,40.18,45.01,4743.0],["2014-10-27",45.22,46.2,42.35,43.82,2571.0],["2014-10-28",43.61,44.59,41.3,41.65,3514.0],["2014-10-29",41.72,44.863,39.41,41.37,7500.0],["2014-10-30",41.58,41.748,40.761,41.37,671.0],["2014-10-31",41.93,43.54,38.57,41.3,5000.0],["2014-11-03",41.65,43.26,40.6,41.44,1700.0],["2014-11-04",41.93,41.93,38.5,38.92,5557.0],["2014-11-05",38.5,40.6,35.84,36.4,6586.0],["2014-11-06",35.0,36.134,33.74,34.65,14886.0],["2014-11-07",35.14,35.7,34.72,35.0,2257.0],["2014-11-10",35.21,35.21,33.95,34.16,2857.0],["2014-11-11",33.6,35.28,33.6,35.28,3771.0],["2014-11-12",34.307,36.96,34.3,36.82,9243.0],["2014-11-13",35.63,40.25,35.63,40.18,6900.0],["2014-11-14",40.32,42.63,40.04,40.88,6243.0],["2014-11-17",39.97,41.72,39.97,40.53,5014.0],["2014-11-18",40.95,42.0,40.11,41.72,9971.0],["2014-11-19",42.0,42.0,38.85,40.46,20229.0],["2014-11-20",39.83,40.194,39.403,39.83,1200.0],["2014-11-21",39.9,39.9,36.4,37.31,9029.0],["2014-11-24",37.66,39.025,37.66,37.66,1900.0],["2014-11-25",39.27,39.27,37.94,38.43,1786.0],["2014-11-26",39.48,39.69,37.87,39.48,4714.0],["2014-11-28",39.48,41.937,38.5,41.44,6300.0],["2014-12-01",41.44,41.44,40.25,40.81,3971.0],["2014-12-02",41.09,41.65,40.32,41.02,4829.0],["2014-12-03",40.74,43.75,40.215,43.05,37457.0],["2014-12-04",42.91,42.91,41.44,41.65,3771.0],["2014-12-05",41.93,42.637,41.65,42.42,3714.0],["2014-12-08",42.56,42.77,42.0,42.126,3057.0],["2014-12-09",42.0,48.02,41.79,47.67,19100.0],["2014-12-10",48.09,50.26,44.45,44.45,13871.0],["2014-12-11",44.45,47.103,44.45,45.85,7629.0],["2014-12-12",45.5,47.18,44.975,47.18,6457.0],["2014-12-15",47.18,47.243,43.75,44.8,3414.0],["2014-12-16",44.45,45.36,44.1,44.38,2857.0],["2014-12-17",44.03,44.8,43.47,43.68,5729.0],["2014-12-18",43.96,44.59,42.07,43.75,34729.0],["2014-12-19",43.47,43.96,42.35,42.7,4643.0],["2014-12-22",42.0,43.26,39.2,39.9,17971.0],["2014-12-23",39.41,39.907,37.94,38.99,10986.0],["2014-12-24",38.64,40.25,36.82,40.11,9686.0],["2014-12-26",40.25,40.95,39.9,40.74,2371.0],["2014-12-29",40.6,43.26,40.6,42.49,6157.0],["2014-12-30",42.77,44.66,42.35,44.17,2929.0],["2014-12-31",44.8,48.3,44.24,46.62,15843.0],["2015-01-02",47.04,48.3,47.04,48.146,2943.0],["2015-01-05",48.3,48.3,46.2,46.97,5600.0],["2015-01-06",47.74,47.74,46.2,46.27,2957.0],["2015-01-07",45.71,51.45,43.68,50.33,13500.0],["2015-01-08",50.82,52.29,49.42,51.17,10357.0],["2015-01-09",50.89,51.24,49.07,50.232,1129.0],["2015-01-12",49.63,51.8,49.63,50.33,2029.0],["2015-01-13",50.05,52.08,49.0,49.49,2157.0],["2015-01-14",49.0,50.4,49.0,49.77,1886.0],["2015-01-15",49.63,50.19,49.0,50.12,3357.0],["2015-01-16",45.85,50.75,45.85,50.393,4114.0],["2015-01-20",49.028,52.36,48.426,51.94,4771.0],["2015-01-21",52.325,53.83,52.325,52.78,5214.0],["2015-01-22",53.9,54.46,50.75,54.25,3000.0],["2015-01-23",54.46,56.56,54.215,54.215,6829.0],["2015-01-26",56.28,56.42,54.81,55.58,2686.0],["2015-01-27",56.07,61.523,55.37,57.33,36571.0],["2015-01-28",58.17,59.5,55.37,56.07,7014.0],["2015-01-29",57.19,60.69,56.0,59.5,6229.0],["2015-01-30",59.78,64.05,59.5,61.53,10914.0],["2015-02-02",62.23,63.56,59.64,61.11,6929.0],["2015-02-03",61.11,61.11,56.28,58.31,6329.0],["2015-02-04",59.71,63.77,57.75,60.83,8000.0],["2015-02-05",61.6,62.58,58.8,59.22,3757.0],["2015-02-06",58.8,60.2,57.4,57.82,3157.0],["2015-02-09",59.5,59.5,56.63,57.26,4386.0],["2015-02-10",56.91,56.91,52.78,53.494,5471.0],["2015-02-11",53.06,55.37,52.92,55.09,5871.0],["2015-02-12",53.69,55.16,47.6,49.315,17443.0],["2015-02-13",49.21,51.59,47.88,50.54,4457.0],["2015-02-17",51.17,53.06,51.1,52.15,4929.0],["2015-02-18",53.06,53.62,52.08,53.2,4414.0],["2015-02-19",53.76,54.39,52.647,53.27,1500.0],["2015-02-20",53.9,53.97,52.29,52.64,1871.0],["2015-02-23",53.2,55.02,52.5,54.6,9086.0],["2015-02-24",55.3,57.47,54.6,54.6,3414.0],["2015-02-25",57.4,58.8,51.31,51.94,6100.0],["2015-02-26",51.45,55.86,51.45,55.02,5557.0],["2015-02-27",55.272,57.015,53.9,53.97,4043.0],["2015-03-02",53.9,54.25,53.2,53.55,7700.0],["2015-03-03",53.2,53.9,52.78,53.41,1443.0],["2015-03-04",53.9,56.28,53.9,55.3,2900.0],["2015-03-05",55.93,56.77,55.58,56.21,2471.0],["2015-03-06",56.77,57.75,56.21,57.05,1771.0],["2015-03-09",57.47,57.54,54.46,54.95,1714.0],["2015-03-10",54.6,54.74,53.2,53.34,2214.0],["2015-03-11",53.55,53.55,51.1,52.78,22929.0],["2015-03-12",52.22,57.54,51.59,52.57,1971.0],["2015-03-13",53.2,55.3,52.36,54.39,3229.0],["2015-03-16",53.9,54.95,52.325,52.5,2871.0],["2015-03-17",52.5,52.85,49.7,49.77,2914.0],["2015-03-18",49.91,51.87,49.91,51.8,1886.0],["2015-03-19",51.94,52.29,50.33,52.08,914.0],["2015-03-20",52.29,52.5,51.45,52.43,714.0],["2015-03-23",52.5,53.578,51.037,52.99,2586.0],["2015-03-24",52.64,55.734,50.134,51.59,3300.0],["2015-03-25",51.31,53.48,50.61,50.61,3900.0],["2015-03-26",50.05,52.5,49.7,50.47,4629.0],["2015-03-27",49.56,50.47,48.79,49.35,3657.0],["2015-03-30",49.63,52.192,49.0,49.7,3957.0],["2015-03-31",51.597,51.597,49.7,50.68,2271.0],["2015-04-01",50.4,52.5,49.0,49.77,1929.0],["2015-04-02",49.35,50.12,46.55,46.9,4671.0],["2015-04-06",46.9,46.9,45.64,46.9,2286.0],["2015-04-07",46.2,46.2,45.5,45.64,2514.0],["2015-04-08",45.5,49.0,44.52,44.73,3786.0],["2015-04-09",45.15,47.082,45.15,46.2,2114.0],["2015-04-10",45.92,45.99,44.59,44.8,3343.0],["2015-04-13",45.36,45.885,42.91,44.1,3243.0],["2015-04-14",46.032,46.032,41.16,42.0,16443.0],["2015-04-15",41.86,44.24,41.86,42.84,13886.0],["2015-04-16",44.1,44.52,42.84,44.24,1043.0],["2015-04-17",43.68,44.87,43.26,44.8,1900.0],["2015-04-20",45.5,48.93,45.01,46.97,9171.0],["2015-04-21",47.67,48.86,46.97,47.6,3514.0],["2015-04-22",47.67,51.24,47.25,49.77,3700.0],["2015-04-23",50.4,50.4,48.86,49.07,714.0],["2015-04-24",48.86,49.07,46.97,47.11,2286.0],["2015-04-27",48.58,48.93,42.7,46.585,13271.0],["2015-04-28",46.9,47.6,44.8,45.85,957.0],["2015-04-29",45.85,48.23,44.59,45.78,2814.0],["2015-04-30",47.6,47.6,39.97,41.3,39043.0],["2015-05-01",41.23,42.77,41.23,42.0,2800.0],["2015-05-04",44.31,44.31,40.32,40.32,2657.0],["2015-05-05",40.95,43.05,40.32,43.05,2814.0],["2015-05-06",42.42,43.19,39.83,39.83,2900.0],["2015-05-07",40.53,41.16,39.76,41.16,3343.0],["2015-05-08",41.118,41.58,39.9,41.44,3157.0],["2015-05-11",41.65,41.65,39.9,39.9,2871.0],["2015-05-12",39.55,39.55,38.85,38.92,3671.0],["2015-05-13",38.99,39.221,38.85,38.99,957.0],["2015-05-14",38.99,39.837,38.99,39.2,1000.0],["2015-05-15",39.41,39.97,38.983,39.06,2500.0],["2015-05-18",39.55,41.3,38.99,39.2,2143.0],["2015-05-19",39.2,39.2,38.57,38.78,1886.0],["2015-05-20",38.92,38.92,36.54,37.38,12729.0],["2015-05-21",37.8,37.94,36.54,36.96,2914.0],["2015-05-22",37.086,41.79,35.28,36.05,26429.0],["2015-05-26",36.05,36.54,35.0,35.07,7014.0],["2015-05-27",35.0,38.15,35.0,38.15,8629.0],["2015-05-28",38.99,42.0,36.19,41.02,5371.0],["2015-05-29",40.39,41.3,40.25,41.02,1286.0],["2015-06-01",41.153,41.153,38.5,38.5,1186.0],["2015-06-02",38.71,41.02,35.7,37.8,5371.0],["2015-06-03",38.5,39.48,37.66,37.8,2643.0],["2015-06-04",38.08,39.13,38.08,38.08,1600.0],["2015-06-05",39.13,40.04,37.8,38.08,7257.0],["2015-06-08",38.36,40.145,38.15,39.305,2800.0],["2015-06-09",39.963,42.0,38.57,41.51,5500.0],["2015-06-10",41.72,45.22,41.16,44.45,10400.0],["2015-06-11",44.8,47.88,44.52,47.53,10029.0],["2015-06-12",46.9,49.0,46.27,48.3,5686.0],["2015-06-15",47.04,50.61,47.04,50.4,7157.0],["2015-06-16",50.33,50.33,47.46,48.16,3429.0],["2015-06-17",47.88,50.19,47.67,50.05,4514.0],["2015-06-18",50.19,50.19,48.02,48.37,1029.0],["2015-06-19",47.67,49.0,46.06,48.23,5171.0],["2015-06-22",48.44,48.636,46.27,48.02,1086.0],["2015-06-23",48.23,48.58,46.27,47.39,5043.0],["2015-06-24",47.6,47.67,45.64,46.27,2671.0],["2015-06-25",46.41,46.97,46.13,46.55,743.0],["2015-06-26",46.69,47.488,46.62,47.25,3843.0],["2015-06-29",47.11,48.3,46.62,47.95,6257.0],["2015-06-30",47.95,50.68,47.95,49.49,21300.0],["2015-07-01",50.54,50.736,47.25,49.07,11586.0],["2015-07-02",49.812,49.812,49.0,49.0,1071.0],["2015-07-06",49.0,49.98,48.79,49.0,6314.0],["2015-07-07",49.0,49.07,48.3,49.0,2514.0],["2015-07-08",48.79,50.47,48.79,49.0,2143.0],["2015-07-09",49.0,49.945,47.88,47.88,2643.0],["2015-07-10",49.0,49.0,48.041,48.09,1314.0],["2015-07-13",47.6,48.65,46.34,48.3,3886.0],["2015-07-14",47.04,50.12,47.04,50.05,2629.0],["2015-07-15",49.98,54.18,48.02,49.07,11600.0],["2015-07-16",48.93,49.539,46.41,49.0,5729.0],["2015-07-17",49.42,52.36,46.34,48.37,3557.0],["2015-07-20",48.79,49.28,45.92,47.25,4143.0],["2015-07-21",46.97,48.16,45.85,47.04,2229.0],["2015-07-22",46.48,48.02,44.38,47.32,5257.0],["2015-07-23",45.92,47.915,45.78,47.25,7900.0],["2015-07-24",47.04,47.565,44.03,44.45,1314.0],["2015-07-27",47.6,48.3,45.5,47.67,2057.0],["2015-07-28",47.53,48.37,44.1,47.32,1671.0],["2015-07-29",47.46,48.23,44.94,47.25,4714.0],["2015-07-30",48.09,51.45,45.5,47.53,5286.0],["2015-07-31",45.01,49.595,44.73,49.07,4271.0],["2015-08-03",48.93,48.93,46.48,46.97,1771.0],["2015-08-04",49.21,49.21,46.76,47.6,1071.0],["2015-08-05",47.67,49.0,46.9,47.67,2357.0],["2015-08-06",47.39,49.84,46.9,46.97,5286.0],["2015-08-07",47.25,49.105,46.935,48.65,1414.0],["2015-08-10",47.67,49.56,47.04,49.14,1871.0],["2015-08-11",49.0,50.68,46.935,50.68,4357.0],["2015-08-12",48.93,50.75,47.67,48.93,2929.0],["2015-08-13",49.42,49.42,47.25,49.0,2557.0],["2015-08-14",48.93,49.56,47.39,49.07,814.0],["2015-08-17",48.51,49.42,47.355,49.07,1414.0],["2015-08-18",49.28,49.28,49.0,49.07,1600.0],["2015-08-19",48.797,49.875,48.23,49.875,2471.0],["2015-08-20",49.21,50.26,47.74,49.42,3457.0],["2015-08-21",49.07,50.33,47.46,50.19,5114.0],["2015-08-24",47.74,49.0,47.39,49.0,3671.0],["2015-08-25",49.0,50.4,47.32,48.58,3171.0],["2015-08-26",49.0,49.28,47.67,48.72,1929.0],["2015-08-27",48.79,49.63,48.65,49.56,1857.0],["2015-08-28",49.0,50.4,48.685,50.33,1614.0],["2015-08-31",49.49,50.33,49.14,50.19,1914.0],["2015-09-01",49.0,50.4,48.755,49.42,3271.0],["2015-09-02",49.56,49.84,49.245,49.49,786.0],["2015-09-03",49.42,50.05,48.72,49.07,1014.0],["2015-09-04",49.42,49.42,48.3,48.3,557.0],["2015-09-08",48.3,49.63,47.25,49.07,2843.0],["2015-09-09",48.93,49.28,47.46,49.07,4871.0],["2015-09-10",49.07,49.14,48.16,49.14,771.0],["2015-09-11",49.14,49.84,49.14,49.84,929.0],["2015-09-14",49.91,49.91,49.91,49.91,14.0],["2015-09-15",49.07,49.07,49.07,49.07,29.0],["2015-09-16",49.07,55.23,48.72,52.01,8829.0],["2015-09-17",52.29,53.2,51.17,52.99,3800.0],["2015-09-18",52.71,53.9,52.22,52.92,2143.0],["2015-09-21",52.234,52.71,51.17,52.22,1243.0],["2015-09-22",51.66,53.06,50.05,52.78,3086.0],["2015-09-23",52.087,52.78,51.66,52.71,471.0],["2015-09-24",52.71,55.09,50.05,55.02,2871.0],["2015-09-25",55.02,55.02,50.61,53.13,3286.0],["2015-09-28",52.22,52.22,45.92,45.92,2971.0],["2015-09-29",47.46,47.46,42.7,43.68,3286.0],["2015-09-30",55.16,57.54,51.45,53.41,34557.0],["2015-10-01",51.59,53.55,51.59,53.13,5643.0],["2015-10-02",52.85,56.0,52.85,54.39,2729.0],["2015-10-05",54.46,54.67,51.66,52.57,900.0],["2015-10-06",52.654,53.97,51.59,52.15,1214.0],["2015-10-07",52.29,53.69,51.87,53.34,229.0],["2015-10-08",53.83,53.83,51.8,52.22,886.0],["2015-10-09",52.57,52.99,51.59,52.08,529.0],["2015-10-12",51.66,53.27,50.54,52.85,2029.0],["2015-10-13",52.78,52.78,51.03,52.15,2243.0],["2015-10-14",51.66,52.43,51.66,52.22,957.0],["2015-10-15",52.64,54.04,50.75,52.29,1571.0],["2015-10-16",52.99,53.9,50.96,52.92,971.0],["2015-10-19",54.964,55.72,53.9,54.32,757.0],["2015-10-20",55.02,59.248,53.9,56.0,11686.0],["2015-10-21",57.19,65.73,55.02,59.57,49314.0],["2015-10-22",62.3,62.3,57.96,61.67,14271.0],["2015-10-23",61.6,62.16,59.99,62.16,1414.0],["2015-10-26",61.95,67.13,59.612,63.84,9557.0],["2015-10-27",63.28,65.59,61.32,63.56,7043.0],["2015-10-28",63.0,66.5,63.0,65.1,13800.0],["2015-10-29",65.1,68.95,64.61,68.25,8729.0],["2015-10-30",68.95,68.95,59.577,62.86,7257.0],["2015-11-02",63.63,67.2,60.97,65.31,5157.0],["2015-11-03",65.52,69.3,65.45,66.675,5314.0],["2015-11-04",67.97,69.16,64.19,66.29,2343.0],["2015-11-05",65.59,66.395,63.0,65.17,5986.0],["2015-11-06",68.95,68.95,66.5,67.34,1143.0],["2015-11-09",68.88,68.88,66.57,66.71,2143.0],["2015-11-10",67.48,68.88,67.48,68.32,1400.0],["2015-11-11",68.53,68.53,67.48,67.48,2157.0],["2015-11-12",67.2,67.83,64.61,65.73,2143.0],["2015-11-13",64.33,64.918,63.28,63.49,2443.0],["2015-11-16",63.14,64.68,63.14,63.91,2986.0],["2015-11-17",64.12,66.5,63.56,66.5,2400.0],["2015-11-18",66.5,66.5,64.785,66.22,2043.0],["2015-11-19",65.66,66.43,65.03,65.52,1057.0],["2015-11-20",65.94,66.416,63.84,65.03,1800.0],["2015-11-23",65.1,67.69,64.33,67.69,2843.0],["2015-11-24",68.46,70.0,67.06,69.02,5357.0],["2015-11-25",68.95,72.38,68.95,72.38,5114.0],["2015-11-27",73.29,73.29,71.82,72.52,1986.0],["2015-11-30",73.29,73.29,70.7,72.1,3057.0],["2015-12-01",71.75,72.065,70.07,71.47,1443.0],["2015-12-02",72.17,72.17,68.95,69.65,3514.0],["2015-12-03",70.07,71.68,68.81,69.3,2800.0],["2015-12-04",69.3,70.28,69.23,69.3,1157.0],["2015-12-07",69.02,70.28,65.87,68.74,4114.0],["2015-12-08",67.27,69.09,67.27,68.81,1043.0],["2015-12-09",69.58,69.93,65.38,66.15,1700.0],["2015-12-10",65.8,66.85,65.1,65.66,1429.0],["2015-12-11",65.1,65.177,63.77,64.4,1429.0],["2015-12-14",64.4,66.99,63.7,64.05,543.0],["2015-12-15",64.785,66.08,63.7,64.33,2571.0],["2015-12-16",63.777,65.38,63.777,63.98,914.0],["2015-12-17",64.12,65.8,63.98,64.75,2000.0],["2015-12-18",65.1,65.24,64.05,64.75,786.0],["2015-12-21",64.96,65.17,64.19,65.1,900.0],["2015-12-22",65.17,65.17,64.4,64.47,1529.0],["2015-12-23",64.4,64.4,63.7,63.7,400.0],["2015-12-24",63.7,65.03,62.72,65.03,486.0],["2015-12-28",65.03,65.03,62.65,63.0,2014.0],["2015-12-29",63.0,63.07,60.34,61.32,3629.0],["2015-12-30",61.11,61.95,59.78,61.11,1786.0],["2015-12-31",61.6,63.7,58.73,59.78,2743.0],["2016-01-04",58.8,61.145,53.41,59.29,6714.0],["2016-01-05",62.3,64.12,60.41,63.56,4286.0],["2016-01-06",64.54,64.82,63.07,63.7,1500.0],["2016-01-07",64.54,65.03,62.23,62.79,2643.0],["2016-01-08",62.44,64.96,59.57,60.2,3629.0],["2016-01-11",63.56,63.56,56.14,56.56,2586.0],["2016-01-12",56.0,59.36,56.0,58.17,2071.0],["2016-01-13",57.19,58.03,56.0,56.0,1443.0],["2016-01-14",56.0,58.45,55.93,57.96,4057.0],["2016-01-15",56.98,58.03,51.59,53.011,3800.0],["2016-01-19",52.99,52.99,47.6,52.36,2643.0],["2016-01-20",53.207,53.207,49.84,50.61,2229.0],["2016-01-21",50.54,51.8,49.7,50.05,1057.0],["2016-01-22",54.6,54.6,50.82,52.22,1071.0],["2016-01-25",56.07,56.07,50.19,50.19,1100.0],["2016-01-26",50.33,50.4,46.41,47.04,3586.0],["2016-01-27",46.41,47.565,41.664,42.7,4414.0],["2016-01-28",42.7,49.756,39.69,44.94,7500.0],["2016-01-29",44.688,48.37,43.68,47.32,2657.0],["2016-02-01",47.25,47.25,45.57,46.48,1214.0],["2016-02-02",45.885,47.39,42.35,42.35,1329.0],["2016-02-03",45.57,50.54,44.45,49.7,4543.0],["2016-02-04",49.7,50.61,48.44,50.61,2229.0],["2016-02-05",51.31,51.94,48.86,49.28,3000.0],["2016-02-08",50.4,50.4,46.27,47.11,929.0],["2016-02-09",46.9,47.11,45.43,46.41,700.0],["2016-02-10",45.71,49.0,42.98,43.05,929.0],["2016-02-11",44.1,44.52,39.62,39.62,5029.0],["2016-02-12",39.9,43.75,39.9,40.81,829.0],["2016-02-16",42.7,47.25,42.7,44.45,2243.0],["2016-02-17",46.62,49.77,46.62,49.77,3914.0],["2016-02-18",51.1,52.15,47.32,48.23,1871.0],["2016-02-19",48.16,49.84,47.831,49.84,943.0],["2016-02-22",51.94,51.94,47.81,49.84,1857.0],["2016-02-23",50.61,51.03,47.25,49.7,2343.0],["2016-02-24",49.7,51.73,49.7,50.89,1071.0],["2016-02-25",52.08,57.498,50.26,56.56,2471.0],["2016-02-26",57.47,57.47,52.57,53.06,3600.0],["2016-02-29",55.3,57.75,50.75,56.49,1943.0],["2016-03-01",57.75,57.75,55.104,55.44,4114.0],["2016-03-02",55.72,55.93,52.92,54.46,16386.0],["2016-03-03",53.55,55.79,53.2,53.83,3857.0],["2016-03-04",55.93,55.93,51.73,52.01,2957.0],["2016-03-07",56.21,56.21,52.5,53.2,1371.0],["2016-03-08",53.2,53.585,51.8,53.585,800.0],["2016-03-09",52.71,54.67,51.905,54.67,1829.0],["2016-03-10",55.58,56.91,53.41,54.67,2129.0],["2016-03-11",57.05,57.05,54.04,55.37,586.0],["2016-03-14",55.412,56.14,54.32,54.39,800.0],["2016-03-15",55.79,56.035,54.04,55.58,2386.0],["2016-03-16",56.7,57.61,54.25,54.25,2629.0],["2016-03-17",56.0,56.0,52.5,52.64,2700.0],["2016-03-18",54.25,54.95,52.57,54.95,1386.0],["2016-03-21",55.37,57.33,54.04,54.635,1900.0],["2016-03-22",53.62,55.3,52.57,52.941,671.0],["2016-03-23",52.71,57.12,52.71,53.55,900.0],["2016-03-24",53.928,55.58,53.06,53.06,600.0],["2016-03-28",53.06,53.76,53.06,53.62,543.0],["2016-03-29",53.83,56.42,53.55,55.23,1043.0],["2016-03-30",56.91,56.91,53.326,55.93,2243.0],["2016-03-31",55.93,57.47,55.888,56.49,1729.0],["2016-04-01",56.49,58.1,56.266,56.77,957.0],["2016-04-04",56.49,56.49,54.32,56.0,3871.0],["2016-04-05",56.0,57.33,56.0,56.0,2571.0],["2016-04-06",54.061,57.05,54.061,55.72,2000.0],["2016-04-07",54.95,56.0,52.99,53.2,2157.0],["2016-04-08",53.27,57.26,53.27,56.84,4671.0],["2016-04-11",57.05,57.75,54.25,55.09,2129.0],["2016-04-12",54.46,56.7,54.25,55.65,1143.0],["2016-04-13",55.72,56.7,54.6,54.67,1629.0],["2016-04-14",55.146,56.42,55.146,56.14,743.0],["2016-04-15",56.826,57.12,55.909,56.28,529.0],["2016-04-18",55.3,57.68,55.3,57.12,40700.0],["2016-04-19",56.455,62.02,55.72,59.36,14329.0],["2016-04-20",58.73,61.138,56.56,57.75,3614.0],["2016-04-21",62.3,62.3,55.72,57.82,43029.0],["2016-04-22",57.89,59.64,56.98,57.82,1329.0],["2016-04-25",58.52,59.08,56.77,59.08,1971.0],["2016-04-26",59.43,60.62,58.8,60.41,3671.0],["2016-04-27",60.83,61.845,59.78,60.48,2343.0],["2016-04-28",60.83,60.83,58.94,60.2,2143.0],["2016-04-29",60.55,60.62,57.12,57.89,843.0],["2016-05-02",57.89,58.1,56.644,58.1,2143.0],["2016-05-03",57.19,58.03,56.07,57.54,543.0],["2016-05-04",56.77,57.75,54.74,55.09,1043.0],["2016-05-05",55.93,56.98,54.887,55.02,1500.0],["2016-05-06",54.39,55.51,53.69,54.46,886.0],["2016-05-09",55.02,56.35,54.04,54.6,900.0],["2016-05-10",57.33,57.33,54.95,54.95,371.0],["2016-05-11",57.75,57.75,52.01,54.81,657.0],["2016-05-12",57.12,57.12,51.38,54.81,686.0],["2016-05-13",56.28,56.56,55.16,55.16,557.0],["2016-05-16",56.14,57.26,55.93,55.93,3329.0],["2016-05-17",55.16,57.26,52.71,54.18,3771.0],["2016-05-18",55.72,56.98,55.72,55.79,257.0],["2016-05-19",55.65,56.07,54.39,54.39,400.0],["2016-05-20",56.539,56.539,55.65,56.0,129.0],["2016-05-23",54.74,54.74,54.74,54.74,143.0],["2016-05-24",54.81,54.95,54.25,54.25,1186.0],["2016-05-25",56.14,56.14,54.467,54.67,157.0],["2016-05-26",54.46,54.817,53.97,53.97,729.0],["2016-05-27",53.97,55.72,53.97,54.32,1071.0],["2016-05-31",55.02,55.195,53.34,53.9,2086.0],["2016-06-01",53.9,54.593,52.5,52.64,2086.0],["2016-06-02",52.5,52.822,51.8,52.5,1871.0],["2016-06-03",52.36,55.3,51.87,55.3,4343.0],["2016-06-06",55.3,55.3,54.04,54.04,543.0],["2016-06-07",54.67,58.8,54.32,58.66,18614.0],["2016-06-08",58.45,58.45,56.525,56.84,1771.0],["2016-06-09",58.24,58.24,57.05,57.61,571.0],["2016-06-10",57.19,57.26,55.51,55.79,686.0],["2016-06-13",56.28,57.19,54.698,57.19,1871.0],["2016-06-14",55.93,57.54,54.95,56.42,486.0],["2016-06-15",56.63,57.4,56.0,57.19,871.0],["2016-06-16",56.49,57.05,55.769,56.7,486.0],["2016-06-17",56.385,56.42,56.14,56.14,157.0],["2016-06-20",56.84,57.26,56.14,56.21,186.0],["2016-06-21",56.14,56.35,55.51,56.35,414.0],["2016-06-22",55.769,55.93,55.72,55.79,500.0],["2016-06-23",56.21,56.21,55.37,55.79,286.0],["2016-06-24",55.23,56.07,55.062,55.3,1071.0],["2016-06-27",55.51,56.07,54.026,54.39,63471.0],["2016-06-28",54.6,55.93,52.57,53.41,4129.0],["2016-06-29",54.04,54.74,53.27,54.18,800.0],["2016-06-30",54.285,55.79,54.285,55.23,771.0],["2016-07-01",55.328,56.0,54.88,55.02,614.0],["2016-07-05",55.51,55.93,54.67,55.93,629.0],["2016-07-06",54.46,55.405,54.327,54.67,543.0],["2016-07-07",55.51,55.517,54.67,54.698,157.0],["2016-07-08",54.67,55.3,54.67,55.16,600.0],["2016-07-11",54.95,55.3,53.55,54.25,2471.0],["2016-07-12",54.726,55.02,54.25,54.32,1586.0],["2016-07-13",54.6,54.6,53.48,54.6,3714.0],["2016-07-14",54.6,54.74,53.928,54.18,2171.0],["2016-07-15",54.25,54.6,54.04,54.39,2686.0],["2016-07-18",54.32,54.6,52.5,52.57,2129.0],["2016-07-19",53.06,54.39,53.025,54.39,986.0],["2016-07-20",54.593,54.593,53.48,53.62,1329.0],["2016-07-21",54.257,54.67,53.55,54.25,1086.0],["2016-07-22",54.39,54.39,53.41,54.383,700.0],["2016-07-25",54.39,54.39,53.851,54.25,400.0],["2016-07-26",54.362,54.362,53.69,53.69,786.0],["2016-07-27",53.41,53.9,53.382,53.83,1057.0],["2016-07-28",53.76,54.74,53.69,53.9,3014.0],["2016-07-29",53.34,53.34,51.73,51.73,3129.0],["2016-08-01",51.66,51.8,50.4,50.47,2971.0],["2016-08-02",50.12,50.12,46.2,47.04,6957.0],["2016-08-03",47.53,53.06,47.53,51.03,7614.0],["2016-08-04",51.66,51.66,50.428,51.45,2443.0],["2016-08-05",51.037,51.66,50.75,50.75,586.0],["2016-08-08",51.03,51.87,49.0,49.0,1657.0],["2016-08-09",49.14,49.98,48.65,49.0,729.0],["2016-08-10",48.86,49.49,47.25,48.3,3871.0],["2016-08-11",48.09,49.203,47.81,48.23,1814.0],["2016-08-12",48.02,48.58,47.04,47.6,2871.0],["2016-08-15",46.907,48.86,46.9,47.18,5243.0],["2016-08-16",48.44,48.44,44.24,44.59,5200.0],["2016-08-17",47.46,56.56,46.55,55.02,29014.0],["2016-08-18",55.37,58.31,54.53,56.07,16814.0],["2016-08-19",56.119,58.1,55.3,57.47,7800.0],["2016-08-22",57.33,58.8,56.77,57.12,3314.0],["2016-08-23",56.84,57.057,55.44,55.86,33000.0],["2016-08-24",55.02,57.96,54.67,56.42,4357.0],["2016-08-25",55.3,58.59,55.02,55.23,3343.0],["2016-08-26",55.65,55.72,53.249,54.46,3871.0],["2016-08-29",54.39,55.65,52.843,53.97,3014.0],["2016-08-30",55.3,55.44,53.9,54.46,1829.0],["2016-08-31",54.88,54.88,51.73,52.22,2714.0],["2016-09-01",52.57,52.99,51.8,52.99,929.0],["2016-09-02",53.62,54.6,52.36,52.36,1600.0],["2016-09-06",51.52,53.2,51.1,52.71,3186.0],["2016-09-07",53.2,53.865,52.71,53.34,2143.0],["2016-09-08",52.15,53.55,52.15,53.06,2129.0],["2016-09-09",53.2,53.2,50.96,51.205,3900.0],["2016-09-12",51.17,51.73,50.89,51.45,1529.0],["2016-09-13",50.75,51.366,50.05,50.05,914.0],["2016-09-14",50.722,52.5,50.4,51.45,2086.0],["2016-09-15",51.87,51.87,50.89,50.96,1271.0],["2016-09-16",50.75,51.8,50.75,50.96,1129.0],["2016-09-19",50.82,51.94,50.75,51.87,800.0],["2016-09-20",51.87,53.97,51.59,53.55,1714.0],["2016-09-21",54.11,54.46,53.34,54.46,1343.0],["2016-09-22",54.88,57.12,54.845,56.0,1557.0],["2016-09-23",55.44,58.52,55.44,56.63,4214.0],["2016-09-26",56.49,59.36,56.28,57.82,1371.0],["2016-09-27",58.219,59.64,57.61,57.82,5857.0],["2016-09-28",57.75,60.06,57.75,57.75,2243.0],["2016-09-29",56.0,56.84,53.55,55.93,5729.0],["2016-09-30",57.484,57.484,53.83,53.9,1414.0],["2016-10-03",54.32,55.405,53.41,53.97,6400.0],["2016-10-04",53.55,55.37,52.85,52.99,4800.0],["2016-10-05",53.2,53.83,52.92,53.48,1200.0],["2016-10-06",53.2,53.55,49.7,52.78,4186.0],["2016-10-07",52.85,54.18,51.66,52.22,8143.0],["2016-10-10",53.823,53.823,49.07,49.28,4000.0],["2016-10-11",49.35,52.01,49.0,49.84,2386.0],["2016-10-12",50.26,51.8,49.749,51.24,171.0],["2016-10-13",50.33,50.33,48.3,48.44,4014.0],["2016-10-14",48.65,49.28,47.95,48.3,3571.0],["2016-10-17",48.65,48.65,47.95,48.3,471.0],["2016-10-18",49.273,49.273,47.6,47.6,2343.0],["2016-10-19",47.6,48.16,46.55,46.823,1886.0],["2016-10-20",46.2,46.55,45.5,46.55,2343.0],["2016-10-21",47.166,47.6,46.55,46.55,643.0],["2016-10-24",47.6,47.6,44.8,45.5,1614.0],["2016-10-25",46.2,46.2,44.45,44.45,1114.0],["2016-10-26",43.75,44.45,43.75,44.45,771.0],["2016-10-27",44.8,44.8,43.75,44.1,686.0],["2016-10-28",44.1,44.45,43.75,43.75,314.0],["2016-10-31",43.75,45.15,43.75,44.8,5129.0],["2016-11-01",44.1,47.25,43.75,43.75,4043.0],["2016-11-02",43.4,43.4,41.3,42.0,3814.0],["2016-11-03",41.65,43.75,39.2,39.2,2786.0],["2016-11-04",39.55,40.95,38.5,38.5,4300.0],["2016-11-07",38.85,39.9,36.75,39.9,1914.0],["2016-11-08",40.6,40.95,39.2,40.25,2057.0],["2016-11-09",39.2,40.95,37.8,39.55,2786.0],["2016-11-10",40.95,42.7,40.95,40.95,6486.0],["2016-11-11",40.6,41.51,40.6,40.6,2071.0],["2016-11-14",40.6,41.587,35.7,37.8,6243.0],["2016-11-15",39.2,39.9,35.945,36.925,7257.0],["2016-11-16",37.1,41.3,37.1,40.25,3471.0],["2016-11-17",40.6,41.237,39.2,40.075,1900.0],["2016-11-18",38.15,39.55,37.45,37.8,5314.0],["2016-11-21",37.8,39.2,37.1,37.8,2871.0],["2016-11-22",37.45,37.45,36.75,37.1,3029.0],["2016-11-23",37.1,37.45,35.0,35.0,3757.0],["2016-11-25",35.35,36.75,35.0,36.75,357.0],["2016-11-28",37.1,38.15,37.072,37.45,6557.0],["2016-11-29",38.15,38.15,37.45,37.45,3271.0],["2016-11-30",38.5,38.5,37.45,37.45,3229.0],["2016-12-01",37.8,38.5,37.45,37.45,4086.0],["2016-12-02",37.8,38.15,35.0,36.75,7486.0],["2016-12-05",37.45,38.15,37.45,38.15,2229.0],["2016-12-06",38.5,38.5,37.45,37.8,757.0],["2016-12-07",37.45,38.5,35.7,36.05,1629.0],["2016-12-08",35.35,35.35,29.75,34.3,50914.0],["2016-12-09",34.79,36.75,34.79,35.35,3929.0],["2016-12-12",35.35,35.35,35.0,35.0,1129.0],["2016-12-13",35.35,35.7,34.475,35.0,3900.0],["2016-12-14",34.3,35.7,33.95,35.35,3686.0],["2016-12-15",35.7,36.4,33.25,35.0,4971.0],["2016-12-16",33.53,36.4,33.25,35.0,2800.0],["2016-12-19",35.35,35.812,32.2,32.2,6300.0],["2016-12-20",33.6,34.65,33.6,33.6,2900.0],["2016-12-21",33.95,34.3,32.9,33.6,5086.0],["2016-12-22",34.3,34.3,32.55,32.55,4257.0],["2016-12-23",32.9,34.3,32.9,34.3,1357.0],["2016-12-27",34.3,35.7,34.3,35.35,7443.0],["2016-12-28",35.0,36.05,35.0,35.7,3371.0],["2016-12-29",35.0,36.05,35.0,35.7,4743.0],["2016-12-30",35.35,35.35,32.053,32.053,6229.0],["2017-01-03",32.9,37.45,32.9,36.75,3843.0],["2017-01-04",36.554,36.75,35.7,36.05,4414.0],["2017-01-05",35.7,37.8,35.7,35.7,5643.0],["2017-01-06",36.05,37.8,36.05,37.8,3043.0],["2017-01-09",37.8,39.9,37.45,38.85,4100.0],["2017-01-10",39.2,39.2,37.8,38.15,2929.0],["2017-01-11",38.339,38.5,37.1,37.1,2586.0],["2017-01-12",37.45,37.8,36.75,37.45,829.0],["2017-01-13",37.45,38.15,36.05,37.1,4143.0],["2017-01-17",36.75,37.1,36.631,37.1,657.0],["2017-01-18",37.45,37.8,37.1,37.45,1657.0],["2017-01-19",37.45,37.8,36.4,36.4,1271.0],["2017-01-20",36.4,36.75,35.875,36.05,2143.0],["2017-01-23",35.35,37.45,35.0,37.1,1814.0],["2017-01-24",36.05,36.75,36.05,36.05,1400.0],["2017-01-25",36.4,36.4,35.0,35.0,2100.0],["2017-01-26",35.0,35.91,35.0,35.0,814.0],["2017-01-27",35.0,35.35,35.0,35.0,700.0],["2017-01-30",35.0,36.75,35.0,36.4,2757.0],["2017-01-31",32.55,39.9,31.85,39.55,16600.0],["2017-02-01",39.9,43.05,39.9,42.35,7571.0],["2017-02-02",42.7,42.735,39.55,41.65,3914.0],["2017-02-03",40.95,43.4,40.95,42.7,6214.0],["2017-02-06",43.4,43.743,41.65,41.65,2171.0],["2017-02-07",41.937,42.0,39.55,41.475,10171.0],["2017-02-08",41.65,42.0,41.3,41.65,3800.0],["2017-02-09",42.0,43.162,40.985,41.65,2057.0],["2017-02-10",42.0,42.7,41.3,42.35,1671.0],["2017-02-13",42.35,43.4,41.3,42.0,3657.0],["2017-02-14",42.7,43.75,42.7,43.4,4057.0],["2017-02-15",44.1,44.1,42.35,43.05,3871.0],["2017-02-16",42.7,43.75,42.0,42.7,2586.0],["2017-02-17",42.707,43.75,42.0,43.4,2286.0],["2017-02-21",46.2,47.271,43.05,43.05,4300.0],["2017-02-22",43.05,43.05,39.9,41.65,5443.0],["2017-02-23",41.65,42.0,39.9,42.0,3171.0],["2017-02-24",40.607,42.0,40.6,40.95,600.0],["2017-02-27",41.643,41.643,40.6,40.943,657.0],["2017-02-28",41.3,41.65,40.95,41.65,1000.0],["2017-03-01",40.6,41.65,40.6,41.65,2629.0],["2017-03-02",41.65,44.8,41.65,43.75,19714.0],["2017-03-03",44.1,44.66,42.0,43.4,6600.0],["2017-03-06",43.4,44.45,42.665,44.1,8343.0],["2017-03-07",44.8,44.8,41.3,43.05,8771.0],["2017-03-08",42.35,43.75,41.3,43.05,7543.0],["2017-03-09",44.45,44.45,42.35,42.7,729.0],["2017-03-10",42.7,43.4,42.0,42.7,1457.0],["2017-03-13",42.35,42.7,42.0,42.35,400.0],["2017-03-14",42.0,42.7,42.0,42.35,214.0],["2017-03-15",42.7,42.7,41.3,41.65,1714.0],["2017-03-16",41.65,41.65,40.25,40.25,1600.0],["2017-03-17",40.25,41.65,38.85,41.65,3557.0],["2017-03-20",41.3,42.35,41.3,42.0,2700.0],["2017-03-21",42.0,42.35,40.95,42.35,1829.0],["2017-03-22",41.65,43.75,41.65,43.05,3057.0],["2017-03-23",43.4,46.9,43.4,46.725,7329.0],["2017-03-24",45.5,45.5,44.1,44.8,3471.0],["2017-03-27",45.85,45.85,43.099,45.325,1414.0],["2017-03-28",45.724,45.85,45.15,45.85,543.0],["2017-03-29",46.2,47.6,46.2,46.389,2771.0],["2017-03-30",46.2,47.6,46.2,46.2,3100.0],["2017-03-31",46.2,46.55,46.2,46.2,1400.0],["2017-04-03",46.2,46.9,45.15,45.15,1343.0],["2017-04-04",45.5,46.55,43.4,43.4,4043.0],["2017-04-05",43.75,46.55,42.833,44.45,800.0],["2017-04-06",43.4,44.45,43.127,43.75,2443.0],["2017-04-07",44.45,45.5,44.45,45.15,271.0],["2017-04-10",45.15,45.5,45.15,45.5,43.0],["2017-04-11",45.5,46.2,44.905,46.2,671.0],["2017-04-12",46.55,46.55,45.598,46.55,286.0],["2017-04-13",46.55,47.25,46.2,47.25,1243.0],["2017-04-17",46.55,49.0,43.75,48.65,2100.0],["2017-04-18",47.25,48.3,44.45,48.3,1871.0],["2017-04-19",45.5,47.25,44.8,47.25,743.0],["2017-04-20",46.9,51.45,46.9,47.6,6543.0],["2017-04-21",47.25,47.25,45.15,46.55,1000.0],["2017-04-24",46.9,47.25,46.2,46.55,557.0],["2017-04-25",47.25,47.25,44.8,46.9,4357.0],["2017-04-26",46.55,46.9,44.8,45.101,2829.0],["2017-04-27",44.8,44.8,42.35,44.1,7829.0],["2017-04-28",44.45,44.8,41.825,42.0,6643.0],["2017-05-01",41.65,43.4,41.65,42.35,40771.0],["2017-05-02",42.7,42.7,40.6,42.0,2629.0],["2017-05-03",42.0,43.4,42.0,42.35,28843.0],["2017-05-04",42.0,42.7,42.0,42.525,15057.0],["2017-05-05",42.7,42.7,41.44,42.0,2629.0],["2017-05-08",41.3,44.45,40.25,42.7,40757.0],["2017-05-09",42.7,43.4,41.3,42.35,12486.0],["2017-05-10",42.7,43.4,39.9,40.6,11857.0],["2017-05-11",41.3,42.35,40.6,41.65,9343.0],["2017-05-12",42.0,44.1,41.223,44.1,19043.0],["2017-05-15",45.15,45.85,44.31,45.85,4100.0],["2017-05-16",46.2,46.2,45.5,45.5,2143.0],["2017-05-17",45.507,45.85,44.45,45.15,2086.0],["2017-05-18",45.5,47.6,45.5,47.6,2157.0],["2017-05-19",47.6,47.95,46.55,47.95,1814.0],["2017-05-22",47.6,48.3,45.5,47.6,5471.0],["2017-05-23",47.95,48.3,47.649,48.125,1757.0],["2017-05-24",49.0,50.05,47.6,48.3,8143.0],["2017-05-25",48.02,48.65,48.02,48.65,2514.0],["2017-05-26",48.979,49.0,48.65,48.902,600.0],["2017-05-30",49.0,49.238,48.65,48.65,914.0],["2017-05-31",49.301,49.301,48.3,48.65,2543.0],["2017-06-01",49.0,49.525,47.6,48.3,5443.0],["2017-06-02",47.95,48.3,47.95,47.95,657.0],["2017-06-05",47.95,48.3,45.85,45.85,1557.0],["2017-06-06",45.5,46.2,45.5,45.85,657.0],["2017-06-07",45.5,46.2,45.5,46.2,929.0],["2017-06-08",46.13,47.53,45.85,46.725,2457.0],["2017-06-09",48.762,48.762,45.85,45.85,614.0],["2017-06-12",46.2,46.2,45.5,45.5,1286.0],["2017-06-13",45.15,46.55,45.15,46.55,414.0],["2017-06-14",45.5,46.9,45.5,46.9,1800.0],["2017-06-15",45.92,47.95,45.92,47.6,800.0],["2017-06-16",47.6,47.95,47.6,47.95,171.0],["2017-06-19",47.6,49.0,47.25,48.65,29757.0],["2017-06-20",48.65,52.15,48.3,51.1,7257.0],["2017-06-21",50.4,54.6,50.4,53.55,26329.0],["2017-06-22",54.25,54.6,53.634,54.6,1586.0],["2017-06-23",54.95,57.75,50.575,50.575,6600.0],["2017-06-26",50.4,55.65,47.6,50.4,2886.0],["2017-06-27",49.0,50.75,48.475,48.65,1914.0],["2017-06-28",48.335,52.5,48.335,52.5,5886.0],["2017-06-29",52.85,55.3,50.05,51.1,8000.0],["2017-06-30",50.05,50.4,46.2,47.6,5629.0],["2017-07-03",48.3,49.7,47.25,47.95,12314.0],["2017-07-05",47.95,50.4,45.85,45.85,6243.0],["2017-07-06",45.5,46.9,44.975,46.2,15800.0],["2017-07-07",46.9,47.25,45.5,46.9,2614.0],["2017-07-10",46.9,47.25,44.8,44.8,13243.0],["2017-07-11",45.5,46.55,45.115,45.5,26629.0],["2017-07-12",45.5,48.629,45.5,47.95,12129.0],["2017-07-13",47.943,47.95,47.25,47.6,1000.0],["2017-07-14",46.9,49.35,46.9,49.35,4329.0],["2017-07-17",48.65,48.65,47.25,48.3,5700.0],["2017-07-18",47.257,48.3,47.257,48.3,1000.0],["2017-07-19",47.803,49.7,47.6,48.65,2157.0],["2017-07-20",51.1,52.5,50.127,50.75,9243.0],["2017-07-21",50.4,52.15,49.7,50.05,3300.0],["2017-07-24",50.75,50.75,49.7,49.7,1543.0],["2017-07-25",49.7,50.4,49.0,49.0,329.0],["2017-07-26",49.35,49.63,48.65,48.797,429.0],["2017-07-27",48.65,48.65,45.85,47.25,2571.0],["2017-07-28",47.25,47.985,47.25,47.509,714.0],["2017-07-31",47.6,48.3,45.5,47.95,1643.0],["2017-08-01",47.95,48.3,46.697,48.3,543.0],["2017-08-02",47.677,48.65,47.677,48.3,1757.0],["2017-08-03",48.3,48.3,42.7,45.5,7557.0],["2017-08-04",44.1,47.6,44.1,47.6,2100.0],["2017-08-07",46.55,48.3,46.55,47.95,1457.0],["2017-08-08",47.25,48.65,46.55,48.65,4600.0],["2017-08-09",49.35,49.7,46.2,46.9,3929.0],["2017-08-10",45.85,47.782,43.05,43.4,5229.0],["2017-08-11",43.05,49.0,43.05,46.2,5314.0],["2017-08-14",45.5,45.85,44.8,45.5,700.0],["2017-08-15",44.45,46.2,44.45,45.15,3357.0],["2017-08-16",44.45,44.8,43.75,44.1,2571.0],["2017-08-17",43.4,43.75,42.0,42.0,4614.0],["2017-08-18",42.35,44.1,42.0,44.1,3086.0],["2017-08-21",44.45,45.85,43.75,44.1,3857.0],["2017-08-22",44.1,44.1,42.7,43.225,743.0],["2017-08-23",42.35,43.4,42.35,42.7,843.0],["2017-08-24",42.35,43.4,42.35,43.05,514.0],["2017-08-25",43.05,43.68,43.05,43.442,286.0],["2017-08-28",43.4,44.8,42.7,44.45,1743.0],["2017-08-29",43.4,43.75,43.057,43.4,643.0],["2017-08-30",44.1,44.1,43.575,44.1,1286.0],["2017-08-31",43.4,44.38,43.4,44.1,1743.0],["2017-09-01",44.45,46.9,44.1,46.2,5157.0],["2017-09-05",45.15,45.15,44.1,44.45,1814.0],["2017-09-06",43.4,45.85,43.4,45.15,1543.0],["2017-09-07",44.1,44.45,42.35,43.75,843.0],["2017-09-08",43.05,44.275,43.05,43.75,1157.0],["2017-09-11",44.45,45.36,43.4,43.4,800.0],["2017-09-12",43.05,43.05,39.55,40.25,11957.0],["2017-09-13",40.6,40.95,39.2,39.2,4871.0],["2017-09-14",39.55,40.943,39.55,40.25,1786.0],["2017-09-15",40.95,42.7,40.425,42.7,2886.0],["2017-09-18",42.0,42.7,41.65,42.35,1943.0],["2017-09-19",36.4,37.1,34.65,35.0,161243.0],["2017-09-20",35.7,36.05,35.0,35.0,17457.0],["2017-09-21",35.35,36.05,35.0,35.0,10000.0],["2017-09-22",35.0,35.35,33.6,33.6,16014.0],["2017-09-25",33.95,35.35,33.25,35.0,14557.0],["2017-09-26",35.35,35.35,33.95,35.0,7957.0],["2017-09-27",35.0,35.35,34.3,34.3,4729.0],["2017-09-28",35.0,35.35,34.888,35.0,16429.0],["2017-09-29",35.0,37.45,34.65,37.45,13500.0],["2017-10-02",37.45,37.583,36.05,36.225,9471.0],["2017-10-03",36.75,36.75,35.7,36.4,2971.0],["2017-10-04",36.4,36.4,33.95,35.35,6386.0],["2017-10-05",35.35,35.7,35.35,35.7,2214.0],["2017-10-06",35.7,36.05,35.35,36.05,4914.0],["2017-10-09",36.4,36.4,34.65,35.0,3871.0],["2017-10-10",35.7,35.7,34.3,34.65,3657.0],["2017-10-11",34.3,35.7,34.3,35.0,6629.0],["2017-10-12",35.0,35.0,34.3,34.65,3414.0],["2017-10-13",35.35,35.35,34.3,34.3,2357.0],["2017-10-16",36.05,36.05,33.95,34.3,8014.0],["2017-10-17",35.0,35.35,34.02,35.0,6300.0],["2017-10-18",35.0,35.7,35.0,35.35,3329.0],["2017-10-19",35.35,36.4,34.65,35.7,7943.0],["2017-10-20",35.7,36.4,35.0,35.0,2971.0],["2017-10-23",36.4,36.4,35.35,35.7,3414.0],["2017-10-24",35.567,35.679,35.0,35.175,1457.0],["2017-10-25",35.35,35.35,33.6,34.3,7657.0],["2017-10-26",34.65,35.0,34.3,35.0,4100.0],["2017-10-27",35.0,35.35,34.65,35.0,1871.0],["2017-10-30",35.7,35.7,34.65,35.35,16314.0],["2017-10-31",35.7,35.7,34.65,35.35,5714.0],["2017-11-01",35.0,35.35,34.65,35.0,9071.0],["2017-11-02",34.65,35.0,34.65,34.65,1429.0],["2017-11-03",34.65,35.0,34.65,35.0,1086.0],["2017-11-06",34.65,35.0,34.3,35.0,8057.0],["2017-11-07",34.65,34.993,33.6,34.3,5300.0],["2017-11-08",34.65,34.65,33.95,34.3,1386.0],["2017-11-09",33.6,33.95,32.9,32.9,4586.0],["2017-11-10",33.25,33.25,31.15,32.025,13286.0],["2017-11-13",32.2,32.2,29.75,30.1,13486.0],["2017-11-14",30.1,30.45,29.05,29.75,7171.0],["2017-11-15",29.75,31.5,29.554,30.45,10229.0],["2017-11-16",30.8,32.55,30.8,32.2,7871.0],["2017-11-17",32.55,33.6,32.193,32.2,2686.0],["2017-11-20",32.2,33.95,31.5,33.6,4143.0],["2017-11-21",33.6,33.6,33.25,33.25,2757.0],["2017-11-22",33.6,35.7,33.6,35.7,9629.0],["2017-11-24",35.7,35.7,35.0,35.35,4314.0],["2017-11-27",35.0,35.0,33.6,34.475,5229.0],["2017-11-28",34.93,35.0,33.6,33.6,2786.0],["2017-11-29",33.95,33.95,32.9,33.25,3471.0],["2017-11-30",33.25,34.3,31.5,32.2,9114.0],["2017-12-01",32.55,34.65,32.55,34.65,6186.0],["2017-12-04",34.65,34.65,32.2,32.9,1857.0],["2017-12-05",32.55,32.55,31.5,32.55,3329.0],["2017-12-06",32.2,32.2,31.5,32.2,5014.0],["2017-12-07",31.15,33.6,31.15,33.25,7157.0],["2017-12-08",33.25,33.25,31.85,31.85,5143.0],["2017-12-11",32.2,33.25,31.85,32.9,4514.0],["2017-12-12",33.25,33.6,33.075,33.6,4971.0],["2017-12-13",33.25,33.6,32.2,32.9,3871.0],["2017-12-14",33.25,33.6,31.85,32.9,3571.0],["2017-12-15",32.55,33.6,32.2,33.6,9771.0],["2017-12-18",32.55,33.25,31.85,31.85,5600.0],["2017-12-19",31.5,32.2,30.8,31.85,5643.0],["2017-12-20",32.2,32.2,31.15,31.5,8814.0],["2017-12-21",31.5,31.85,31.15,31.5,4386.0],["2017-12-22",31.5,31.738,31.15,31.15,3314.0],["2017-12-26",31.15,32.2,31.15,31.5,7157.0],["2017-12-27",31.85,31.85,31.15,31.5,3986.0],["2017-12-28",31.85,31.85,31.15,31.5,6629.0],["2017-12-29",31.444,31.5,30.8,31.15,7800.0],["2018-01-02",31.5,32.9,31.465,31.85,5471.0],["2018-01-03",31.5,33.25,31.5,32.2,12400.0],["2018-01-04",32.55,33.6,31.857,32.9,4457.0],["2018-01-05",33.6,33.6,33.25,33.425,2700.0],["2018-01-08",33.25,33.6,32.2,32.9,3043.0],["2018-01-09",32.55,33.775,32.55,32.9,7586.0],["2018-01-10",32.718,32.9,32.55,32.725,1029.0],["2018-01-11",32.2,33.25,31.85,32.2,14914.0],["2018-01-12",31.85,32.55,31.85,32.2,2871.0],["2018-01-16",32.55,33.25,32.2,32.2,2157.0],["2018-01-17",32.55,32.55,30.8,31.15,5386.0],["2018-01-18",31.15,31.15,30.1,30.8,5171.0],["2018-01-19",30.8,31.5,30.1,31.15,2414.0],["2018-01-22",31.5,31.5,30.8,31.15,4886.0],["2018-01-23",31.15,33.25,31.01,32.837,6214.0],["2018-01-24",32.55,32.55,31.738,31.85,2943.0],["2018-01-25",31.85,33.25,31.5,32.55,5786.0],["2018-01-26",32.9,33.25,32.375,32.55,2171.0],["2018-01-29",32.9,32.9,31.5,32.2,5029.0],["2018-01-30",32.55,32.55,31.507,32.025,1457.0],["2018-01-31",32.2,32.2,30.8,31.15,2514.0],["2018-02-01",31.15,31.262,30.45,30.8,3971.0],["2018-02-02",30.45,31.15,29.75,30.45,3786.0],["2018-02-05",30.1,30.653,28.35,28.35,5371.0],["2018-02-06",27.3,29.05,24.899,28.35,6871.0],["2018-02-07",28.35,30.8,28.35,30.45,3857.0],["2018-02-08",30.8,30.8,29.05,29.4,4343.0],["2018-02-09",29.75,29.75,28.0,29.4,2529.0],["2018-02-12",29.05,29.75,28.35,29.05,929.0],["2018-02-13",29.05,30.1,28.357,29.75,5629.0],["2018-02-14",30.1,30.1,29.4,29.75,743.0],["2018-02-15",29.4,29.75,29.4,29.4,2057.0],["2018-02-16",30.8,30.863,29.75,30.45,957.0],["2018-02-20",31.5,31.85,31.15,31.5,5600.0],["2018-02-21",31.15,31.15,29.75,30.45,2114.0],["2018-02-22",30.653,30.8,30.1,30.1,1586.0],["2018-02-23",30.45,30.8,30.1,30.45,686.0],["2018-02-26",29.4,29.75,28.35,28.7,12129.0],["2018-02-27",29.4,29.4,27.3,27.3,9543.0],["2018-02-28",27.3,29.05,27.3,27.3,2557.0],["2018-03-01",27.86,29.75,27.86,29.575,1943.0],["2018-03-02",29.288,29.75,28.707,29.4,3129.0],["2018-03-05",29.05,29.4,29.05,29.071,1371.0],["2018-03-06",29.4,29.4,29.05,29.4,614.0],["2018-03-07",29.225,29.4,29.05,29.225,3129.0],["2018-03-08",29.225,29.4,29.05,29.4,2357.0],["2018-03-09",29.4,31.15,28.7,30.45,10257.0],["2018-03-12",30.548,31.15,30.45,30.45,1557.0],["2018-03-13",30.8,30.8,29.75,29.75,514.0],["2018-03-14",29.75,30.8,29.75,29.75,4457.0],["2018-03-15",30.149,30.254,27.65,27.65,14471.0],["2018-03-16",27.65,29.05,27.65,29.05,6529.0],["2018-03-19",31.15,33.25,29.75,32.725,34986.0],["2018-03-20",34.65,38.85,33.6,37.8,47129.0],["2018-03-21",38.5,45.038,37.45,38.15,12357.0],["2018-03-22",37.8,38.5,35.7,38.5,9929.0],["2018-03-23",38.15,38.5,36.4,36.75,7414.0],["2018-03-26",36.75,37.1,35.35,36.75,4757.0],["2018-03-27",37.45,37.45,35.7,36.4,2229.0],["2018-03-28",35.77,37.1,35.7,37.1,3129.0],["2018-03-29",36.75,37.1,36.4,36.4,1057.0],["2018-04-02",36.75,38.15,36.4,36.75,5143.0],["2018-04-03",37.1,38.5,37.016,37.8,2057.0],["2018-04-04",37.296,38.5,37.296,38.15,2443.0],["2018-04-05",37.8,38.5,36.925,38.15,1886.0],["2018-04-06",38.15,38.15,37.45,37.8,3829.0],["2018-04-09",37.8,38.5,37.394,37.8,2357.0],["2018-04-10",38.5,38.85,37.807,38.5,6186.0],["2018-04-11",38.15,38.85,38.15,38.15,4343.0],["2018-04-12",38.15,38.85,38.15,38.5,6357.0],["2018-04-13",38.15,38.85,37.8,37.8,586.0],["2018-04-16",37.45,38.85,35.7,35.7,3643.0],["2018-04-17",35.7,38.15,35.7,37.8,5243.0],["2018-04-18",37.8,38.5,37.296,37.8,1600.0],["2018-04-19",37.52,38.122,35.7,35.7,1557.0],["2018-04-20",35.7,37.8,35.7,36.75,2314.0],["2018-04-23",36.4,36.4,35.35,35.35,2971.0],["2018-04-24",36.05,37.45,36.05,37.45,2971.0],["2018-04-25",37.1,37.8,35.994,37.8,3429.0],["2018-04-26",37.45,38.5,37.072,38.5,4557.0],["2018-04-27",37.772,38.5,37.45,37.744,929.0],["2018-04-30",37.8,38.5,36.05,38.5,2914.0],["2018-05-01",37.8,38.5,37.45,38.5,2657.0],["2018-05-02",37.8,38.5,37.45,38.15,4671.0],["2018-05-03",38.15,39.2,37.8,39.2,2557.0],["2018-05-04",39.2,40.25,38.5,39.55,9900.0],["2018-05-07",39.2,40.25,38.85,38.85,7929.0],["2018-05-08",39.55,39.55,38.5,39.55,5643.0],["2018-05-09",39.2,39.9,38.15,38.85,8243.0],["2018-05-10",40.25,40.6,38.682,39.956,10829.0],["2018-05-11",39.9,42.0,38.85,41.65,15329.0],["2018-05-14",42.0,44.1,41.65,43.4,15914.0],["2018-05-15",44.1,47.25,43.75,46.9,18000.0],["2018-05-16",47.25,49.609,45.15,46.2,9300.0],["2018-05-17",46.2,46.55,36.05,45.5,8971.0],["2018-05-18",46.2,46.55,44.8,46.207,3514.0],["2018-05-21",47.6,48.65,45.5,47.95,3271.0],["2018-05-22",47.6,47.6,46.2,46.9,1757.0],["2018-05-23",46.55,46.585,44.45,45.563,3586.0],["2018-05-24",47.25,47.25,45.85,46.9,3057.0],["2018-05-25",46.788,46.788,45.85,46.55,471.0],["2018-05-29",46.2,46.9,44.45,45.85,5857.0],["2018-05-30",46.2,46.9,45.85,46.55,4914.0],["2018-05-31",46.2,48.3,45.15,48.3,6886.0],["2018-06-01",48.65,48.65,46.55,46.55,3243.0],["2018-06-04",46.9,47.6,45.85,46.9,3657.0],["2018-06-05",46.9,46.9,45.5,46.55,3471.0],["2018-06-06",46.2,46.9,45.647,45.85,3314.0],["2018-06-07",46.2,46.55,45.549,46.2,8986.0],["2018-06-08",47.25,47.25,46.2,46.746,1271.0],["2018-06-11",46.9,47.95,46.2,46.55,4357.0],["2018-06-12",46.9,48.65,45.997,48.65,6757.0],["2018-06-13",48.3,51.1,48.097,49.0,12471.0],["2018-06-14",49.0,49.0,46.9,48.65,6886.0],["2018-06-15",48.3,49.0,47.25,47.95,3929.0],["2018-06-18",47.25,49.35,46.9,49.0,7257.0],["2018-06-19",49.0,50.4,47.25,48.65,5329.0],["2018-06-20",47.95,50.05,47.74,49.7,5286.0],["2018-06-21",49.7,49.7,48.3,48.3,5257.0],["2018-06-22",48.65,49.0,48.104,49.0,2186.0],["2018-06-25",49.0,49.0,47.25,47.95,6557.0],["2018-06-26",47.712,49.7,47.6,49.7,2529.0],["2018-06-27",49.511,51.45,48.3,51.45,7500.0],["2018-06-28",51.1,51.1,47.607,48.3,11271.0],["2018-06-29",48.65,49.0,48.3,48.3,3671.0],["2018-07-02",48.3,50.05,48.3,49.7,11243.0],["2018-07-03",49.0,49.315,48.3,48.65,1671.0],["2018-07-05",48.65,48.65,47.6,47.95,3457.0],["2018-07-06",48.223,48.65,48.223,48.3,971.0],["2018-07-09",48.3,49.35,47.6,47.95,1514.0],["2018-07-10",47.95,48.65,46.9,47.95,2043.0],["2018-07-11",47.6,47.6,46.2,46.9,3243.0],["2018-07-12",46.55,46.55,44.45,45.15,113357.0],["2018-07-13",45.5,45.85,41.65,43.75,10957.0],["2018-07-16",44.1,45.15,43.75,44.1,1200.0],["2018-07-17",44.8,44.8,42.7,44.1,4357.0],["2018-07-18",44.1,44.8,43.4,44.1,1457.0],["2018-07-19",44.1,44.45,43.75,44.1,3386.0],["2018-07-20",44.45,44.45,43.75,43.75,771.0],["2018-07-23",43.75,43.75,40.95,43.4,9171.0],["2018-07-24",43.4,44.1,43.05,43.05,1357.0],["2018-07-25",43.05,45.85,42.7,43.4,6171.0],["2018-07-26",43.4,43.75,42.7,43.05,2629.0],["2018-07-27",42.791,43.4,42.0,42.7,8114.0],["2018-07-30",43.75,43.75,42.35,42.7,10171.0],["2018-07-31",42.0,43.05,42.0,42.7,6200.0],["2018-08-01",43.05,44.1,43.05,44.1,3400.0],["2018-08-02",44.1,44.8,42.7,43.4,4329.0],["2018-08-03",43.75,44.1,42.7,43.75,714.0],["2018-08-06",43.75,44.8,42.7,44.1,2400.0],["2018-08-07",44.8,44.8,43.05,44.1,4800.0],["2018-08-08",44.45,45.5,43.05,44.8,4057.0],["2018-08-09",45.5,46.2,45.15,45.5,4629.0],["2018-08-10",45.003,45.5,44.45,45.15,986.0],["2018-08-13",44.8,46.55,44.8,46.2,3257.0],["2018-08-14",46.2,46.55,45.15,46.2,5800.0],["2018-08-15",46.55,46.55,44.541,44.975,4129.0],["2018-08-16",44.709,44.8,43.75,44.8,1186.0],["2018-08-17",44.8,45.15,44.45,44.45,1586.0],["2018-08-20",45.15,45.15,44.1,44.1,3214.0],["2018-08-21",44.212,45.15,44.1,44.8,943.0],["2018-08-22",44.45,44.8,43.75,43.925,1257.0],["2018-08-23",44.8,45.15,44.485,45.15,829.0],["2018-08-24",45.15,45.15,44.625,44.8,1043.0],["2018-08-27",44.219,44.8,43.75,44.8,2943.0],["2018-08-28",43.757,44.8,43.75,44.45,6671.0],["2018-08-29",44.1,44.8,44.03,44.45,2729.0],["2018-08-30",44.1,44.1,43.4,43.75,4186.0],["2018-08-31",43.876,44.1,43.869,44.1,457.0],["2018-09-04",43.75,44.1,43.4,43.4,1486.0],["2018-09-05",43.05,44.45,43.05,44.45,3043.0],["2018-09-06",44.45,44.8,44.1,44.1,2914.0],["2018-09-07",44.1,45.85,44.1,44.8,4557.0],["2018-09-10",46.116,46.9,46.116,46.9,3757.0],["2018-09-11",46.9,47.25,46.2,46.2,4414.0],["2018-09-12",46.55,46.9,45.5,45.5,1971.0],["2018-09-13",46.2,46.2,45.241,45.731,2400.0],["2018-09-14",45.388,46.55,45.15,45.5,1843.0],["2018-09-17",45.5,45.85,45.15,45.15,771.0],["2018-09-18",45.381,46.2,45.15,45.325,1914.0],["2018-09-19",46.2,46.2,44.8,44.8,4057.0],["2018-09-20",44.45,45.5,44.45,44.8,3371.0],["2018-09-21",44.45,44.8,44.45,44.45,814.0],["2018-09-24",44.45,46.2,44.45,45.15,3157.0],["2018-09-25",47.25,47.25,44.898,45.5,9500.0],["2018-09-26",45.5,47.25,44.828,45.15,6429.0],["2018-09-27",46.2,46.2,43.05,44.8,20700.0],["2018-09-28",44.1,45.5,43.05,43.05,12157.0],["2018-10-01",43.68,44.8,43.68,44.73,2043.0],["2018-10-02",44.373,46.48,44.373,45.57,16343.0],["2018-10-03",45.78,47.11,44.8,45.85,12557.0],["2018-10-04",46.2,46.69,44.94,45.5,6443.0],["2018-10-05",45.08,46.06,45.08,45.43,1486.0],["2018-10-08",44.87,44.94,44.24,44.24,1600.0],["2018-10-09",44.31,44.38,44.037,44.1,429.0],["2018-10-10",44.1,44.52,40.6,40.6,14600.0],["2018-10-11",40.67,41.65,39.2,39.34,7671.0],["2018-10-12",39.9,42.0,39.9,42.0,2757.0],["2018-10-15",42.7,43.05,40.915,41.3,3300.0],["2018-10-16",41.65,42.98,39.76,42.42,5771.0],["2018-10-17",42.672,43.26,42.0,42.35,686.0],["2018-10-18",42.28,43.33,41.902,42.21,2171.0],["2018-10-19",42.0,42.91,42.0,42.56,1143.0],["2018-10-22",41.076,42.35,40.95,41.86,1629.0],["2018-10-23",41.3,42.07,39.977,40.67,2900.0],["2018-10-24",40.88,42.602,40.6,40.6,1486.0],["2018-10-25",40.6,42.35,39.76,39.97,3229.0],["2018-10-26",40.04,41.58,39.9,40.39,2443.0],["2018-10-29",40.81,42.28,39.984,40.25,643.0],["2018-10-30",40.25,41.65,39.34,39.9,1200.0],["2018-10-31",40.39,41.02,40.25,40.6,1357.0],["2018-11-01",41.09,41.09,40.46,40.6,2100.0],["2018-11-02",40.95,40.95,40.11,40.95,7071.0],["2018-11-05",41.02,41.02,39.9,40.6,2129.0],["2018-11-06",40.32,42.0,40.25,40.6,3186.0],["2018-11-07",40.32,41.3,40.103,40.53,4543.0],["2018-11-08",40.67,41.72,40.6,41.37,1443.0],["2018-11-09",42.21,42.21,39.55,39.55,3600.0],["2018-11-12",39.55,40.95,39.025,39.76,3329.0],["2018-11-13",41.79,42.0,39.9,39.97,1200.0],["2018-11-14",39.83,41.02,39.2,39.27,1271.0],["2018-11-15",39.34,42.0,38.85,40.88,1686.0],["2018-11-16",41.09,41.93,40.6,41.93,257.0],["2018-11-19",41.51,41.51,40.25,40.74,629.0],["2018-11-20",40.6,41.09,38.85,40.04,4057.0],["2018-11-21",39.62,41.86,39.55,40.6,2514.0],["2018-11-23",41.51,41.51,41.3,41.3,129.0],["2018-11-26",40.88,41.104,40.25,40.67,3100.0],["2018-11-27",40.67,40.67,39.76,39.9,1729.0],["2018-11-28",39.55,40.6,39.55,39.9,1400.0],["2018-11-29",39.9,40.138,38.57,39.76,3086.0],["2018-11-30",39.851,40.46,39.76,40.39,1857.0],["2018-12-03",40.6,40.6,39.2,39.83,28043.0],["2018-12-04",40.096,40.25,38.745,39.76,3386.0],["2018-12-06",39.41,39.41,36.4,37.66,9586.0],["2018-12-07",36.428,38.78,36.428,37.73,929.0],["2018-12-10",37.17,38.15,36.05,36.4,5357.0],["2018-12-11",36.33,37.17,35.35,35.84,4457.0],["2018-12-12",35.49,35.84,34.37,34.65,11414.0],["2018-12-13",34.37,35.21,34.09,34.16,7129.0],["2018-12-14",34.02,34.51,33.6,33.74,4600.0],["2018-12-17",33.32,33.53,32.9,33.18,4629.0],["2018-12-18",33.18,33.32,30.38,30.52,5400.0],["2018-12-19",30.03,32.83,30.03,30.8,5386.0],["2018-12-20",30.24,32.76,29.75,30.17,4071.0],["2018-12-21",30.17,31.92,28.7,29.75,12671.0],["2018-12-24",29.68,30.1,27.86,28.0,5371.0],["2018-12-26",28.07,29.47,27.3,27.93,5571.0],["2018-12-27",27.58,29.75,26.32,28.21,30700.0],["2018-12-28",29.05,29.05,26.6,27.65,8571.0],["2018-12-31",27.79,29.61,27.748,28.42,7657.0],["2019-01-02",29.33,31.465,28.7,29.82,17000.0],["2019-01-03",29.75,31.43,29.085,29.68,4086.0],["2019-01-04",28.7,31.5,28.7,30.59,3314.0],["2019-01-07",30.73,31.36,29.75,29.75,31343.0],["2019-01-08",30.24,30.8,29.89,30.03,19814.0],["2019-01-09",30.45,31.101,29.96,30.31,6086.0],["2019-01-10",30.17,32.62,29.96,30.786,67371.0],["2019-01-11",32.2,32.9,30.1,30.45,18014.0],["2019-01-14",30.52,33.53,30.52,31.15,17457.0],["2019-01-15",33.11,33.11,31.36,31.5,10029.0],["2019-01-16",32.284,32.83,31.15,31.5,11914.0],["2019-01-17",31.71,31.92,31.01,31.01,6971.0],["2019-01-18",31.43,31.5,30.45,30.66,9071.0],["2019-01-22",36.12,42.63,32.62,34.23,1800686.0],["2019-01-23",34.86,35.91,30.8,32.41,229786.0],["2019-01-24",32.69,36.54,28.0,31.92,160743.0],["2019-01-25",31.92,33.6,31.78,33.32,24029.0],["2019-01-28",33.74,34.51,32.27,34.02,26757.0],["2019-01-29",34.02,34.58,33.32,33.95,13343.0],["2019-01-30",33.81,34.3,33.32,33.74,19400.0],["2019-01-31",33.39,34.3,33.32,34.02,14814.0],["2019-02-01",33.81,34.02,32.704,33.04,9143.0],["2019-02-04",33.32,35.0,33.04,34.79,20886.0],["2019-02-05",34.79,36.75,34.405,36.68,25271.0],["2019-02-06",36.96,37.8,35.21,36.19,22914.0],["2019-02-07",35.63,36.96,34.965,35.7,11229.0],["2019-02-08",35.35,35.7,33.95,34.44,13243.0],["2019-02-11",34.44,34.44,32.907,33.88,18186.0],["2019-02-12",33.74,35.0,33.25,33.25,9129.0],["2019-02-13",33.11,33.684,32.27,32.48,9914.0],["2019-02-14",32.34,33.88,32.34,32.97,5114.0],["2019-02-15",33.432,33.95,32.55,33.04,8471.0],["2019-02-19",33.32,34.44,32.55,33.88,23871.0],["2019-02-20",33.53,34.23,32.97,33.46,9971.0],["2019-02-21",33.11,34.23,33.11,33.25,7186.0],["2019-02-22",33.53,34.16,33.019,33.67,5443.0],["2019-02-25",34.23,35.42,33.11,35.0,21914.0],["2019-02-26",35.21,35.28,33.845,34.93,11800.0],["2019-02-27",34.475,35.21,33.6,34.23,4043.0],["2019-02-28",33.88,34.93,33.74,34.09,3671.0],["2019-03-01",35.0,36.12,34.23,36.12,9086.0],["2019-03-04",36.4,36.68,33.6,33.67,10271.0],["2019-03-05",33.95,34.58,33.18,33.25,4086.0],["2019-03-06",33.39,33.6,32.27,32.62,4829.0],["2019-03-07",33.88,33.88,32.62,32.97,2086.0],["2019-03-08",32.48,32.97,31.878,32.76,2857.0],["2019-03-11",32.9,33.67,32.34,33.6,2429.0],["2019-03-12",33.6,40.18,32.34,34.09,147357.0],["2019-03-13",34.51,36.96,33.88,36.61,37857.0],["2019-03-14",36.61,37.38,35.84,36.54,7771.0],["2019-03-15",37.1,37.94,35.798,36.54,9586.0],["2019-03-18",36.26,37.03,35.35,35.77,8943.0],["2019-03-19",36.12,36.75,35.14,36.54,6100.0],["2019-03-20",35.07,36.75,35.07,36.68,3414.0],["2019-03-21",36.4,37.835,35.42,36.19,22500.0],["2019-03-22",36.575,36.96,35.49,36.323,6529.0],["2019-03-25",39.06,39.06,35.21,35.49,24714.0],["2019-03-26",34.79,37.38,34.79,36.19,20157.0],["2019-03-27",36.4,38.15,35.49,35.84,19200.0],["2019-03-28",35.91,36.26,35.112,35.91,6057.0],["2019-03-29",35.84,36.33,35.0,35.0,9286.0],["2019-04-01",35.07,35.63,33.25,34.3,32900.0],["2019-04-02",35.0,35.21,34.44,34.72,5229.0],["2019-04-03",34.72,35.63,33.656,35.63,9414.0],["2019-04-04",35.63,35.91,34.51,34.65,11514.0],["2019-04-05",35.49,36.4,34.65,35.91,10500.0],["2019-04-08",36.33,37.03,35.14,35.84,24357.0],["2019-04-09",35.98,36.4,35.14,35.385,8171.0],["2019-04-10",35.35,35.98,34.818,35.7,2171.0],["2019-04-11",35.7,35.959,33.74,34.02,22029.0],["2019-04-12",34.16,34.755,33.67,33.95,4886.0],["2019-04-15",34.02,34.02,31.85,32.41,17643.0],["2019-04-16",32.2,32.76,30.17,31.01,17057.0],["2019-04-17",31.22,31.29,29.68,31.15,9229.0],["2019-04-18",31.15,34.09,31.15,33.88,12686.0],["2019-04-22",34.23,35.0,33.46,34.37,21586.0],["2019-04-23",34.3,37.03,34.3,36.89,24314.0],["2019-04-24",37.59,38.57,36.05,36.68,16314.0],["2019-04-25",36.75,37.59,36.4,37.59,7314.0],["2019-04-26",37.38,38.36,36.96,38.01,4529.0],["2019-04-29",37.8,40.11,37.8,38.5,64057.0],["2019-04-30",38.92,38.92,36.4,37.24,8929.0],["2019-05-01",36.918,38.92,35.7,37.87,15400.0],["2019-05-02",37.45,38.08,35.91,35.91,5100.0],["2019-05-03",36.4,37.87,36.4,37.38,6429.0],["2019-05-06",36.89,38.15,34.65,37.38,9286.0],["2019-05-07",37.45,38.5,33.39,33.39,39529.0],["2019-05-08",33.74,34.23,32.55,32.9,13157.0],["2019-05-09",32.55,32.69,30.87,31.5,20371.0],["2019-05-10",31.5,32.83,31.15,31.5,3557.0],["2019-05-13",31.43,31.43,29.75,30.17,16829.0],["2019-05-14",30.38,30.87,29.68,30.1,2629.0],["2019-05-15",30.492,30.87,30.24,30.45,3186.0],["2019-05-16",30.8,31.36,30.52,31.29,6629.0],["2019-05-17",31.15,32.2,30.87,31.15,16886.0],["2019-05-20",31.01,32.06,29.75,30.31,7800.0],["2019-05-21",29.89,30.8,28.77,29.19,10043.0],["2019-05-22",29.4,29.68,27.3,28.84,12286.0],["2019-05-23",28.91,30.1,27.86,28.49,2443.0],["2019-05-24",28.56,30.905,28.56,28.77,3514.0],["2019-05-28",29.75,29.75,27.16,28.07,10286.0],["2019-05-29",28.35,28.98,25.27,26.88,38486.0],["2019-05-30",26.81,31.045,26.81,29.19,16457.0],["2019-05-31",28.686,31.43,28.07,30.73,7014.0],["2019-06-03",31.5,31.5,27.72,27.72,5786.0],["2019-06-04",28.28,28.7,27.72,27.72,5157.0],["2019-06-05",28.0,32.55,27.72,27.86,4043.0],["2019-06-06",28.91,29.05,28.35,28.98,3186.0],["2019-06-07",30.45,30.45,27.23,27.23,9857.0],["2019-06-10",30.31,30.31,28.007,29.26,4543.0],["2019-06-11",29.75,29.75,27.3,27.3,5871.0],["2019-06-12",27.86,28.84,26.95,27.58,7100.0],["2019-06-13",27.58,29.463,27.09,27.09,3057.0],["2019-06-14",28.07,29.26,26.25,26.25,14429.0],["2019-06-17",26.32,27.23,25.55,26.18,13814.0],["2019-06-18",25.55,26.46,24.64,24.99,17757.0],["2019-06-19",25.2,26.11,25.06,25.41,2614.0],["2019-06-20",25.62,25.76,24.64,24.92,4257.0],["2019-06-21",25.2,25.2,21.0,21.0,41514.0],["2019-06-24",21.7,27.37,21.7,22.75,15629.0],["2019-06-25",22.47,24.08,21.35,22.4,16100.0],["2019-06-26",23.17,23.968,22.33,22.96,3171.0],["2019-06-27",23.66,24.15,23.38,24.15,5514.0],["2019-06-28",24.43,24.43,23.639,23.66,2771.0],["2019-07-01",24.08,24.43,23.52,24.01,17357.0],["2019-07-02",23.87,24.29,23.1,23.8,5943.0],["2019-07-03",23.45,23.94,22.75,22.75,771.0],["2019-07-05",22.89,23.38,22.54,22.75,729.0],["2019-07-08",22.54,23.59,22.05,22.75,2157.0],["2019-07-09",22.89,23.45,22.89,23.45,2329.0],["2019-07-10",23.59,23.8,22.54,22.61,9743.0],["2019-07-11",22.61,22.75,22.05,22.54,6114.0],["2019-07-12",22.33,22.4,21.84,22.4,4700.0],["2019-07-15",22.54,23.1,21.77,21.77,1957.0],["2019-07-16",21.77,22.89,21.77,22.4,4243.0],["2019-07-17",22.4,22.68,22.12,22.4,1800.0],["2019-07-18",22.33,24.57,22.12,23.87,15100.0],["2019-07-19",24.01,26.74,24.01,25.97,14571.0],["2019-07-22",28.98,28.98,25.2,25.69,12557.0],["2019-07-23",25.55,26.18,24.5,24.745,5243.0],["2019-07-24",25.48,28.497,24.815,27.79,15400.0],["2019-07-25",28.63,28.63,23.94,24.08,11357.0],["2019-07-26",24.22,26.18,22.61,22.61,14429.0],["2019-07-29",22.68,24.458,22.12,22.89,9029.0],["2019-07-30",24.85,24.85,21.0,21.0,28971.0],["2019-07-31",21.0,22.05,19.6,19.74,31171.0],["2019-08-01",19.74,20.23,17.99,18.13,25371.0],["2019-08-02",18.2,18.48,17.85,18.06,16043.0],["2019-08-05",17.836,20.93,17.836,20.23,21857.0],["2019-08-06",19.95,21.0,19.95,20.44,9543.0],["2019-08-07",20.65,22.12,19.88,21.0,13157.0],["2019-08-08",21.28,21.98,21.07,21.98,3657.0],["2019-08-09",21.98,22.33,21.7,22.33,4086.0],["2019-08-12",21.49,24.15,21.0,22.925,11743.0],["2019-08-13",23.66,24.668,21.35,22.19,13529.0],["2019-08-14",21.84,21.98,20.51,21.07,5571.0],["2019-08-15",21.42,21.7,18.97,19.18,9229.0],["2019-08-16",19.46,19.88,18.69,18.97,4243.0],["2019-08-19",19.25,21.49,19.25,21.0,10971.0],["2019-08-20",21.07,24.22,20.195,20.58,19986.0],["2019-08-21",20.93,21.77,20.23,21.56,5429.0],["2019-08-22",21.63,22.4,21.49,21.98,3929.0],["2019-08-23",21.35,22.26,21.07,21.07,9771.0],["2019-08-26",21.28,21.98,21.28,21.98,1871.0],["2019-08-27",21.91,22.05,21.07,21.21,3157.0],["2019-08-28",21.21,21.84,21.07,21.56,2343.0],["2019-08-29",21.84,22.75,21.7,22.54,5143.0],["2019-08-30",22.47,22.47,21.63,22.05,3414.0],["2019-09-03",22.26,22.96,21.91,22.47,9257.0],["2019-09-04",23.1,23.1,21.84,22.05,2114.0],["2019-09-05",22.484,22.484,21.7,21.966,3014.0],["2019-09-06",22.26,22.26,21.07,21.28,3000.0],["2019-09-09",21.42,22.75,21.35,22.47,5071.0],["2019-09-10",22.4,22.4,22.05,22.19,1257.0],["2019-09-11",22.4,23.31,22.05,22.4,9600.0],["2019-09-12",22.4,22.89,22.4,22.4,3300.0],["2019-09-13",22.4,22.89,22.19,22.47,3771.0],["2019-09-16",22.47,23.52,21.441,22.19,4686.0],["2019-09-17",22.61,23.66,21.63,23.59,5986.0],["2019-09-18",23.1,23.45,21.49,21.49,6843.0],["2019-09-19",22.05,22.68,21.588,22.05,1871.0],["2019-09-20",22.4,23.1,21.602,23.1,3886.0],["2019-09-23",23.1,24.15,22.54,24.15,7371.0],["2019-09-24",24.22,25.179,23.03,23.17,5729.0],["2019-09-25",23.24,24.5,22.47,22.54,5886.0],["2019-09-26",22.61,23.1,21.84,22.33,1943.0],["2019-09-27",22.26,22.4,21.56,21.595,3271.0],["2019-09-30",21.77,22.4,21.42,22.4,3900.0],["2019-10-01",22.33,23.1,21.35,21.49,4871.0],["2019-10-02",21.49,22.75,20.342,20.65,5514.0],["2019-10-03",20.44,22.722,20.44,21.28,3943.0],["2019-10-04",21.371,21.7,20.86,21.07,2400.0],["2019-10-07",20.86,21.441,20.762,21.0,2000.0],["2019-10-08",21.0,22.05,20.58,20.72,1871.0],["2019-10-09",21.399,21.56,20.58,20.58,1443.0],["2019-10-10",21.98,22.12,20.79,20.93,829.0],["2019-10-11",21.0,22.12,20.58,20.86,3257.0],["2019-10-14",21.21,21.693,20.44,21.07,4114.0],["2019-10-15",20.65,21.7,20.65,20.79,3729.0],["2019-10-16",20.79,20.951,19.6,19.67,10971.0],["2019-10-17",19.88,20.51,19.04,19.04,7000.0],["2019-10-18",18.9,19.95,18.9,19.6,9657.0],["2019-10-21",19.6,20.23,19.6,19.74,4171.0],["2019-10-22",20.3,20.51,19.81,19.95,4429.0],["2019-10-23",19.95,20.58,19.915,20.125,11757.0],["2019-10-24",20.16,21.35,19.39,19.81,3629.0],["2019-10-25",19.6,20.16,19.25,19.46,3543.0],["2019-10-28",19.95,20.44,19.6,20.44,11429.0],["2019-10-29",20.44,20.65,20.23,20.58,2314.0],["2019-10-30",20.37,20.58,19.95,20.02,2943.0],["2019-10-31",19.887,20.51,19.74,20.51,5857.0],["2019-11-01",20.72,21.0,20.16,20.44,5214.0],["2019-11-04",20.72,21.35,20.461,21.21,3514.0],["2019-11-05",21.35,22.75,19.95,20.79,6057.0],["2019-11-06",20.86,21.42,19.88,20.16,5171.0],["2019-11-07",20.02,21.28,20.02,20.58,4114.0],["2019-11-08",20.72,21.07,20.16,21.0,6143.0],["2019-11-11",21.14,21.21,19.74,20.09,5400.0],["2019-11-12",20.3,20.79,20.16,20.16,6400.0],["2019-11-13",19.81,20.44,19.81,19.95,2757.0],["2019-11-14",20.23,21.7,19.95,21.49,10900.0],["2019-11-15",21.7,22.33,20.44,21.35,9614.0],["2019-11-18",21.7,22.54,21.07,21.07,4171.0],["2019-11-19",21.14,22.05,21.07,21.77,3571.0],["2019-11-20",22.05,22.4,21.77,22.05,2729.0],["2019-11-21",21.7,22.05,20.79,20.86,9900.0],["2019-11-22",20.769,21.21,20.58,21.0,3900.0],["2019-11-25",20.79,21.28,20.51,20.93,9671.0],["2019-11-26",20.58,21.07,20.44,20.58,11843.0],["2019-11-27",20.3,21.0,20.3,20.86,6400.0],["2019-11-29",21.07,21.07,20.72,20.93,5214.0],["2019-12-02",20.72,21.35,20.3,20.93,8443.0],["2019-12-03",20.58,21.21,20.58,21.0,1943.0],["2019-12-04",21.0,21.0,20.65,20.713,5029.0],["2019-12-05",20.37,21.0,18.9,19.18,23814.0],["2019-12-06",20.3,20.37,19.523,20.02,7557.0],["2019-12-09",19.74,21.49,19.74,21.28,12486.0],["2019-12-10",21.63,21.7,20.454,20.93,13129.0],["2019-12-11",21.35,21.35,20.44,21.0,9243.0],["2019-12-12",21.112,21.14,20.335,21.0,7814.0],["2019-12-13",21.07,21.84,20.51,21.7,13971.0],["2019-12-16",21.63,22.484,21.35,21.84,14157.0],["2019-12-17",22.05,22.05,20.3,21.21,9414.0],["2019-12-18",21.07,21.861,21.007,21.28,6700.0],["2019-12-19",21.77,21.84,20.643,20.79,7829.0],["2019-12-20",20.86,21.49,20.58,21.231,13800.0],["2019-12-23",21.42,21.623,20.58,20.93,11586.0],["2019-12-24",21.21,21.21,20.51,20.65,4843.0],["2019-12-26",20.44,21.35,20.44,21.308,6243.0],["2019-12-27",21.28,21.385,20.93,21.14,4143.0],["2019-12-30",21.0,21.91,20.65,21.28,12986.0],["2019-12-31",21.84,21.84,21.189,21.7,6614.0],["2020-01-02",22.26,23.66,21.28,21.63,19100.0],["2020-01-03",21.21,21.98,21.21,21.35,9843.0],["2020-01-06",22.05,22.26,20.65,20.65,25686.0],["2020-01-07",21.0,21.7,21.0,21.14,9486.0],["2020-01-08",21.28,21.63,21.0,21.07,9543.0],["2020-01-09",21.14,21.14,20.65,20.79,18500.0],["2020-01-10",20.93,21.63,20.93,21.21,9086.0],["2020-01-13",21.28,21.63,21.0,21.14,15529.0],["2020-01-14",20.93,21.63,20.86,21.07,8314.0],["2020-01-15",21.07,21.56,20.86,21.21,13914.0],["2020-01-16",21.42,21.49,21.0,21.0,11300.0],["2020-01-17",21.07,21.28,21.07,21.21,7929.0],["2020-01-21",21.35,22.05,21.35,21.56,13214.0],["2020-01-22",21.49,21.735,21.42,21.49,5171.0],["2020-01-23",21.35,21.91,21.35,21.42,12157.0],["2020-01-24",21.35,22.05,21.07,21.35,10414.0],["2020-01-27",21.28,22.05,21.28,21.42,6529.0],["2020-01-28",21.77,21.91,21.21,21.35,5229.0],["2020-01-29",21.56,21.91,21.28,21.28,2214.0],["2020-01-30",21.28,21.56,21.07,21.49,4214.0],["2020-01-31",21.35,21.77,21.07,21.21,2957.0],["2020-02-03",21.35,21.84,21.21,21.56,9814.0],["2020-02-04",21.56,21.91,21.28,21.7,4757.0],["2020-02-05",21.63,21.77,21.35,21.56,4943.0],["2020-02-06",21.378,21.77,21.07,21.49,7171.0],["2020-02-07",21.56,21.56,20.93,21.0,2957.0],["2020-02-10",21.07,21.49,20.65,20.93,5343.0],["2020-02-11",21.42,21.49,20.79,21.0,5700.0],["2020-02-12",20.79,21.28,20.65,20.79,5457.0],["2020-02-13",21.07,21.28,20.58,20.79,5500.0],["2020-02-14",21.14,21.14,20.37,20.79,4157.0],["2020-02-18",20.93,21.0,20.643,20.93,2214.0],["2020-02-19",21.0,21.231,20.93,21.0,4129.0],["2020-02-20",21.14,21.35,20.93,21.07,1800.0],["2020-02-21",21.0,21.21,20.3,20.86,8129.0],["2020-02-24",20.72,21.07,20.37,20.44,7514.0],["2020-02-25",19.95,20.545,18.291,18.9,13771.0],["2020-02-26",18.55,19.04,16.1,16.8,21043.0],["2020-02-27",16.66,16.66,15.68,16.66,16629.0],["2020-02-28",17.5,20.79,17.5,19.39,12486.0],["2020-03-02",18.76,19.565,18.55,19.18,5929.0],["2020-03-03",19.25,20.02,19.18,19.53,2829.0],["2020-03-04",19.39,19.39,18.2,18.27,3014.0],["2020-03-05",17.71,18.2,17.29,17.5,3857.0],["2020-03-06",17.85,17.85,17.115,17.29,2714.0],["2020-03-09",17.01,17.01,15.05,15.61,7329.0],["2020-03-10",15.54,18.48,15.54,17.01,16986.0],["2020-03-11",16.52,16.87,15.477,16.17,8386.0],["2020-03-12",15.19,15.75,13.706,14.56,14557.0],["2020-03-13",15.4,15.68,14.28,14.77,7400.0],["2020-03-16",15.68,15.96,10.43,13.65,9143.0],["2020-03-17",14.0,15.96,13.139,13.37,3571.0],["2020-03-18",12.95,15.26,10.92,11.55,6757.0],["2020-03-19",12.019,13.86,11.62,11.9,7443.0],["2020-03-20",13.3,13.3,10.92,11.13,5271.0],["2020-03-23",12.285,13.23,11.13,11.13,13114.0],["2020-03-24",11.2,12.18,11.06,11.214,22671.0],["2020-03-25",11.06,11.9,11.06,11.333,7600.0],["2020-03-26",12.04,12.11,11.55,11.83,8886.0],["2020-03-27",11.55,11.97,11.424,11.55,3786.0],["2020-03-30",11.55,11.928,10.85,11.13,6714.0],["2020-03-31",11.06,11.55,10.85,10.99,2171.0],["2020-04-01",10.85,11.27,10.43,10.5,6729.0],["2020-04-02",10.43,10.99,10.36,10.5,6900.0],["2020-04-03",10.5,10.92,10.101,10.255,7357.0],["2020-04-06",10.78,11.13,10.15,10.5,7714.0],["2020-04-07",10.64,11.06,10.57,10.78,8129.0],["2020-04-08",10.99,10.99,10.57,10.78,14929.0],["2020-04-09",10.92,11.9,10.92,11.207,25657.0],["2020-04-13",11.27,11.76,11.27,11.55,5143.0],["2020-04-14",12.04,15.05,11.9,13.93,6814.0],["2020-04-15",13.86,15.33,13.3,13.93,16171.0],["2020-04-16",14.63,14.63,13.44,13.65,4986.0],["2020-04-17",14.7,14.7,13.72,13.93,2400.0],["2020-04-20",14.14,14.35,12.775,13.23,4986.0],["2020-04-21",13.23,13.72,12.39,12.6,7457.0],["2020-04-22",12.446,13.72,12.446,13.37,4257.0],["2020-04-23",13.44,13.58,13.069,13.307,1100.0],["2020-04-24",13.44,14.28,13.16,13.3,3071.0],["2020-04-27",13.79,14.0,13.3,13.86,14871.0],["2020-04-28",13.79,13.79,13.258,13.51,4600.0],["2020-04-29",13.79,14.14,13.223,13.65,10443.0],["2020-04-30",14.07,14.14,13.524,14.0,7386.0],["2020-05-01",13.79,14.35,13.755,14.0,2243.0],["2020-05-04",13.72,13.79,13.37,13.79,8314.0],["2020-05-05",13.79,14.49,13.79,14.0,15357.0],["2020-05-06",14.21,14.77,13.86,14.0,6657.0],["2020-05-07",14.35,14.49,13.93,14.14,7214.0],["2020-05-08",14.07,14.63,13.58,13.79,13800.0],["2020-05-11",13.79,14.28,13.727,14.0,2643.0],["2020-05-12",13.86,14.21,13.86,14.0,2071.0],["2020-05-13",14.0,14.14,12.11,12.74,14086.0],["2020-05-14",12.642,12.95,12.32,12.32,4014.0],["2020-05-15",12.39,13.58,12.39,13.51,3743.0],["2020-05-18",13.58,14.0,12.95,13.65,12143.0],["2020-05-19",14.28,17.29,13.09,13.72,83586.0],["2020-05-20",14.7,14.77,13.3,13.839,48014.0],["2020-05-21",14.7,15.323,13.93,14.0,20100.0],["2020-05-22",14.0,14.42,13.65,14.14,8571.0],["2020-05-26",14.7,15.26,13.93,14.63,70171.0],["2020-05-27",14.7,14.7,13.79,14.0,22800.0],["2020-05-28",14.56,14.63,13.72,14.0,9600.0],["2020-05-29",14.49,14.49,14.0,14.35,48800.0],["2020-06-01",14.35,14.861,14.0,14.245,35586.0],["2020-06-02",14.231,14.35,14.14,14.28,17071.0],["2020-06-03",14.49,14.49,14.21,14.35,12771.0],["2020-06-04",14.42,14.63,14.07,14.49,22957.0],["2020-06-05",14.56,15.26,13.93,14.595,41014.0],["2020-06-08",14.91,15.106,14.21,14.35,22729.0],["2020-06-09",14.35,14.77,14.14,14.14,23514.0],["2020-06-10",14.28,14.7,14.07,14.35,21571.0],["2020-06-11",14.0,14.07,12.67,12.88,56371.0],["2020-06-12",12.95,14.49,12.74,13.44,47486.0],["2020-06-15",13.23,13.86,13.16,13.65,12829.0],["2020-06-16",13.86,15.26,13.86,15.19,34500.0],["2020-06-17",15.33,19.81,15.33,18.06,77343.0],["2020-06-18",19.6,20.51,17.5,19.53,61129.0],["2020-06-19",19.6,20.37,18.62,19.04,26943.0],["2020-06-22",18.83,18.83,16.618,17.22,36671.0],["2020-06-23",17.5,18.83,17.234,18.83,16329.0],["2020-06-24",18.83,19.25,18.06,18.62,19743.0],["2020-06-25",18.62,19.46,18.27,19.25,21686.0],["2020-06-26",19.18,19.81,17.934,18.76,19414.0],["2020-06-29",18.76,18.865,18.067,18.69,6314.0],["2020-06-30",19.6,21.49,19.026,20.79,57943.0],["2020-07-01",20.44,23.8,20.44,23.59,61714.0],["2020-07-02",24.5,25.396,23.1,23.59,38714.0],["2020-07-06",23.94,25.69,23.8,25.69,34086.0],["2020-07-07",25.62,26.25,23.94,25.69,22000.0],["2020-07-08",26.32,27.3,24.92,25.13,17214.0],["2020-07-09",25.13,26.39,24.99,26.39,12500.0],["2020-07-10",26.6,26.6,24.5,24.64,12771.0],["2020-07-13",24.92,28.98,22.4,26.95,80500.0],["2020-07-14",27.02,27.51,25.55,26.53,18929.0],["2020-07-15",27.23,28.63,26.88,28.14,21714.0],["2020-07-16",28.21,28.21,25.55,25.9,14900.0],["2020-07-17",26.25,26.25,25.48,25.69,9343.0],["2020-07-20",25.69,27.23,25.69,26.95,11357.0],["2020-07-21",27.86,28.28,27.02,27.72,18400.0],["2020-07-22",28.14,28.42,26.95,27.72,9614.0],["2020-07-23",28.84,29.96,27.93,29.015,37400.0],["2020-07-24",29.33,29.4,27.86,28.91,9657.0],["2020-07-27",29.05,31.08,28.0,28.35,25829.0],["2020-07-28",28.77,29.015,26.88,28.0,13086.0],["2020-07-29",28.14,28.56,26.81,28.21,5357.0],["2020-07-30",28.07,28.35,26.95,27.51,5900.0],["2020-07-31",27.51,27.86,27.02,27.44,7500.0],["2020-08-03",27.23,27.58,26.25,27.02,15786.0],["2020-08-04",27.23,27.51,25.9,26.32,17286.0],["2020-08-05",27.16,28.84,26.46,28.84,13314.0],["2020-08-06",28.0,29.26,25.55,28.98,18243.0],["2020-08-07",28.21,28.98,27.3,27.37,9429.0],["2020-08-10",27.72,28.0,24.99,25.41,16786.0],["2020-08-11",25.2,25.41,23.59,25.06,20743.0],["2020-08-12",25.2,25.55,22.75,23.1,27129.0],["2020-08-13",22.82,24.22,21.42,24.22,17100.0],["2020-08-14",24.08,25.27,22.932,24.64,14000.0],["2020-08-17",24.78,25.13,23.52,24.29,11957.0],["2020-08-18",24.29,24.36,23.24,23.73,13457.0],["2020-08-19",23.73,24.5,22.75,22.82,5243.0],["2020-08-20",22.75,22.75,21.7,22.12,9329.0],["2020-08-21",22.05,22.47,21.7,22.4,3686.0],["2020-08-24",22.05,22.232,20.3,21.63,25143.0],["2020-08-25",22.05,30.38,21.7,27.37,124471.0],["2020-08-26",27.02,29.26,24.85,26.81,27729.0],["2020-08-27",27.44,27.44,25.27,26.39,18414.0],["2020-08-28",26.04,26.39,24.92,25.13,5614.0],["2020-08-31",25.13,26.67,24.22,25.69,11229.0],["2020-09-01",25.76,25.76,24.15,24.29,6700.0],["2020-09-02",24.43,24.85,22.82,23.38,11614.0],["2020-09-03",23.38,23.8,21.98,22.54,8014.0],["2020-09-04",22.54,22.925,21.14,21.77,7457.0],["2020-09-08",21.42,23.87,21.14,23.03,12243.0],["2020-09-09",23.45,24.15,22.61,23.8,7900.0],["2020-09-10",23.73,23.87,22.008,23.03,4743.0],["2020-09-11",23.24,23.87,21.7,23.1,3614.0],["2020-09-14",23.52,23.541,22.47,22.54,3786.0],["2020-09-15",23.03,27.23,22.96,26.04,42429.0],["2020-09-16",28.42,28.42,24.85,26.6,63271.0],["2020-09-17",27.65,27.65,25.97,26.6,19443.0],["2020-09-18",26.32,26.845,25.2,25.76,10971.0],["2020-09-21",25.13,25.62,24.99,25.34,12800.0],["2020-09-22",25.41,25.55,24.5,25.06,14357.0],["2020-09-23",25.62,26.53,25.34,25.97,16286.0],["2020-09-24",26.6,26.6,25.424,25.62,5914.0],["2020-09-25",25.48,26.18,25.41,25.97,4429.0],["2020-09-28",25.97,26.355,25.501,25.97,2986.0],["2020-09-29",25.76,26.95,25.347,26.88,6243.0],["2020-09-30",26.81,26.81,25.97,26.32,10043.0],["2020-10-01",26.32,26.88,26.04,26.39,3343.0],["2020-10-02",25.9,26.25,25.76,26.18,5171.0],["2020-10-05",26.25,26.6,25.9,26.25,6329.0],["2020-10-06",26.53,26.53,25.97,26.39,5671.0],["2020-10-07",26.138,26.53,25.97,26.18,3186.0],["2020-10-08",26.39,26.761,26.25,26.53,15657.0],["2020-10-09",26.53,27.51,25.9,26.18,17229.0],["2020-10-12",26.32,26.32,25.41,25.55,5714.0],["2020-10-13",25.9,25.9,25.2,25.34,4114.0],["2020-10-14",25.69,26.32,25.2,25.9,9343.0],["2020-10-15",25.83,25.83,25.34,25.452,1100.0],["2020-10-16",25.34,26.6,25.34,25.55,4714.0],["2020-10-19",25.9,26.39,25.27,26.04,10400.0],["2020-10-20",26.04,26.04,25.55,26.04,3600.0],["2020-10-21",25.781,26.04,25.55,25.55,3100.0],["2020-10-22",25.55,25.613,24.85,24.99,7429.0],["2020-10-23",25.9,25.9,24.5,24.71,3529.0],["2020-10-26",24.57,25.69,23.45,24.78,8643.0],["2020-10-27",24.5,24.85,23.73,24.78,4957.0],["2020-10-28",24.15,24.29,23.17,23.8,7071.0],["2020-10-29",24.185,24.5,23.31,23.45,3571.0],["2020-10-30",22.96,24.01,21.7,21.84,12729.0],["2020-11-02",22.05,23.94,22.05,23.8,7771.0],["2020-11-03",23.87,24.22,22.96,24.22,4257.0],["2020-11-04",24.22,25.76,24.045,25.62,7243.0],["2020-11-05",25.55,27.86,25.2,27.16,27000.0],["2020-11-06",27.65,27.65,25.83,26.11,4114.0],["2020-11-09",26.74,27.503,25.69,26.88,8414.0],["2020-11-10",25.97,26.95,25.97,26.88,2729.0],["2020-11-11",26.53,27.3,25.48,26.25,6943.0],["2020-11-12",26.18,26.81,25.83,26.18,3271.0],["2020-11-13",26.25,26.25,24.15,24.71,30243.0],["2020-11-16",24.78,26.74,24.08,26.39,7871.0],["2020-11-17",25.41,27.58,24.85,26.67,11957.0],["2020-11-18",26.74,27.23,25.9,26.32,2729.0],["2020-11-19",26.39,27.58,26.32,26.95,28500.0],["2020-11-20",27.167,27.72,26.6,26.6,5871.0],["2020-11-23",26.46,26.88,25.83,25.83,5029.0],["2020-11-24",25.34,26.74,25.13,25.34,4343.0],["2020-11-25",25.48,26.32,25.2,25.97,8071.0],["2020-11-27",25.83,26.81,25.676,26.81,4000.0],["2020-11-30",26.25,27.09,25.48,26.32,7543.0],["2020-12-01",26.11,27.16,25.48,25.83,5171.0],["2020-12-02",25.97,26.67,25.284,25.69,3786.0],["2020-12-03",25.62,26.74,25.48,25.76,5143.0],["2020-12-04",26.53,26.67,25.69,26.39,5686.0],["2020-12-07",25.76,26.74,25.62,26.32,11071.0],["2020-12-08",26.355,26.74,25.585,26.11,4343.0],["2020-12-09",25.83,26.18,24.5,24.71,8014.0],["2020-12-10",25.06,26.04,24.78,25.62,5443.0],["2020-12-11",25.9,26.25,24.85,25.13,5114.0],["2020-12-14",26.25,26.25,25.13,25.48,19486.0],["2020-12-15",26.53,26.6,25.2,26.11,18886.0],["2020-12-16",26.11,26.446,25.2,25.69,7814.0],["2020-12-17",26.11,26.95,25.69,26.6,14100.0],["2020-12-18",30.45,30.45,26.6,26.6,28886.0],["2020-12-21",26.32,28.63,26.32,27.44,49500.0],["2020-12-22",27.44,29.26,27.44,27.86,47400.0],["2020-12-23",28.28,29.19,28.07,28.49,12114.0],["2020-12-24",28.91,29.197,28.0,28.56,5943.0],["2020-12-28",29.33,29.33,27.09,28.42,13214.0],["2020-12-29",28.35,28.35,27.51,27.58,9571.0],["2020-12-30",28.0,28.0,25.55,25.55,16543.0],["2020-12-31",25.9,26.46,25.62,25.9,10314.0],["2021-01-04",26.25,26.6,25.9,26.39,5371.0],["2021-01-05",26.53,28.07,26.53,27.93,13086.0],["2021-01-06",27.72,28.07,26.46,27.09,5114.0],["2021-01-07",27.3,28.28,26.95,28.07,5686.0],["2021-01-08",28.21,28.98,28.0,28.7,16114.0],["2021-01-11",28.84,31.36,27.3,27.51,46457.0],["2021-01-12",28.0,31.36,28.0,31.01,21457.0],["2021-01-13",31.15,34.16,31.15,33.88,57614.0],["2021-01-14",34.51,39.2,33.95,35.21,110057.0],["2021-01-15",35.49,36.26,33.18,35.35,17286.0],["2021-01-19",36.05,38.78,35.77,37.1,83643.0],["2021-01-20",37.24,39.13,36.26,37.94,25100.0],["2021-01-21",38.36,38.402,34.44,35.56,21271.0],["2021-01-22",35.28,37.8,34.65,36.96,23229.0],["2021-01-25",37.24,38.01,35.35,35.7,53400.0],["2021-01-26",35.63,36.75,35.0,35.28,5357.0],["2021-01-27",35.0,35.0,31.85,33.11,34614.0],["2021-01-28",33.04,34.93,29.68,30.8,54457.0],["2021-01-29",31.5,34.58,31.5,33.81,14871.0],["2021-02-01",33.67,35.98,33.6,35.42,13529.0],["2021-02-02",35.7,36.26,34.3,35.49,15471.0],["2021-02-03",35.07,36.33,35.07,36.05,13557.0],["2021-02-04",36.33,40.32,36.057,38.85,30471.0],["2021-02-05",39.48,42.49,38.85,42.35,55143.0],["2021-02-08",42.0,42.35,39.97,40.53,31486.0],["2021-02-09",40.04,41.51,38.57,40.81,20886.0],["2021-02-10",41.3,41.993,39.27,41.09,13543.0],["2021-02-11",41.72,41.93,37.94,39.69,47000.0],["2021-02-12",39.76,40.6,38.64,38.92,9543.0],["2021-02-16",39.55,41.51,38.29,41.51,13643.0],["2021-02-17",41.51,41.51,39.34,40.32,7786.0],["2021-02-18",39.55,40.243,37.94,38.71,9643.0],["2021-02-19",38.5,40.481,38.36,39.97,7700.0],["2021-02-22",41.09,41.16,35.77,36.12,36286.0],["2021-02-23",36.26,37.1,33.39,36.75,14314.0],["2021-02-24",36.4,39.2,35.42,39.2,11186.0],["2021-02-25",40.25,40.25,36.54,37.03,12129.0],["2021-02-26",39.41,39.41,35.07,35.84,19371.0],["2021-03-01",35.84,38.661,35.77,38.36,11557.0],["2021-03-02",38.22,38.57,35.91,35.98,12657.0],["2021-03-03",38.213,39.2,35.63,38.71,18229.0],["2021-03-04",38.15,38.99,35.0,36.33,17886.0],["2021-03-05",36.4,36.946,31.22,35.14,33686.0],["2021-03-08",34.3,38.01,33.817,37.1,23057.0],["2021-03-09",38.36,40.25,38.087,39.2,22914.0],["2021-03-10",39.69,40.39,35.7,38.5,29429.0],["2021-03-11",39.13,39.13,36.47,37.8,16429.0],["2021-03-12",36.89,41.23,36.89,39.34,21286.0],["2021-03-15",39.06,39.83,37.52,38.5,9900.0],["2021-03-16",38.71,39.403,37.45,37.8,6600.0],["2021-03-17",37.73,41.93,36.96,40.39,27114.0],["2021-03-18",40.81,41.44,37.8,38.15,16286.0],["2021-03-19",38.22,39.9,37.8,38.71,3843.0],["2021-03-22",38.99,40.145,37.8,39.27,10300.0],["2021-03-23",38.99,40.25,37.31,37.66,8143.0],["2021-03-24",37.8,38.71,34.86,35.0,17086.0],["2021-03-25",35.28,35.84,34.16,35.0,19186.0],["2021-03-26",35.0,35.98,34.65,34.72,22457.0],["2021-03-29",34.44,36.05,33.25,34.09,18829.0],["2021-03-30",34.09,36.4,33.25,35.42,26243.0],["2021-03-31",35.63,38.591,35.07,37.59,49100.0],["2021-04-01",38.01,38.605,36.4,36.75,30986.0],["2021-04-05",37.52,38.5,36.4,37.38,16614.0],["2021-04-06",37.17,38.64,36.96,37.52,25514.0],["2021-04-07",37.38,38.01,35.7,35.7,8157.0],["2021-04-08",35.77,37.87,35.77,37.73,6657.0],["2021-04-09",37.45,37.94,36.47,36.96,5186.0],["2021-04-12",36.96,37.24,36.029,36.82,5671.0],["2021-04-13",36.89,36.89,35.35,35.7,12171.0],["2021-04-14",35.7,37.1,35.42,36.33,5214.0],["2021-04-15",36.33,36.33,35.35,35.98,7629.0],["2021-04-16",35.7,36.05,34.37,35.28,7914.0],["2021-04-19",34.93,34.937,33.95,34.37,6086.0],["2021-04-20",34.09,34.86,33.6,33.74,4143.0],["2021-04-21",33.88,34.79,31.5,32.83,23871.0],["2021-04-22",33.46,34.44,31.57,32.27,18414.0],["2021-04-23",32.48,33.81,30.45,32.41,34800.0],["2021-04-26",32.2,34.09,32.2,33.25,20300.0],["2021-04-27",33.46,33.81,31.5,31.92,26300.0],["2021-04-28",31.92,33.383,31.5,33.11,5943.0],["2021-04-29",33.25,33.488,31.99,32.27,9657.0],["2021-04-30",32.34,32.83,31.64,31.71,5743.0],["2021-05-03",32.2,34.16,32.2,34.09,11271.0],["2021-05-04",34.02,34.79,32.41,32.76,9143.0],["2021-05-05",33.32,33.46,29.05,29.61,30143.0],["2021-05-06",31.15,31.15,27.23,27.3,27843.0],["2021-05-07",27.3,31.29,26.95,31.29,36929.0],["2021-05-10",30.66,31.514,28.77,28.77,23314.0],["2021-05-11",27.587,30.94,27.587,30.45,14871.0],["2021-05-12",30.31,31.01,27.37,27.86,39271.0],["2021-05-13",27.86,30.1,26.95,27.02,11829.0],["2021-05-14",27.72,28.406,27.16,27.37,3429.0],["2021-05-17",26.95,27.37,24.99,25.83,36743.0],["2021-05-18",26.25,27.3,25.9,26.39,7229.0],["2021-05-19",26.25,27.16,25.41,25.76,7371.0],["2021-05-20",25.69,26.04,24.99,25.2,14329.0],["2021-05-21",25.55,25.83,24.5,24.745,11471.0],["2021-05-24",24.92,25.508,24.92,24.99,12714.0],["2021-05-25",25.2,26.18,23.66,23.66,24271.0],["2021-05-26",23.73,25.13,23.73,24.71,16100.0],["2021-05-27",24.36,25.9,24.08,24.5,14771.0],["2021-05-28",24.29,24.71,23.66,23.8,11229.0],["2021-06-01",24.08,25.27,24.08,24.57,22157.0],["2021-06-02",24.57,25.13,23.8,23.94,15186.0],["2021-06-03",23.8,24.85,23.8,24.15,19129.0],["2021-06-04",24.57,24.71,23.59,24.01,9943.0],["2021-06-07",24.78,24.85,24.045,24.57,31414.0],["2021-06-08",24.71,26.81,24.71,25.9,34514.0],["2021-06-09",26.18,28.0,26.18,28.0,20543.0],["2021-06-10",28.14,32.55,27.377,31.99,65300.0],["2021-06-11",32.97,32.977,29.4,31.57,48186.0],["2021-06-14",31.78,32.48,30.45,31.57,26614.0],["2021-06-15",31.57,32.2,30.24,31.99,24286.0],["2021-06-16",31.85,32.34,31.43,32.34,19143.0],["2021-06-17",32.62,33.432,31.738,32.2,24014.0],["2021-06-18",32.69,33.6,31.99,33.6,29686.0],["2021-06-21",33.6,34.286,32.55,33.11,33043.0],["2021-06-22",33.6,33.88,32.13,33.39,31929.0],["2021-06-23",33.74,34.3,33.6,34.23,18543.0],["2021-06-24",34.02,34.93,33.25,34.93,31743.0],["2021-06-25",35.0,42.0,34.37,39.97,222229.0],["2021-06-28",43.12,43.54,35.84,39.48,450443.0],["2021-06-29",26.25,29.96,25.97,28.49,593114.0],["2021-06-30",27.65,27.93,25.41,26.81,183457.0],["2021-07-01",26.74,28.7,26.6,28.7,92971.0],["2021-07-02",28.0,28.35,26.25,27.65,51186.0],["2021-07-06",27.65,30.52,26.817,29.96,70729.0],["2021-07-07",29.19,31.36,27.93,30.38,81714.0],["2021-07-08",28.189,30.45,28.189,30.31,16129.0],["2021-07-09",30.31,32.76,29.96,32.06,38757.0],["2021-07-12",31.85,32.487,29.61,30.03,32957.0],["2021-07-13",29.75,30.45,28.21,28.7,28557.0],["2021-07-14",29.12,30.73,28.7,29.75,32400.0],["2021-07-15",29.33,32.69,28.77,32.41,103986.0],["2021-07-16",31.15,32.55,30.31,32.41,40500.0],["2021-07-19",31.5,32.55,30.24,31.43,20414.0],["2021-07-20",34.629,34.65,29.05,30.8,697743.0],["2021-07-21",29.75,30.8,29.47,29.89,33257.0],["2021-07-22",30.03,30.31,28.49,29.47,23943.0],["2021-07-23",29.4,29.54,27.3,27.3,42600.0],["2021-07-26",28.07,28.14,26.6,27.16,25700.0],["2021-07-27",27.23,28.7,26.768,28.7,16929.0],["2021-07-28",28.42,29.4,27.86,28.14,62443.0],["2021-07-29",28.49,28.98,27.93,28.56,20886.0],["2021-07-30",28.49,28.77,26.6,26.6,21329.0],["2021-08-02",27.02,28.42,26.74,27.09,11057.0],["2021-08-03",27.51,27.65,26.25,26.32,11557.0],["2021-08-04",26.81,27.23,25.55,25.62,17029.0],["2021-08-05",25.76,26.95,25.76,26.46,8500.0],["2021-08-06",26.18,26.25,25.585,25.97,15957.0],["2021-08-09",25.9,26.81,25.62,26.81,10714.0],["2021-08-10",25.69,27.02,25.55,26.6,34871.0],["2021-08-11",26.88,26.88,24.64,24.71,71071.0],["2021-08-12",25.2,25.76,24.43,25.2,30729.0],["2021-08-13",25.55,25.55,24.22,24.64,14571.0],["2021-08-16",24.29,24.395,23.31,24.01,44043.0],["2021-08-17",23.87,24.71,22.47,23.87,31700.0],["2021-08-18",23.17,25.48,23.17,24.43,14271.0],["2021-08-19",23.87,24.99,23.38,24.15,22986.0],["2021-08-20",24.15,24.85,23.87,24.71,27229.0],["2021-08-23",24.78,25.2,24.5,24.85,8914.0],["2021-08-24",24.71,25.76,24.43,25.55,7671.0],["2021-08-25",25.2,25.55,24.92,25.41,8114.0],["2021-08-26",25.27,25.9,24.71,24.99,5943.0],["2021-08-27",24.99,25.48,24.71,24.99,6986.0],["2021-08-30",25.34,26.18,24.5,25.06,36057.0],["2021-08-31",24.57,26.04,24.57,25.48,20343.0],["2021-09-01",25.55,26.53,25.2,26.39,12043.0],["2021-09-02",26.53,27.23,25.62,25.76,20700.0],["2021-09-03",25.76,27.09,25.34,26.67,8343.0],["2021-09-07",26.6,27.65,26.6,27.44,7929.0],["2021-09-08",27.37,27.65,26.74,26.81,6471.0],["2021-09-09",26.95,27.3,26.152,26.39,14786.0],["2021-09-10",26.46,27.3,26.46,27.02,4500.0],["2021-09-13",27.3,27.3,26.04,26.25,12643.0],["2021-09-14",26.04,26.551,24.57,24.85,17800.0],["2021-09-15",25.13,25.55,24.57,24.92,8571.0],["2021-09-16",25.2,25.69,24.08,24.5,15129.0],["2021-09-17",24.5,25.34,24.08,24.92,10500.0],["2021-09-20",24.64,24.99,23.52,23.94,19471.0],["2021-09-21",24.15,25.34,23.8,25.06,8957.0],["2021-09-22",25.2,25.34,24.5,24.71,15700.0],["2021-09-23",24.5,25.06,24.15,24.22,22243.0],["2021-09-24",24.22,24.808,24.08,24.43,7786.0],["2021-09-27",24.43,25.69,24.08,25.13,9971.0],["2021-09-28",24.85,24.92,23.17,24.64,20457.0],["2021-09-29",24.64,24.815,22.75,23.45,28371.0],["2021-09-30",23.45,24.22,23.24,23.38,11800.0],["2021-10-01",23.45,24.15,22.96,23.38,11571.0],["2021-10-04",23.17,23.45,22.12,22.33,22614.0],["2021-10-05",22.4,22.89,21.56,21.7,24543.0],["2021-10-06",21.7,22.19,21.63,21.7,9500.0],["2021-10-07",21.84,22.666,21.7,21.91,7243.0],["2021-10-08",22.05,22.33,22.05,22.19,2157.0],["2021-10-11",22.26,23.03,22.19,22.4,8071.0],["2021-10-12",22.47,23.8,22.47,23.59,14143.0],["2021-10-13",23.8,25.06,23.506,24.01,13600.0],["2021-10-14",24.15,25.06,23.8,23.8,12057.0],["2021-10-15",24.08,24.57,23.45,23.87,7886.0],["2021-10-18",23.8,23.905,23.1,23.59,9243.0],["2021-10-19",23.52,24.15,23.1,23.24,10829.0],["2021-10-20",23.38,25.76,23.38,25.48,10829.0],["2021-10-21",25.48,28.07,25.2,28.07,53800.0],["2021-10-22",27.51,27.72,25.62,25.62,8543.0],["2021-10-25",25.69,27.72,25.62,25.69,25386.0],["2021-10-26",25.55,26.145,25.2,25.83,7400.0],["2021-10-27",25.55,25.585,24.36,24.78,12600.0],["2021-10-28",24.99,25.2,24.57,25.2,10129.0],["2021-10-29",24.99,24.99,24.15,24.64,5714.0],["2021-11-01",24.71,25.27,24.64,25.13,7300.0],["2021-11-02",25.06,25.13,24.36,25.13,3957.0],["2021-11-03",24.85,26.11,24.43,25.97,7414.0],["2021-11-04",25.83,25.872,24.92,25.55,21000.0],["2021-11-05",25.55,25.9,24.92,25.2,8071.0],["2021-11-08",24.85,25.34,24.85,24.99,3614.0],["2021-11-09",24.85,24.85,23.03,24.08,43386.0],["2021-11-10",24.08,24.08,22.4,22.75,14657.0],["2021-11-11",22.75,23.52,22.05,22.33,20657.0],["2021-11-12",22.61,23.849,22.47,23.31,4457.0],["2021-11-15",23.31,23.926,22.75,23.8,13414.0],["2021-11-16",23.94,23.94,21.7,22.05,26457.0],["2021-11-17",21.98,22.54,21.35,21.7,30929.0],["2021-11-18",21.7,21.98,19.39,20.02,26229.0],["2021-11-19",20.51,21.042,19.88,20.09,13514.0],["2021-11-22",20.02,20.671,18.27,18.34,25771.0],["2021-11-23",18.48,19.32,17.29,18.76,8443.0],["2021-11-24",18.48,19.313,18.158,19.25,2943.0],["2021-11-26",18.9,18.97,18.06,18.13,14300.0],["2021-11-29",18.13,18.83,17.78,18.41,11971.0],["2021-11-30",18.55,18.83,18.382,18.69,10000.0],["2021-12-01",18.83,18.9,17.64,17.64,15300.0],["2021-12-02",17.64,18.214,16.8,17.5,22486.0],["2021-12-03",17.57,17.675,16.59,16.8,9929.0],["2021-12-06",16.17,16.73,15.75,16.1,19829.0],["2021-12-07",16.03,17.969,16.03,17.57,14500.0],["2021-12-08",17.85,18.13,16.94,17.15,10429.0],["2021-12-09",17.5,17.591,16.73,17.15,5343.0],["2021-12-10",17.08,17.409,16.45,16.59,3957.0],["2021-12-13",16.24,16.66,15.82,16.17,17871.0],["2021-12-14",16.31,16.345,15.75,15.82,11843.0],["2021-12-15",15.75,16.1,15.61,15.995,13514.0],["2021-12-16",16.17,16.52,15.4,15.4,20743.0],["2021-12-17",15.4,17.5,15.4,17.08,17100.0],["2021-12-20",16.94,17.15,16.31,16.45,11429.0],["2021-12-21",16.59,16.891,15.841,16.177,10143.0],["2021-12-22",16.1,16.66,16.03,16.24,6529.0],["2021-12-23",16.03,16.212,15.575,15.82,11257.0],["2021-12-27",15.68,16.66,15.47,16.66,20357.0],["2021-12-28",16.45,16.618,15.89,16.17,9029.0],["2021-12-29",15.54,16.59,15.54,16.31,25514.0],["2021-12-30",16.1,17.815,15.96,17.29,20886.0],["2021-12-31",17.01,17.269,16.17,16.52,17557.0],["2022-01-03",16.17,18.9,16.17,18.2,26714.0],["2022-01-04",18.55,18.62,17.22,18.55,9843.0],["2022-01-05",18.48,21.63,17.92,20.23,87943.0],["2022-01-06",20.51,20.93,20.02,20.65,27786.0],["2022-01-07",21.0,23.66,20.79,21.84,45886.0],["2022-01-10",21.7,22.295,18.2,21.63,35914.0],["2022-01-11",21.42,23.1,20.79,22.68,14886.0],["2022-01-12",22.75,22.883,20.93,21.07,9157.0],["2022-01-13",20.79,21.98,20.713,21.0,12357.0],["2022-01-14",21.21,21.455,19.81,20.23,20929.0],["2022-01-18",19.39,21.763,19.39,20.09,21229.0],["2022-01-19",20.86,21.07,18.41,18.55,17314.0],["2022-01-20",18.2,19.81,17.01,17.36,46029.0],["2022-01-21",18.13,18.76,16.66,17.01,24157.0],["2022-01-24",17.5,18.48,16.59,17.57,49786.0],["2022-01-25",17.64,17.969,16.87,17.22,10043.0],["2022-01-26",17.36,18.088,15.82,16.31,14629.0],["2022-01-27",16.24,17.01,15.89,15.89,3071.0],["2022-01-28",16.17,16.275,14.98,15.61,15543.0],["2022-01-31",15.82,17.71,15.82,17.43,13457.0],["2022-02-01",17.36,17.745,16.527,16.87,21857.0],["2022-02-02",16.59,16.66,16.17,16.17,16057.0],["2022-02-03",16.1,16.527,15.54,15.96,13843.0],["2022-02-04",15.89,16.38,15.75,15.96,7443.0],["2022-02-07",16.24,16.52,15.96,16.38,4514.0],["2022-02-08",16.17,16.66,15.54,15.75,8157.0],["2022-02-09",16.1,16.38,15.26,15.33,23043.0],["2022-02-10",15.68,16.8,15.68,16.1,12629.0],["2022-02-11",16.1,16.24,15.4,16.17,6986.0],["2022-02-14",16.38,16.38,15.442,16.03,5643.0],["2022-02-15",16.415,16.436,15.75,16.31,5457.0],["2022-02-16",16.45,16.765,15.96,16.38,7986.0],["2022-02-17",17.15,17.255,16.66,17.08,20371.0],["2022-02-18",16.94,16.94,16.03,16.24,5571.0],["2022-02-22",15.96,16.87,15.89,16.1,3057.0],["2022-02-23",16.31,16.8,15.75,15.89,3257.0],["2022-02-24",15.96,16.422,15.05,16.1,11429.0],["2022-02-25",15.456,16.66,15.456,16.45,6100.0],["2022-02-28",16.1,17.08,16.1,16.73,2957.0],["2022-03-01",16.926,17.08,16.66,16.87,2800.0],["2022-03-02",16.8,16.8,15.54,15.82,20129.0],["2022-03-03",13.37,13.93,13.37,13.58,152471.0],["2022-03-04",13.65,13.993,13.02,13.51,28743.0],["2022-03-07",13.3,13.86,12.88,13.44,18800.0],["2022-03-08",13.51,13.51,12.95,13.44,17700.0],["2022-03-09",13.3,14.7,13.3,13.79,7500.0],["2022-03-10",13.58,13.72,13.02,13.72,5229.0],["2022-03-11",13.58,14.28,13.02,13.65,9743.0],["2022-03-14",14.0,14.42,13.02,13.58,18829.0],["2022-03-15",13.3,13.615,13.02,13.44,10886.0],["2022-03-16",13.65,13.72,12.39,13.44,34043.0],["2022-03-17",13.09,14.0,13.02,13.37,24829.0],["2022-03-18",13.09,13.881,13.09,13.72,7800.0],["2022-03-21",14.0,14.07,13.51,13.51,20514.0],["2022-03-22",13.3,14.196,13.3,13.58,13586.0],["2022-03-23",13.93,13.93,13.3,13.58,22314.0],["2022-03-24",13.86,13.86,13.51,13.72,10957.0],["2022-03-25",13.65,13.86,13.44,13.51,8000.0],["2022-03-28",13.37,13.923,12.95,13.02,8071.0],["2022-03-29",13.23,14.0,13.02,13.72,32629.0],["2022-03-30",14.0,14.0,13.72,13.79,17129.0],["2022-03-31",14.0,14.07,13.65,13.93,9829.0],["2022-04-01",13.72,14.0,13.72,13.79,13443.0],["2022-04-04",13.965,14.35,13.86,14.0,11400.0],["2022-04-05",14.35,14.35,14.07,14.28,12700.0],["2022-04-06",14.35,14.35,13.951,14.28,17086.0],["2022-04-07",14.28,15.05,14.077,15.05,21957.0],["2022-04-08",15.12,15.47,15.05,15.33,13243.0],["2022-04-11",15.4,15.47,14.63,14.98,8443.0],["2022-04-12",15.12,15.4,14.56,14.98,11486.0],["2022-04-13",15.33,16.24,15.078,16.1,13014.0],["2022-04-14",16.17,16.24,14.28,15.47,17243.0],["2022-04-18",15.33,16.17,14.91,15.89,6729.0],["2022-04-19",15.75,16.8,15.33,16.45,9414.0],["2022-04-20",16.38,16.73,15.89,15.89,4157.0],["2022-04-21",16.065,17.08,15.82,15.82,28243.0],["2022-04-22",15.82,16.45,15.12,15.47,8129.0],["2022-04-25",15.26,16.1,15.26,15.75,2171.0],["2022-04-26",15.4,15.75,14.84,14.91,6686.0],["2022-04-27",15.155,16.002,14.49,15.19,8971.0],["2022-04-28",15.19,15.61,14.21,14.21,4443.0],["2022-04-29",14.21,15.4,14.21,14.84,2657.0],["2022-05-02",14.581,14.623,8.75,12.39,131414.0],["2022-05-03",11.76,14.0,11.2,13.37,37114.0],["2022-05-04",13.65,13.65,12.67,13.3,5543.0],["2022-05-05",13.23,14.0,12.67,13.3,9429.0],["2022-05-06",13.02,13.496,12.74,13.37,9757.0],["2022-05-09",13.16,13.3,12.082,12.25,26243.0],["2022-05-10",13.3,13.37,12.53,13.16,11000.0],["2022-05-11",12.88,13.09,12.46,12.6,4557.0],["2022-05-12",13.02,13.44,12.46,13.37,9486.0],["2022-05-13",13.37,13.44,13.02,13.16,6600.0],["2022-05-16",13.37,13.44,12.74,13.23,15557.0],["2022-05-17",12.81,13.09,12.39,12.39,10257.0],["2022-05-18",12.81,12.88,12.04,12.67,5800.0],["2022-05-19",12.39,12.705,12.117,12.6,3129.0],["2022-05-20",12.81,13.23,12.565,12.705,4386.0],["2022-05-23",12.67,12.95,12.6,12.81,2643.0],["2022-05-24",12.74,13.09,12.11,12.11,15929.0],["2022-05-25",12.67,12.67,12.11,12.18,4086.0],["2022-05-26",11.9,12.67,11.9,12.46,9714.0],["2022-05-27",12.32,12.95,12.32,12.67,7986.0],["2022-05-31",12.88,12.88,12.32,12.39,2229.0],["2022-06-01",12.95,12.95,12.39,12.6,4086.0],["2022-06-02",12.32,12.663,12.18,12.18,5600.0],["2022-06-03",12.32,13.02,12.32,13.02,3329.0],["2022-06-06",13.23,13.58,12.81,13.09,13457.0],["2022-06-07",13.23,13.398,12.67,12.88,7629.0],["2022-06-08",12.95,13.23,12.81,12.95,1529.0],["2022-06-09",12.95,13.16,12.67,12.67,2343.0],["2022-06-10",12.621,13.16,12.6,12.81,2657.0],["2022-06-13",12.67,12.81,11.97,12.39,11500.0],["2022-06-14",12.6,12.6,11.62,11.62,8729.0],["2022-06-15",11.62,11.62,10.43,10.57,23014.0],["2022-06-16",10.57,10.57,9.03,9.31,35300.0],["2022-06-17",8.75,9.73,8.47,9.52,20171.0],["2022-06-21",9.17,10.85,9.17,10.57,16200.0],["2022-06-22",10.29,10.92,9.94,10.85,11757.0],["2022-06-23",10.71,11.13,10.15,10.85,15657.0],["2022-06-24",10.92,11.97,10.36,11.13,21900.0],["2022-06-27",11.55,12.04,11.13,12.04,10014.0],["2022-06-28",11.83,12.81,11.69,12.74,12786.0],["2022-06-29",12.46,12.74,12.39,12.74,11629.0],["2022-06-30",12.74,12.95,12.46,12.88,17743.0],["2022-07-01",12.95,12.95,12.46,12.53,5757.0],["2022-07-05",12.46,13.02,12.11,12.95,14286.0],["2022-07-06",12.95,12.95,12.383,12.67,5871.0],["2022-07-07",12.81,12.838,11.9,12.11,231014.0],["2022-07-08",12.11,12.11,11.62,11.83,15343.0],["2022-07-11",11.9,12.6,11.9,12.32,19429.0],["2022-07-12",11.977,12.25,11.9,12.25,6386.0],["2022-07-13",11.97,12.6,11.9,12.46,8229.0],["2022-07-14",12.46,12.607,12.25,12.39,3657.0],["2022-07-15",12.53,12.53,11.97,12.39,5671.0],["2022-07-18",12.67,12.74,11.97,11.97,10800.0],["2022-07-19",12.11,12.67,11.97,12.67,5114.0],["2022-07-20",12.53,12.628,11.97,12.18,7443.0],["2022-07-21",12.11,12.25,11.9,12.04,6043.0],["2022-07-22",12.11,12.25,11.97,12.25,4543.0],["2022-07-25",12.131,12.25,11.69,11.76,4900.0],["2022-07-26",11.9,11.9,10.99,11.2,6929.0],["2022-07-27",11.2,11.725,10.955,11.48,2200.0],["2022-07-28",11.83,12.04,10.78,11.55,12271.0],["2022-07-29",11.41,11.69,10.92,11.69,2629.0],["2022-08-01",11.41,11.62,11.2,11.41,3000.0],["2022-08-02",11.34,12.068,11.2,11.62,2414.0],["2022-08-03",11.41,12.32,11.2,11.69,40457.0],["2022-08-04",11.62,12.53,11.62,12.18,9429.0],["2022-08-05",12.292,13.23,12.04,12.95,13814.0],["2022-08-08",13.16,13.293,12.04,12.6,13771.0],["2022-08-09",12.25,12.81,12.25,12.39,7043.0],["2022-08-10",12.6,13.65,12.46,13.3,19043.0],["2022-08-11",13.3,15.05,13.293,13.65,23529.0],["2022-08-12",13.79,14.7,13.79,14.7,17586.0],["2022-08-15",14.7,15.68,14.14,15.54,18100.0],["2022-08-16",15.47,15.68,14.91,15.68,15200.0],["2022-08-17",15.554,15.68,14.917,15.05,6671.0],["2022-08-18",14.84,15.33,14.77,14.91,4500.0],["2022-08-19",14.665,14.84,14.28,14.56,3543.0],["2022-08-22",15.54,15.54,14.07,14.175,7486.0],["2022-08-23",14.07,14.14,13.3,13.72,17943.0],["2022-08-24",13.825,13.867,13.65,13.65,8714.0],["2022-08-25",14.0,15.722,13.643,14.63,76243.0],["2022-08-26",14.56,15.12,13.86,14.105,13457.0],["2022-08-29",14.21,14.56,13.79,14.42,28557.0],["2022-08-30",15.26,15.26,14.0,14.0,38657.0],["2022-08-31",14.21,14.35,13.44,13.65,3871.0],["2022-09-01",13.3,13.3,12.95,13.3,6286.0],["2022-09-02",13.51,13.86,12.74,13.37,1643.0],["2022-09-06",13.65,13.748,13.09,13.09,6657.0],["2022-09-07",12.81,13.65,12.74,13.23,4171.0],["2022-09-08",13.335,13.566,13.02,13.37,6771.0],["2022-09-09",13.58,13.65,12.95,13.3,9600.0],["2022-09-12",13.65,13.692,13.09,13.3,7786.0],["2022-09-13",13.02,13.72,12.67,12.67,20743.0],["2022-09-14",12.6,13.916,12.53,12.915,12800.0],["2022-09-15",12.67,13.3,12.46,13.09,13114.0],["2022-09-16",12.88,13.23,12.46,13.02,1857.0],["2022-09-19",12.81,13.041,12.53,12.53,8329.0],["2022-09-20",12.67,12.67,12.04,12.25,4529.0],["2022-09-21",12.18,12.579,11.83,12.25,8814.0],["2022-09-22",9.87,10.43,9.31,9.45,127257.0],["2022-09-23",9.87,10.08,9.17,9.73,29286.0],["2022-09-26",9.66,10.01,9.31,9.73,14786.0],["2022-09-27",9.457,9.73,9.31,9.59,4686.0],["2022-09-28",9.45,10.15,9.45,9.73,10400.0],["2022-09-29",9.52,10.15,9.31,9.8,14900.0],["2022-09-30",10.29,10.29,9.31,9.73,19843.0],["2022-10-03",10.08,10.64,9.31,10.22,20400.0],["2022-10-04",10.15,10.85,9.884,10.5,8143.0],["2022-10-05",10.85,10.983,10.01,10.08,28243.0],["2022-10-06",10.5,10.5,9.45,9.94,21257.0],["2022-10-07",10.08,10.08,9.38,9.45,53957.0],["2022-10-10",9.45,9.8,8.75,9.24,21671.0],["2022-10-11",8.89,9.94,8.89,9.38,17314.0],["2022-10-12",9.73,9.73,9.24,9.59,8500.0],["2022-10-13",9.1,10.29,8.96,9.38,16357.0],["2022-10-14",9.45,9.87,8.89,9.24,8343.0],["2022-10-17",9.24,9.807,9.03,9.17,12014.0],["2022-10-18",9.24,10.5,9.24,10.15,34557.0],["2022-10-19",10.5,10.64,9.8,10.01,12200.0],["2022-10-20",10.08,10.15,9.52,9.73,7843.0],["2022-10-21",9.52,9.737,8.89,9.66,17757.0],["2022-10-24",9.73,9.94,9.1,9.45,12671.0],["2022-10-25",9.8,10.01,8.96,9.03,32229.0],["2022-10-26",8.89,9.52,8.89,9.17,13229.0],["2022-10-27",9.1,9.38,8.68,9.03,15757.0],["2022-10-28",9.03,9.38,8.96,9.24,4314.0],["2022-10-31",9.31,9.59,8.96,9.31,12271.0],["2022-11-01",9.38,10.01,8.89,10.01,34171.0],["2022-11-02",9.8,10.5,9.345,9.87,20729.0],["2022-11-03",9.59,10.15,9.59,9.73,28743.0],["2022-11-04",9.73,10.15,9.45,10.01,25271.0],["2022-11-07",10.15,10.29,9.38,9.45,23871.0],["2022-11-08",9.52,10.08,9.52,9.8,10586.0],["2022-11-09",9.52,9.94,9.03,9.17,24814.0],["2022-11-10",9.31,9.87,9.24,9.66,20286.0],["2022-11-11",9.66,10.01,9.31,9.765,12343.0],["2022-11-14",9.8,10.15,9.31,10.15,18271.0],["2022-11-15",11.55,11.76,10.01,11.69,76243.0],["2022-11-16",11.41,11.417,10.08,10.43,26043.0],["2022-11-17",10.29,10.5,10.15,10.15,13029.0],["2022-11-18",10.15,10.5,10.01,10.36,7414.0],["2022-11-21",10.5,10.71,10.22,10.57,13643.0],["2022-11-22",10.57,11.06,10.22,10.99,15486.0],["2022-11-23",11.06,11.69,10.78,11.55,17357.0],["2022-11-25",11.55,11.83,11.34,11.62,11643.0],["2022-11-28",11.55,11.62,10.99,11.2,23157.0],["2022-11-29",11.13,11.27,10.92,10.92,11329.0],["2022-11-30",11.06,11.2,10.57,11.2,14957.0],["2022-12-01",11.165,11.2,10.57,10.78,21200.0],["2022-12-02",10.64,11.13,10.5,10.696,37986.0],["2022-12-05",10.78,10.78,9.94,10.08,39143.0],["2022-12-06",9.45,9.8,8.05,9.45,81014.0],["2022-12-07",9.38,9.87,9.1,9.114,23729.0],["2022-12-08",9.45,9.45,8.4,8.96,35157.0],["2022-12-09",9.1,9.1,8.05,8.89,36200.0],["2022-12-12",8.68,8.96,8.19,8.47,38071.0],["2022-12-13",8.82,9.03,8.575,8.89,21900.0],["2022-12-14",9.17,9.45,8.68,9.03,32100.0],["2022-12-15",9.17,9.17,8.54,8.715,40014.0],["2022-12-16",8.68,10.15,8.54,10.15,37600.0],["2022-12-19",10.78,10.885,8.96,9.38,113071.0],["2022-12-20",9.49,11.04,8.519,11.04,260600.0],["2022-12-21",12.0,12.0,10.79,11.0,162700.0],["2022-12-22",11.31,11.65,8.91,10.95,243700.0],["2022-12-23",11.01,11.69,10.58,11.5,112100.0],["2022-12-27",11.47,11.68,11.26,11.56,68400.0],["2022-12-28",11.68,13.4,11.51,12.87,193200.0],["2022-12-29",13.54,13.72,11.7,13.38,461600.0],["2022-12-30",13.34,13.525,12.01,13.49,194200.0],["2023-01-03",13.69,13.95,13.21,13.29,128100.0],["2023-01-04",12.98,13.286,12.58,13.07,88600.0],["2023-01-05",13.0,13.02,12.3,12.65,36400.0],["2023-01-06",12.77,13.04,12.5,12.64,58200.0],["2023-01-09",12.77,12.77,12.25,12.56,38000.0],["2023-01-10",12.31,13.21,12.25,12.41,93700.0],["2023-01-11",12.34,12.6,11.6,12.21,57100.0],["2023-01-12",12.2,12.95,12.1,12.89,34100.0],["2023-01-13",12.89,13.85,12.89,13.56,65900.0],["2023-01-17",13.84,14.58,13.84,14.1,102200.0],["2023-01-18",14.01,14.35,13.328,13.61,58300.0],["2023-01-19",13.73,13.74,13.46,13.66,35800.0],["2023-01-20",13.82,13.852,13.31,13.58,30600.0],["2023-01-23",13.506,13.66,13.16,13.38,38400.0],["2023-01-24",13.37,13.63,13.07,13.52,44200.0],["2023-01-25",13.48,13.84,13.128,13.7,46200.0],["2023-01-26",13.8,14.0,13.442,13.88,30600.0],["2023-01-27",13.95,14.17,13.82,14.17,65600.0],["2023-01-30",13.92,14.134,13.71,13.73,23400.0],["2023-01-31",13.8,13.95,13.71,13.81,14500.0],["2023-02-01",13.74,14.21,13.6,14.12,33500.0],["2023-02-02",14.0,14.55,13.5,14.01,49000.0],["2023-02-03",14.0,14.2,12.7,13.9,110500.0],["2023-02-06",14.46,14.46,13.46,13.46,77000.0],["2023-02-07",13.57,13.97,13.1,13.75,87200.0],["2023-02-08",13.24,13.99,13.13,13.13,51900.0],["2023-02-09",13.5,13.75,12.82,13.02,87300.0],["2023-02-10",12.86,13.1,12.61,12.78,21200.0],["2023-02-13",12.75,12.96,12.305,12.31,43100.0],["2023-02-14",12.3,12.84,12.2,12.67,27500.0],["2023-02-15",12.5,13.27,12.5,12.9,35500.0],["2023-02-16",12.91,13.405,12.72,12.96,32700.0],["2023-02-17",12.89,13.09,12.65,12.68,20500.0],["2023-02-21",12.68,12.85,11.86,11.86,38200.0],["2023-02-22",12.07,12.07,11.53,11.64,30300.0],["2023-02-23",11.863,12.07,11.68,11.81,17700.0],["2023-02-24",11.81,12.06,11.7,11.88,15100.0],["2023-02-27",11.98,12.7,11.79,12.7,18900.0],["2023-02-28",12.51,13.0,12.12,12.92,32200.0],["2023-03-01",12.96,12.96,11.8,12.29,42200.0],["2023-03-02",12.2,12.58,11.8,12.06,23800.0],["2023-03-03",12.08,12.313,11.9,12.2,25300.0],["2023-03-06",12.23,12.23,11.9,12.09,17400.0],["2023-03-07",12.03,12.185,11.91,11.91,7100.0],["2023-03-08",11.904,12.4,11.25,11.51,60100.0],["2023-03-09",11.61,11.75,11.11,11.25,30800.0],["2023-03-10",11.13,11.25,10.67,10.8,38800.0],["2023-03-13",10.85,11.505,10.36,10.68,28300.0],["2023-03-14",10.91,11.88,10.586,11.35,37700.0],["2023-03-15",11.01,11.7,11.0,11.16,74100.0],["2023-03-16",10.31,11.45,10.3,10.65,60500.0],["2023-03-17",10.45,11.02,10.4,10.93,25000.0],["2023-03-20",10.83,11.53,10.65,10.92,30800.0],["2023-03-21",11.01,11.447,10.79,11.38,22600.0],["2023-03-22",11.25,11.79,11.037,11.79,13700.0],["2023-03-23",11.66,11.99,11.2,11.46,11700.0],["2023-03-24",11.38,12.17,11.38,12.12,17900.0],["2023-03-27",12.06,12.74,11.922,12.5,10800.0],["2023-03-28",12.39,12.95,12.39,12.68,18800.0],["2023-03-29",12.59,12.9,12.59,12.76,11900.0],["2023-03-30",12.9,13.38,12.898,13.26,13800.0],["2023-03-31",13.44,13.65,13.014,13.32,37400.0],["2023-04-03",13.5,13.96,13.29,13.96,22100.0],["2023-04-04",14.01,14.01,13.21,13.28,7900.0],["2023-04-05",13.35,13.35,12.53,12.56,5100.0],["2023-04-06",12.6,13.27,12.6,12.61,24300.0],["2023-04-10",12.75,13.09,12.61,12.75,3700.0],["2023-04-11",12.8,13.09,12.75,12.75,15100.0],["2023-04-12",12.57,12.82,12.57,12.69,4600.0],["2023-04-13",12.83,13.677,12.52,12.96,19500.0],["2023-04-14",12.97,13.25,12.696,13.015,5900.0],["2023-04-17",13.0,13.15,12.618,12.65,5300.0],["2023-04-18",12.67,12.86,12.52,12.67,22400.0],["2023-04-19",12.6,13.3,12.381,12.42,27700.0],["2023-04-20",12.305,12.41,12.02,12.065,11400.0],["2023-04-21",12.11,12.58,11.88,11.94,26700.0],["2023-04-24",11.96,12.07,11.6,11.7,10900.0],["2023-04-25",11.51,12.04,11.46,11.85,23100.0],["2023-04-26",11.66,12.18,11.25,11.28,29500.0],["2023-04-27",11.41,11.84,11.41,11.6,5100.0],["2023-04-28",11.5,11.79,11.28,11.51,6200.0],["2023-05-01",11.43,12.37,11.3,11.3,8500.0],["2023-05-02",11.295,11.35,11.07,11.18,5700.0],["2023-05-03",11.12,11.53,10.895,10.94,42200.0],["2023-05-04",11.21,11.21,10.85,10.85,6700.0],["2023-05-05",10.91,11.005,10.91,10.95,5400.0],["2023-05-08",10.87,10.98,10.54,10.6,15500.0],["2023-05-09",10.6,10.99,10.5,10.53,14700.0],["2023-05-10",10.59,10.655,10.35,10.35,15200.0],["2023-05-11",10.5,10.7,10.38,10.38,24500.0],["2023-05-12",10.5,10.5,10.4,10.49,3200.0],["2023-05-15",10.41,10.7,10.41,10.5,5000.0],["2023-05-16",10.49,10.58,10.2,10.2,10500.0],["2023-05-17",10.69,10.69,10.3,10.32,17500.0],["2023-05-18",10.26,10.46,9.95,9.95,19700.0],["2023-05-19",9.99,10.04,9.68,9.78,18400.0],["2023-05-22",9.84,9.92,9.66,9.67,17100.0],["2023-05-23",9.91,9.92,9.6,9.68,16500.0],["2023-05-24",9.61,9.93,9.61,9.62,6900.0],["2023-05-25",9.62,9.8,9.5,9.5,6300.0],["2023-05-26",9.65,9.732,9.5,9.715,13100.0],["2023-05-30",9.51,9.58,8.8,8.99,66700.0],["2023-05-31",8.88,9.15,8.77,9.13,31600.0],["2023-06-01",9.13,9.163,8.76,8.96,29300.0],["2023-06-02",9.0,9.1,8.9,8.91,28000.0],["2023-06-05",8.91,9.36,8.8,9.25,21700.0],["2023-06-06",9.8,9.88,9.47,9.7,11600.0],["2023-06-07",9.7,10.12,9.6,9.6,10800.0],["2023-06-08",9.76,9.98,9.4,9.66,11900.0],["2023-06-09",9.57,9.83,9.49,9.5,5600.0],["2023-06-12",9.5,9.661,9.48,9.51,14100.0],["2023-06-13",9.53,9.88,9.53,9.68,9500.0],["2023-06-14",9.729,9.9,9.729,9.768,8500.0],["2023-06-15",9.92,9.95,9.72,9.87,19400.0],["2023-06-16",9.84,10.19,9.77,10.12,30200.0],["2023-06-20",9.73,10.78,9.51,10.51,10600.0],["2023-06-21",10.47,10.65,10.435,10.49,8000.0],["2023-06-22",10.305,10.47,10.3,10.39,4400.0],["2023-06-23",10.39,10.4,10.262,10.4,9900.0],["2023-06-26",10.32,10.32,10.2,10.25,3500.0],["2023-06-27",10.2,10.2,10.05,10.105,1200.0],["2023-06-28",10.02,10.22,9.95,10.22,20500.0],["2023-06-29",10.07,10.15,10.065,10.1,9600.0],["2023-06-30",10.06,10.66,10.06,10.66,12900.0],["2023-07-03",10.78,11.2,10.74,10.93,33700.0],["2023-07-05",11.01,11.25,10.71,10.71,35500.0],["2023-07-06",10.68,10.68,10.53,10.53,800.0],["2023-07-07",10.75,10.75,10.51,10.51,1700.0],["2023-07-10",10.44,11.0,10.44,10.54,21600.0],["2023-07-11",10.62,10.62,10.25,10.25,9800.0],["2023-07-12",10.32,10.32,9.81,9.83,18800.0],["2023-07-13",9.96,10.2,9.96,10.15,6100.0],["2023-07-14",10.05,10.05,9.91,9.976,5900.0],["2023-07-17",9.96,9.97,9.75,9.87,5400.0],["2023-07-18",9.948,10.42,9.92,10.132,10800.0],["2023-07-19",10.16,10.27,9.85,9.85,14300.0],["2023-07-20",9.85,9.93,9.76,9.845,7300.0],["2023-07-21",9.74,9.99,9.74,9.9,3600.0],["2023-07-24",9.91,10.09,9.55,9.55,13100.0],["2023-07-25",9.55,9.635,9.28,9.39,13900.0],["2023-07-26",9.29,9.39,9.259,9.295,6100.0],["2023-07-27",9.5,9.5,9.31,9.37,5000.0],["2023-07-28",9.52,9.52,9.281,9.434,3300.0],["2023-07-31",9.4,9.52,9.3,9.4,8700.0],["2023-08-01",9.4,9.84,9.4,9.6,4700.0],["2023-08-02",9.459,9.58,9.31,9.58,6000.0],["2023-08-03",9.43,9.43,9.32,9.32,4000.0],["2023-08-04",9.32,9.5,8.91,9.01,19600.0],["2023-08-07",9.24,9.24,9.02,9.025,5800.0],["2023-08-08",9.705,9.705,9.09,9.11,5100.0],["2023-08-09",9.729,9.729,9.0,9.01,10900.0],["2023-08-10",8.94,9.495,8.94,8.99,5500.0],["2023-08-11",9.08,9.16,8.92,8.92,1800.0],["2023-08-14",8.93,9.094,8.861,8.92,10300.0],["2023-08-15",9.126,9.39,8.87,9.06,8500.0],["2023-08-16",9.49,9.49,8.82,8.92,12200.0],["2023-08-17",8.9,8.957,8.75,8.751,8400.0],["2023-08-18",8.78,8.85,8.57,8.57,4700.0],["2023-08-21",8.7,9.08,8.7,8.99,7000.0],["2023-08-22",9.04,9.06,9.0,9.06,3100.0],["2023-08-23",8.97,9.16,8.66,8.877,16700.0],["2023-08-24",8.76,9.02,8.75,8.8,11600.0],["2023-08-25",8.89,9.001,8.83,8.83,7400.0],["2023-08-28",8.8,9.12,8.795,8.8,10600.0],["2023-08-29",8.78,8.81,8.4,8.49,42000.0],["2023-08-30",8.48,8.49,8.35,8.39,20300.0],["2023-08-31",8.4,8.4,8.28,8.28,19200.0],["2023-09-01",8.25,8.25,8.12,8.18,11500.0],["2023-09-05",8.24,8.24,7.97,8.0,41400.0],["2023-09-06",7.945,7.973,7.6,7.6,29300.0],["2023-09-07",7.6,7.62,7.3,7.47,43300.0],["2023-09-08",7.49,7.55,7.1,7.18,86800.0],["2023-09-11",7.293,7.825,7.26,7.67,35800.0],["2023-09-12",7.68,7.9,7.68,7.8,14200.0],["2023-09-13",7.9,8.99,7.87,8.58,28900.0],["2023-09-14",8.57,9.07,8.42,9.0,91300.0],["2023-09-15",9.05,9.5,8.95,9.1,40800.0],["2023-09-18",8.97,9.17,8.82,8.82,15400.0],["2023-09-19",8.966,9.38,8.839,9.34,54300.0],["2023-09-20",9.44,9.44,8.955,9.05,13100.0],["2023-09-21",9.54,9.61,8.88,9.16,58800.0],["2023-09-22",9.1,9.6,9.02,9.02,10500.0],["2023-09-25",9.02,9.285,8.581,8.581,45700.0],["2023-09-26",8.74,9.3,8.7,8.83,25800.0],["2023-09-27",8.954,9.31,8.92,9.2,9200.0],["2023-09-28",9.23,10.99,8.82,10.87,95200.0],["2023-09-29",10.74,10.9,10.44,10.64,17600.0],["2023-10-02",10.73,10.77,10.45,10.74,10300.0],["2023-10-03",10.56,10.56,10.28,10.28,2700.0],["2023-10-04",10.23,10.385,9.97,9.97,10800.0],["2023-10-05",10.02,10.19,9.55,9.55,13200.0],["2023-10-06",9.64,10.17,9.51,9.75,10900.0],["2023-10-09",9.56,9.865,9.24,9.58,16200.0],["2023-10-10",9.41,9.73,9.26,9.35,21400.0],["2023-10-11",9.38,9.465,8.935,9.0,19900.0],["2023-10-12",8.84,9.27,8.84,8.85,3700.0],["2023-10-13",8.73,8.92,8.716,8.9,6400.0],["2023-10-16",8.99,9.0,8.8,8.8,8300.0],["2023-10-17",8.7,8.939,8.3,8.33,15300.0],["2023-10-18",8.54,8.59,8.2,8.2,7900.0],["2023-10-19",8.6,8.6,7.9,7.9,23100.0],["2023-10-20",7.92,8.278,7.92,8.1,21200.0],["2023-10-23",7.82,8.0,7.66,7.745,80300.0],["2023-10-24",7.88,8.25,7.88,8.05,23300.0],["2023-10-25",8.16,8.24,8.0,8.01,8900.0],["2023-10-26",8.27,8.27,7.715,7.8,22900.0],["2023-10-27",7.8,7.86,7.71,7.77,2400.0],["2023-10-30",7.965,8.279,7.82,8.2,17100.0],["2023-10-31",8.313,8.325,8.0,8.0,13300.0],["2023-11-01",7.96,7.96,7.55,7.58,29400.0],["2023-11-02",7.803,8.29,7.75,8.29,16200.0],["2023-11-03",8.1,8.365,8.0,8.22,10100.0],["2023-11-06",8.32,8.34,7.88,7.92,11500.0],["2023-11-07",7.75,8.261,7.75,7.89,2700.0],["2023-11-08",8.041,8.25,7.85,7.85,7300.0],["2023-11-09",7.45,7.8,7.45,7.78,12600.0],["2023-11-10",7.77,8.05,7.7,7.7,3900.0],["2023-11-13",7.688,8.01,7.65,7.87,8100.0],["2023-11-14",7.86,8.188,7.66,7.67,11400.0],["2023-11-15",7.74,8.18,7.74,8.04,15400.0],["2023-11-16",8.13,8.28,7.95,8.11,14400.0],["2023-11-17",8.25,8.488,8.25,8.33,1900.0],["2023-11-20",8.49,8.88,8.49,8.56,24800.0],["2023-11-21",8.51,8.51,8.22,8.4,55000.0],["2023-11-22",8.22,8.875,8.22,8.7,21900.0],["2023-11-24",8.505,8.88,8.5,8.59,6800.0],["2023-11-27",8.41,9.075,8.41,8.56,47600.0],["2023-11-28",8.6,8.8,8.5,8.5,19900.0],["2023-11-29",8.54,8.86,8.48,8.8,21700.0],["2023-11-30",8.998,8.998,8.75,8.94,10800.0],["2023-12-01",8.96,8.96,8.76,8.85,17900.0],["2023-12-04",8.93,9.1,8.81,9.1,11700.0],["2023-12-05",9.02,9.19,9.0,9.0,10900.0],["2023-12-06",9.0,9.111,8.9,8.9,12100.0],["2023-12-07",9.07,9.3,9.03,9.27,24400.0],["2023-12-08",9.3,9.79,9.3,9.76,12000.0],["2023-12-11",9.89,10.61,9.876,10.33,22100.0],["2023-12-12",10.35,10.407,9.91,10.21,7800.0],["2023-12-13",10.21,10.45,9.935,10.39,6200.0],["2023-12-14",10.39,10.75,10.39,10.75,7500.0],["2023-12-15",10.48,10.75,10.48,10.53,6400.0],["2023-12-18",10.62,10.69,10.5,10.62,4100.0],["2023-12-19",10.51,10.75,10.51,10.632,15700.0],["2023-12-20",10.5,10.5,10.26,10.42,8600.0],["2023-12-21",10.35,10.386,10.211,10.364,22800.0],["2023-12-22",10.06,10.425,10.06,10.28,12200.0],["2023-12-26",10.315,10.32,10.28,10.31,11600.0],["2023-12-27",10.35,10.35,10.2,10.29,14200.0],["2023-12-28",10.48,10.489,10.26,10.27,61600.0],["2023-12-29",10.42,10.42,10.14,10.17,19200.0],["2024-01-02",10.35,11.25,10.2,11.25,60900.0],["2024-01-03",11.25,11.97,11.25,11.95,42000.0],["2024-01-04",12.0,12.0,11.35,11.69,14800.0],["2024-01-05",11.6,11.6,10.95,11.47,18500.0],["2024-01-08",11.5,11.845,11.5,11.82,50400.0],["2024-01-09",12.0,12.89,12.0,12.49,104100.0],["2024-01-10",13.57,13.585,12.35,12.48,107600.0],["2024-01-11",12.6,12.95,12.579,12.83,47700.0],["2024-01-12",12.99,13.239,12.65,12.65,92700.0],["2024-01-16",12.9,13.0,12.61,12.87,59600.0],["2024-01-17",13.09,13.09,12.64,12.95,47800.0],["2024-01-18",12.96,13.05,12.64,13.02,25800.0],["2024-01-19",13.05,13.19,12.84,13.0,24800.0],["2024-01-22",13.03,13.55,13.03,13.49,82700.0],["2024-01-23",13.49,13.49,12.918,13.05,40900.0],["2024-01-24",13.04,13.14,12.76,12.99,58600.0],["2024-01-25",13.0,13.07,12.85,12.88,30900.0],["2024-01-26",12.82,12.93,12.7,12.8,17400.0],["2024-01-29",12.6,13.11,12.6,12.89,30900.0],["2024-01-30",12.85,13.0,12.85,12.86,12600.0],["2024-01-31",12.85,12.95,12.72,12.77,30900.0],["2024-02-01",12.71,12.96,12.6,12.67,20600.0],["2024-02-02",12.7,12.7,12.22,12.32,31100.0],["2024-02-05",12.18,12.365,11.1,11.25,84900.0],["2024-02-06",11.21,11.385,11.04,11.27,22600.0],["2024-02-07",11.43,12.79,11.17,12.16,52400.0],["2024-02-08",12.38,12.38,12.04,12.14,8600.0],["2024-02-09",12.05,12.171,11.9,11.9,24200.0],["2024-02-12",12.57,13.195,12.2,12.46,93400.0],["2024-02-13",12.15,12.99,12.15,12.73,46000.0],["2024-02-14",12.9,12.9,12.6,12.74,19000.0],["2024-02-15",12.85,13.1,12.74,13.08,40500.0],["2024-02-16",13.121,13.121,12.95,13.07,6300.0],["2024-02-20",12.96,13.12,12.914,13.12,17300.0],["2024-02-21",13.02,13.25,12.95,13.25,28700.0],["2024-02-22",13.223,13.36,13.08,13.26,36800.0],["2024-02-23",13.36,13.45,13.32,13.4,17400.0],["2024-02-26",13.5,14.49,13.3,14.0,115400.0],["2024-02-27",14.24,14.74,14.24,14.68,32800.0],["2024-02-28",14.53,14.75,14.33,14.37,20200.0],["2024-02-29",14.55,14.55,14.382,14.46,9500.0],["2024-03-01",14.54,14.54,14.05,14.2,8300.0],["2024-03-04",14.11,14.5,13.29,14.4,189800.0],["2024-03-05",14.5,15.5,14.42,15.42,133200.0],["2024-03-06",15.4,16.58,15.287,16.58,259800.0],["2024-03-07",16.74,17.25,16.58,16.92,146800.0],["2024-03-08",16.98,17.25,16.242,17.11,91700.0],["2024-03-11",17.2,17.2,16.13,16.27,68100.0],["2024-03-12",16.25,16.25,15.15,15.92,121400.0],["2024-03-13",15.89,15.89,15.033,15.21,44600.0],["2024-03-14",15.31,16.0,14.94,15.1,36700.0],["2024-03-15",14.99,16.02,14.99,16.0,30900.0],["2024-03-18",16.0,16.119,15.63,15.73,33200.0],["2024-03-19",15.76,15.81,15.7,15.73,36000.0],["2024-03-20",15.77,15.97,14.92,15.62,75900.0],["2024-03-21",15.5,16.42,15.294,15.95,116000.0],["2024-03-22",16.0,16.89,15.34,15.97,242800.0],["2024-03-25",15.77,16.305,15.66,15.83,89300.0],["2024-03-26",15.8,16.046,15.07,15.56,220600.0],["2024-03-27",15.74,15.74,15.02,15.1,58800.0],["2024-03-28",15.0,15.35,14.208,14.25,175200.0],["2024-04-01",14.04,14.77,14.0,14.17,115300.0],["2024-04-02",13.95,14.15,13.566,14.0,153600.0],["2024-04-03",14.8,15.21,14.0,14.96,44000.0],["2024-04-04",15.23,15.62,15.11,15.31,42100.0],["2024-04-05",15.36,15.545,14.91,15.11,37700.0],["2024-04-08",15.0,15.32,14.55,15.0,54100.0],["2024-04-09",14.88,16.24,14.88,15.91,70800.0],["2024-04-10",15.88,15.88,15.0,15.28,83500.0],["2024-04-11",15.03,16.09,15.0,15.85,68000.0],["2024-04-12",15.65,16.0,15.52,15.99,70300.0],["2024-04-15",16.0,16.49,15.31,16.0,130400.0],["2024-04-16",15.97,18.662,15.865,18.28,225400.0],["2024-04-17",18.6,18.75,16.7,17.44,156500.0],["2024-04-18",17.44,17.94,16.87,16.99,41600.0],["2024-04-19",16.789,16.905,15.47,15.77,106800.0],["2024-04-22",16.0,16.2,15.25,15.76,28700.0],["2024-04-23",15.85,16.97,15.85,16.41,21200.0],["2024-04-24",16.26,17.73,16.26,17.59,47600.0],["2024-04-25",17.98,18.25,17.009,17.66,97000.0],["2024-04-26",17.83,18.5,17.645,18.24,73100.0],["2024-04-29",18.2,19.8,18.2,19.22,120500.0],["2024-04-30",19.2,19.2,18.3,18.61,54800.0],["2024-05-01",18.82,19.86,18.416,19.27,85500.0],["2024-05-02",19.7,19.78,18.53,18.84,55400.0],["2024-05-03",18.84,19.29,18.37,18.65,40700.0],["2024-05-06",18.73,18.95,18.631,18.9,19100.0],["2024-05-07",18.81,19.17,18.62,18.95,34200.0],["2024-05-08",19.0,19.11,17.59,17.75,70000.0],["2024-05-09",17.76,18.24,17.4,17.71,29000.0],["2024-05-10",17.75,18.18,17.3,17.32,42000.0],["2024-05-13",17.7,17.97,17.53,17.65,30200.0],["2024-05-14",17.91,17.99,17.67,17.8,18600.0],["2024-05-15",17.8,18.145,17.578,17.84,62000.0],["2024-05-16",18.07,18.07,17.0,17.29,37200.0],["2024-05-17",17.13,17.43,16.76,16.98,31100.0],["2024-05-20",16.77,17.38,16.77,17.33,33500.0],["2024-05-21",17.355,17.48,16.98,17.18,25600.0],["2024-05-22",17.0,17.95,17.0,17.61,73300.0],["2024-05-23",17.57,17.78,16.548,16.96,47900.0],["2024-05-24",16.75,17.64,16.24,16.39,32700.0],["2024-05-28",16.53,18.055,16.53,17.79,118300.0],["2024-05-29",17.17,17.635,15.38,16.01,121300.0],["2024-05-30",16.21,16.35,15.58,16.04,47200.0],["2024-05-31",16.27,16.89,15.84,16.31,38700.0],["2024-06-03",16.25,16.6,15.86,16.5,34100.0],["2024-06-04",16.37,17.15,15.92,16.98,45100.0],["2024-06-05",16.98,17.5,16.855,17.0,48000.0],["2024-06-06",17.03,17.55,16.86,16.92,53700.0],["2024-06-07",16.91,17.5,16.91,17.04,25900.0],["2024-06-10",17.1,17.25,16.35,16.47,46700.0],["2024-06-11",16.5,16.5,16.01,16.36,27000.0],["2024-06-12",16.64,16.64,15.9,16.08,36100.0],["2024-06-13",15.92,16.32,15.61,15.61,42600.0],["2024-06-14",15.89,15.94,14.51,14.98,83100.0],["2024-06-17",14.91,15.6,14.91,15.13,48400.0],["2024-06-18",14.9,15.25,14.59,14.59,44600.0],["2024-06-20",14.7,14.88,13.64,13.64,112600.0],["2024-06-21",13.57,13.825,12.78,13.46,199000.0],["2024-06-24",13.5,14.68,13.489,14.52,89600.0],["2024-06-25",14.6,14.93,14.46,14.6,155400.0],["2024-06-26",14.66,15.24,14.55,15.22,56500.0],["2024-06-27",15.29,15.73,14.56,14.88,66400.0],["2024-06-28",14.86,15.84,14.57,15.52,973300.0],["2024-07-01",15.3,15.75,15.13,15.39,101000.0],["2024-07-02",15.53,16.409,15.21,15.56,81500.0],["2024-07-03",15.5,15.69,14.43,14.51,89100.0],["2024-07-05",20.51,24.0,18.27,19.6,3787800.0],["2024-07-08",19.5,21.28,18.71,19.36,597100.0],["2024-07-09",19.32,20.58,18.95,20.47,200800.0],["2024-07-10",21.03,21.074,18.61,18.97,210600.0],["2024-07-11",18.97,20.59,18.83,20.1,146000.0],["2024-07-12",19.98,21.34,19.97,21.16,182300.0],["2024-07-15",19.48,21.77,18.9,20.41,403800.0],["2024-07-16",21.015,21.015,20.16,20.79,155500.0],["2024-07-17",20.75,20.94,19.86,20.33,136600.0],["2024-07-18",20.35,21.02,19.45,20.89,232600.0],["2024-07-19",20.31,20.71,18.49,18.6,196300.0],["2024-07-22",19.15,19.72,18.69,19.19,82000.0],["2024-07-23",19.12,19.9,19.0,19.65,72400.0],["2024-07-24",19.66,20.21,19.293,19.53,50700.0],["2024-07-25",19.41,19.99,19.16,19.37,59900.0],["2024-07-26",19.54,19.88,19.11,19.8,29400.0],["2024-07-29",19.83,20.23,19.02,19.33,54100.0],["2024-07-30",19.34,19.34,18.51,18.89,37000.0],["2024-07-31",18.99,19.4,18.8,19.23,27500.0],["2024-08-01",19.23,19.25,17.34,17.46,192600.0],["2024-08-02",16.96,17.88,16.86,17.48,140700.0],["2024-08-05",16.23,17.5,16.15,16.35,150000.0],["2024-08-06",16.51,17.48,16.24,16.85,95200.0],["2024-08-07",17.18,17.43,16.195,16.35,41700.0],["2024-08-08",16.41,17.73,16.32,17.7,114500.0],["2024-08-09",17.61,18.79,17.5,18.05,156900.0],["2024-08-12",18.19,18.264,17.5,17.95,71100.0],["2024-08-13",18.39,18.8,17.77,18.21,100300.0],["2024-08-14",17.22,18.5,17.01,17.47,97400.0],["2024-08-15",18.05,18.47,17.71,18.17,48200.0],["2024-08-16",18.22,19.38,18.11,19.27,89100.0],["2024-08-19",19.39,19.65,19.0,19.17,61800.0],["2024-08-20",19.1,19.16,18.36,18.85,45300.0],["2024-08-21",18.97,19.34,18.62,18.74,25400.0],["2024-08-22",18.84,19.15,18.55,18.77,18700.0],["2024-08-23",18.67,18.985,18.11,18.55,76600.0],["2024-08-26",18.45,18.57,18.18,18.26,37600.0],["2024-08-27",18.15,20.55,17.652,20.1,277900.0],["2024-08-28",20.03,20.065,18.93,19.17,45500.0],["2024-08-29",19.17,19.3,17.7,18.23,70000.0],["2024-08-30",18.44,18.44,17.71,18.39,49900.0],["2024-09-03",18.09,18.38,16.85,17.04,68100.0],["2024-09-04",17.08,17.35,16.875,16.99,27000.0],["2024-09-05",16.9,17.39,16.9,17.2,16900.0],["2024-09-06",17.477,17.477,16.32,16.6,55500.0],["2024-09-09",16.56,17.27,16.25,16.8,28600.0],["2024-09-10",16.81,17.12,16.51,16.84,39100.0],["2024-09-11",16.92,17.38,16.59,17.11,34800.0],["2024-09-12",17.15,17.9,17.1,17.61,38500.0],["2024-09-13",17.84,17.89,17.52,17.69,31900.0],["2024-09-16",17.78,18.16,17.5,18.06,32200.0],["2024-09-17",18.1,18.65,17.6,18.53,82100.0],["2024-09-18",18.69,18.765,17.53,17.57,47300.0],["2024-09-19",18.1,18.1,17.285,17.72,45900.0],["2024-09-20",17.82,17.9,17.48,17.58,55700.0],["2024-09-23",17.46,17.71,17.22,17.52,23100.0],["2024-09-24",17.53,17.59,17.22,17.28,48500.0],["2024-09-25",17.26,17.33,16.766,16.99,51300.0],["2024-09-26",17.24,17.24,16.66,16.72,18300.0],["2024-09-27",16.863,17.595,16.82,17.57,54500.0],["2024-09-30",17.49,18.12,17.44,18.06,38800.0],["2024-10-01",17.86,17.86,16.93,16.96,52700.0],["2024-10-02",17.635,17.635,16.77,16.82,28700.0],["2024-10-03",16.9,17.06,16.52,16.59,25400.0],["2024-10-04",16.56,17.065,16.56,16.72,26700.0],["2024-10-07",16.54,16.81,16.27,16.31,32000.0],["2024-10-08",16.5,16.715,16.26,16.31,28900.0],["2024-10-09",16.54,16.77,16.39,16.5,27100.0],["2024-10-10",16.5,16.96,16.35,16.75,25900.0],["2024-10-11",16.86,17.15,16.71,16.81,17700.0],["2024-10-14",17.04,17.97,16.71,17.87,32500.0],["2024-10-15",17.75,17.92,17.01,17.08,43300.0],["2024-10-16",17.21,18.38,17.0,17.97,59300.0],["2024-10-17",17.85,18.265,17.29,18.11,36400.0],["2024-10-18",18.18,18.25,17.51,17.58,22300.0],["2024-10-21",17.36,17.605,16.98,17.11,37300.0],["2024-10-22",17.21,17.541,16.93,17.21,22400.0],["2024-10-23",16.98,17.207,16.55,16.79,32600.0],["2024-10-24",16.86,17.1,16.74,16.87,21400.0],["2024-10-25",17.03,18.0,16.97,17.48,21500.0],["2024-10-28",17.77,17.98,17.56,17.57,22100.0],["2024-10-29",17.57,18.2,17.57,18.2,29600.0],["2024-10-30",18.28,18.408,17.78,18.12,38500.0],["2024-10-31",17.97,18.33,17.73,18.1,42000.0],["2024-11-01",18.1,18.41,17.913,18.37,41900.0],["2024-11-04",18.42,18.42,17.95,18.34,48500.0],["2024-11-05",18.42,18.42,17.71,17.83,53300.0],["2024-11-06",18.42,18.42,17.63,17.91,53300.0],["2024-11-07",17.81,17.96,16.755,16.79,126300.0],["2024-11-08",17.09,17.66,16.76,17.285,37700.0],["2024-11-11",17.29,17.48,16.66,17.39,48200.0],["2024-11-12",17.3,17.63,16.85,16.91,27400.0],["2024-11-13",16.91,16.945,16.5,16.6,46900.0],["2024-11-14",16.79,16.82,16.335,16.37,39600.0],["2024-11-15",16.4,16.4,15.76,16.0,58800.0],["2024-11-18",16.0,16.199,15.53,15.64,42700.0],["2024-11-19",16.295,16.295,15.65,15.8,23800.0],["2024-11-20",16.02,16.85,15.8,16.78,77900.0],["2024-11-21",16.79,16.81,16.56,16.76,44700.0],["2024-11-22",16.81,16.81,16.4,16.48,29300.0],["2024-11-25",16.41,17.35,16.299,17.33,76100.0],["2024-11-26",17.06,17.52,16.4,16.9,53800.0],["2024-11-27",16.8,17.625,16.77,17.45,65600.0],["2024-11-29",17.87,18.0,17.445,17.47,28600.0],["2024-12-02",17.47,18.28,17.47,18.095,74700.0],["2024-12-03",18.0,18.7,17.91,18.42,107000.0],["2024-12-04",18.51,18.51,18.0,18.03,67400.0],["2024-12-05",18.19,18.38,18.03,18.07,81300.0],["2024-12-06",17.94,17.94,16.893,16.97,44400.0],["2024-12-09",17.7,17.7,16.78,17.11,50500.0],["2024-12-10",17.3,17.36,16.7,17.13,44900.0],["2024-12-11",17.16,17.68,16.802,17.15,72700.0],["2024-12-12",17.9,17.94,16.94,17.1,54100.0],["2024-12-13",17.29,17.299,16.71,17.29,33200.0],["2024-12-16",16.92,17.4,16.74,16.75,60200.0],["2024-12-17",16.9,17.383,16.51,17.27,61400.0],["2024-12-18",17.2,18.12,16.87,17.2,91600.0],["2024-12-19",17.21,17.507,16.8,17.2,58300.0],["2024-12-20",16.81,17.2,16.35,16.49,112100.0],["2024-12-23",16.7,17.67,16.44,17.67,55900.0],["2024-12-24",17.88,18.0,17.57,17.89,23300.0],["2024-12-26",17.72,17.9,17.38,17.83,40900.0],["2024-12-27",17.78,17.81,17.199,17.7,21700.0],["2024-12-30",17.24,18.08,17.22,17.91,63900.0],["2024-12-31",17.8,18.25,17.51,17.8,33800.0],["2025-01-02",17.87,18.2,17.81,18.0,74600.0],["2025-01-03",18.1,18.172,17.33,17.99,58200.0],["2025-01-06",17.91,18.1,17.575,17.75,23400.0],["2025-01-07",17.75,18.0,17.0,17.175,34900.0],["2025-01-08",16.98,16.98,16.0,16.01,96000.0],["2025-01-10",16.05,17.16,15.8,16.72,115400.0],["2025-01-13",17.0,18.4,17.0,18.29,95500.0],["2025-01-14",18.42,19.18,17.793,19.02,121400.0],["2025-01-15",19.3,19.6,18.47,19.28,92200.0],["2025-01-16",19.38,19.38,17.79,18.16,81200.0],["2025-01-17",18.16,18.4,17.5,17.64,68600.0],["2025-01-21",17.62,18.54,17.47,18.42,69000.0],["2025-01-22",18.34,18.792,18.16,18.41,65300.0],["2025-01-23",18.41,18.49,18.175,18.28,73200.0],["2025-01-24",18.36,19.99,18.3,19.83,144700.0],["2025-01-27",19.81,20.405,19.57,20.23,133300.0],["2025-01-28",20.3,20.62,20.07,20.07,93600.0],["2025-01-29",19.63,20.189,19.59,19.96,38100.0],["2025-01-30",19.775,20.167,19.75,19.88,31400.0],["2025-01-31",19.761,19.99,19.39,19.58,33300.0],["2025-02-03",19.17,19.55,19.04,19.15,34900.0],["2025-02-04",18.73,19.725,18.73,19.5,152200.0],["2025-02-05",19.47,20.55,19.09,20.33,121100.0],["2025-02-06",20.3,20.3,19.46,19.5,36300.0],["2025-02-07",19.329,19.329,18.06,18.13,65200.0],["2025-02-10",18.18,18.32,17.395,17.54,90100.0],["2025-02-11",17.39,17.52,16.9,17.26,42600.0],["2025-02-12",17.13,18.195,16.98,17.89,58700.0],["2025-02-13",18.21,18.715,18.17,18.62,31900.0],["2025-02-14",18.67,19.2,18.31,18.76,48900.0],["2025-02-18",19.0,19.03,18.18,18.28,22100.0],["2025-02-19",18.27,18.495,18.01,18.48,20000.0],["2025-02-20",18.49,19.13,18.18,18.61,53100.0],["2025-02-21",18.77,18.839,17.61,17.68,23300.0],["2025-02-24",18.24,19.02,17.95,18.0,82300.0],["2025-02-25",18.09,18.1,16.63,16.69,146200.0],["2025-02-26",16.52,17.182,15.85,15.98,116800.0],["2025-02-27",16.15,16.835,15.83,16.23,125200.0],["2025-02-28",16.5,16.78,16.08,16.6,65700.0],["2025-03-03",16.59,17.35,16.48,17.01,107200.0],["2025-03-04",16.95,16.95,16.17,16.32,59800.0],["2025-03-05",16.34,16.79,16.175,16.75,35900.0],["2025-03-06",16.73,17.07,16.07,16.21,35400.0],["2025-03-07",16.5,17.23,16.245,16.93,81100.0],["2025-03-10",17.14,17.49,16.0,16.59,106800.0],["2025-03-11",16.72,17.42,16.535,17.21,64400.0],["2025-03-12",17.36,18.287,17.235,17.84,68800.0],["2025-03-13",17.67,18.28,17.6,18.23,97200.0],["2025-03-14",18.28,18.64,18.181,18.54,37000.0],["2025-03-17",18.58,19.16,18.44,19.09,43000.0],["2025-03-18",19.16,19.4,18.95,19.27,59900.0],["2025-03-19",18.95,19.68,18.23,18.28,106600.0],["2025-03-20",18.1,18.11,16.86,17.05,117300.0],["2025-03-21",16.86,16.86,16.22,16.27,239900.0],["2025-03-24",16.33,16.515,16.17,16.45,51800.0],["2025-03-25",16.38,16.7,16.02,16.66,82300.0],["2025-03-26",16.56,17.2,16.49,16.53,64700.0],["2025-03-27",16.59,17.14,16.578,16.98,103200.0],["2025-03-28",16.84,16.84,15.85,15.95,90200.0],["2025-03-31",15.9,16.14,14.71,15.52,130000.0],["2025-04-01",15.44,16.33,15.18,16.07,111000.0],["2025-04-02",16.14,16.435,15.23,16.17,76400.0],["2025-04-03",15.63,16.38,15.506,16.0,96900.0],["2025-04-04",15.58,15.6,14.76,14.97,71500.0],["2025-04-07",14.64,15.68,14.14,15.08,83300.0],["2025-04-08",15.74,16.15,14.77,15.35,130700.0],["2025-04-09",15.02,16.74,15.02,16.19,115700.0],["2025-04-10",15.9,16.07,14.965,15.05,44400.0],["2025-04-11",15.0,16.45,15.0,16.37,81000.0],["2025-04-14",16.37,16.85,16.01,16.59,46700.0],["2025-04-15",16.7,16.79,16.21,16.35,23800.0],["2025-04-16",16.31,16.5,16.045,16.29,28900.0],["2025-04-17",16.33,17.51,16.33,17.1,138200.0],["2025-04-21",16.84,17.69,16.8,17.65,101000.0],["2025-04-22",17.62,18.25,17.62,17.95,82100.0],["2025-04-23",18.23,18.48,17.795,17.97,42800.0],["2025-04-24",17.98,18.22,17.85,18.03,39200.0],["2025-04-25",18.0,18.32,17.65,18.08,42000.0],["2025-04-28",18.18,18.4,18.073,18.29,32800.0],["2025-04-29",18.33,18.53,18.0,18.16,21400.0],["2025-04-30",17.99,18.16,17.47,17.705,34100.0],["2025-05-01",17.52,17.88,17.142,17.25,32400.0],["2025-05-02",18.07,18.07,17.0,17.25,32100.0],["2025-05-05",18.23,18.23,17.17,17.71,28800.0],["2025-05-06",17.59,17.835,17.103,17.79,25200.0],["2025-05-07",17.66,18.1,17.51,17.86,31000.0],["2025-05-08",18.0,18.15,17.34,17.46,32900.0],["2025-05-09",17.52,17.6,17.34,17.525,28300.0],["2025-05-12",17.76,18.75,17.736,18.65,125300.0],["2025-05-13",18.88,20.915,18.805,19.92,386300.0],["2025-05-14",19.95,19.95,19.095,19.43,85200.0],["2025-05-15",19.44,19.99,19.11,19.99,64300.0],["2025-05-16",19.99,20.7,19.89,20.48,148000.0],["2025-05-19",20.12,20.51,20.04,20.51,79800.0],["2025-05-20",20.26,20.87,20.05,20.87,76100.0],["2025-05-21",20.3,20.665,19.625,19.89,83800.0],["2025-05-22",19.99,20.49,19.54,20.34,67800.0],["2025-05-23",19.98,20.75,19.695,20.37,44100.0],["2025-05-27",20.6,21.47,20.29,21.32,108400.0],["2025-05-28",21.16,21.5,20.635,21.08,62700.0],["2025-05-29",21.3,21.42,21.15,21.34,46500.0],["2025-05-30",21.39,22.06,20.855,21.96,117100.0],["2025-06-02",22.04,22.505,21.885,22.24,112400.0],["2025-06-03",22.27,22.48,21.5,21.59,89700.0],["2025-06-04",21.7,21.99,21.5,21.7,42800.0],["2025-06-05",21.8,22.09,21.29,21.67,47600.0],["2025-06-06",21.66,22.0,21.43,21.6,40100.0],["2025-06-09",21.6,21.99,21.46,21.46,48100.0],["2025-06-10",21.46,21.633,21.21,21.29,48400.0],["2025-06-11",21.29,21.32,20.575,20.62,67400.0],["2025-06-12",20.67,20.775,20.286,20.35,42800.0],["2025-06-13",20.1,20.43,19.98,20.42,27900.0],["2025-06-16",20.48,20.95,20.3,20.49,38500.0],["2025-06-17",20.25,20.71,19.78,19.78,38900.0],["2025-06-18",19.78,19.895,19.39,19.43,32800.0],["2025-06-20",19.7,19.82,19.08,19.09,55700.0],["2025-06-23",19.41,19.44,18.5,18.99,74900.0],["2025-06-24",19.39,19.87,19.38,19.54,55000.0],["2025-06-25",19.57,19.75,19.13,19.52,31300.0],["2025-06-26",19.62,19.75,19.35,19.39,25400.0],["2025-06-27",19.75,19.75,19.11,19.26,174700.0],["2025-06-30",19.22,19.69,19.116,19.37,46700.0],["2025-07-01",19.25,19.54,18.97,19.2,30200.0],["2025-07-02",19.24,19.72,18.89,19.12,40300.0],["2025-07-03",19.2,19.47,19.2,19.34,10200.0],["2025-07-07",19.3,19.55,19.11,19.27,46500.0],["2025-07-08",19.07,19.43,19.07,19.38,40600.0],["2025-07-09",19.45,20.79,19.34,20.69,77000.0],["2025-07-10",20.86,21.255,20.42,21.09,82800.0],["2025-07-11",21.235,21.235,20.03,20.03,40100.0],["2025-07-14",20.08,20.74,19.81,20.47,86400.0],["2025-07-15",20.67,20.965,19.97,20.01,61800.0],["2025-07-16",20.02,20.526,19.73,20.0,59100.0],["2025-07-17",20.15,20.45,19.83,20.05,62900.0],["2025-07-18",20.24,21.03,20.1,20.46,77900.0],["2025-07-21",20.41,20.5,20.035,20.07,28700.0],["2025-07-22",20.11,20.775,20.0,20.49,94200.0],["2025-07-23",20.71,21.11,20.58,21.0,83200.0],["2025-07-24",20.96,21.08,20.475,20.86,53100.0],["2025-07-25",20.96,20.96,20.25,20.33,38000.0],["2025-07-28",20.42,20.42,19.92,19.93,29500.0],["2025-07-29",20.1,20.616,19.72,19.8,55800.0],["2025-07-30",19.88,19.88,19.305,19.33,37400.0],["2025-07-31",19.22,19.485,18.384,18.64,65000.0],["2025-08-01",18.4,18.935,18.28,18.53,53900.0],["2025-08-04",19.12,19.12,17.12,18.37,253200.0],["2025-08-05",18.54,18.54,17.9,17.96,35600.0],["2025-08-06",17.81,18.8,17.6,18.41,75600.0],["2025-08-07",18.46,18.945,18.41,18.78,47500.0],["2025-08-08",18.95,18.96,18.6,18.63,35200.0],["2025-08-11",18.57,18.81,18.47,18.72,40800.0],["2025-08-12",18.83,19.25,18.65,18.77,76300.0],["2025-08-13",19.17,19.29,18.57,18.75,53200.0],["2025-08-14",18.6,18.91,18.26,18.57,135600.0],["2025-08-15",18.68,18.81,18.08,18.1,117800.0],["2025-08-18",18.4,18.4,17.05,17.6,110700.0],["2025-08-19",17.85,18.27,17.34,17.35,89400.0],["2025-08-20",17.34,17.68,17.33,17.44,92200.0],["2025-08-21",17.55,17.799,17.33,17.39,72900.0],["2025-08-22",17.35,18.0,17.35,17.605,79500.0],["2025-08-25",18.21,18.21,17.0,17.25,108600.0],["2025-08-26",17.2,17.32,16.71,16.84,121200.0],["2025-08-27",16.79,17.345,16.62,17.0,129100.0],["2025-08-28",17.0,17.25,16.7,16.82,162600.0],["2025-08-29",16.85,17.205,16.56,16.7,163500.0],["2025-09-02",16.54,16.75,16.38,16.6,129900.0],["2025-09-03",16.61,16.73,16.29,16.57,153700.0],["2025-09-04",16.42,16.99,16.39,16.76,80900.0],["2025-09-05",16.77,17.06,16.25,16.29,76100.0],["2025-09-08",16.51,16.79,16.23,16.74,117200.0],["2025-09-09",16.75,16.9,16.238,16.29,68600.0],["2025-09-10",16.93,19.09,16.08,18.45,555100.0],["2025-09-11",18.99,20.3,18.71,19.06,553500.0],["2025-09-12",18.94,19.06,17.55,17.84,208500.0],["2025-09-15",17.75,17.755,16.85,17.14,128100.0],["2025-09-16",17.81,17.89,17.011,17.09,65700.0],["2025-09-17",17.0,17.21,16.68,16.71,104700.0],["2025-09-18",16.71,17.25,16.71,17.25,51600.0],["2025-09-19",17.41,17.41,16.91,16.98,97800.0],["2025-09-22",16.98,18.24,16.9,17.95,77500.0],["2025-09-23",17.95,18.116,17.77,17.86,70100.0],["2025-09-24",17.96,18.14,17.68,18.02,61900.0],["2025-09-25",18.33,18.33,17.485,17.7,120300.0],["2025-09-26",17.48,18.1,17.43,17.89,52900.0],["2025-09-29",17.76,18.26,17.45,17.97,141600.0],["2025-09-30",17.89,18.19,17.855,18.02,66700.0],["2025-10-01",17.96,18.1,17.41,17.49,68300.0],["2025-10-02",17.4,17.5,17.0,17.07,86900.0],["2025-10-03",17.1,17.73,16.95,17.19,59500.0],["2025-10-06",17.38,17.74,17.16,17.71,76700.0],["2025-10-07",17.7,17.9,17.34,17.54,47900.0],["2025-10-08",17.69,17.788,17.4,17.625,55800.0],["2025-10-09",17.56,17.92,17.4,17.9,48600.0],["2025-10-10",17.93,18.54,17.9,18.17,171200.0],["2025-10-13",18.12,18.35,17.72,18.22,138900.0],["2025-10-14",18.06,18.58,17.95,18.47,79300.0],["2025-10-15",18.47,19.59,18.46,19.58,86600.0],["2025-10-16",19.67,19.88,19.23,19.47,133000.0],["2025-10-17",19.32,19.485,18.32,18.795,60100.0],["2025-10-20",19.07,20.03,18.995,19.69,139200.0],["2025-10-21",19.75,19.93,18.47,18.645,74800.0],["2025-10-22",18.65,18.65,18.11,18.6,50000.0],["2025-10-23",18.5,18.815,18.46,18.5,34200.0],["2025-10-24",18.62,18.84,18.36,18.44,20300.0],["2025-10-27",18.55,18.77,18.32,18.395,28400.0],["2025-10-28",18.21,18.46,18.085,18.27,38600.0],["2025-10-29",18.17,18.79,17.95,18.07,43500.0],["2025-10-30",18.02,18.67,18.02,18.55,46300.0],["2025-10-31",18.53,18.72,18.27,18.33,23600.0],["2025-11-03",18.27,18.522,17.935,18.32,50400.0],["2025-11-04",18.02,18.422,17.5,17.9,51100.0],["2025-11-05",18.578,18.578,17.9,18.15,40800.0],["2025-11-06",18.1,18.33,17.88,18.03,37300.0],["2025-11-07",17.91,18.0,17.54,17.56,37400.0],["2025-11-10",17.89,18.105,17.76,17.98,34200.0],["2025-11-11",17.77,18.53,17.77,18.52,37500.0],["2025-11-12",18.57,18.8,18.1,18.22,26000.0],["2025-11-13",18.05,18.5,18.01,18.38,37300.0],["2025-11-14",18.21,18.415,17.96,18.25,56300.0],["2025-11-17",18.29,18.91,18.043,18.38,55900.0],["2025-11-18",18.19,18.477,18.16,18.28,38800.0],["2025-11-19",18.615,18.615,17.8,17.86,97400.0],["2025-11-20",17.5,17.98,16.66,16.86,270000.0],["2025-11-21",17.16,17.449,16.86,17.06,130400.0],["2025-11-24",17.17,18.2,17.08,18.12,113000.0],["2025-11-25",18.11,18.345,17.27,18.2,83400.0],["2025-11-26",18.25,18.4,17.94,17.99,79600.0],["2025-11-28",18.08,18.245,17.62,17.92,53400.0],["2025-12-01",17.7,17.925,17.1,17.21,67900.0],["2025-12-02",17.37,17.87,17.35,17.35,117600.0],["2025-12-03",17.31,17.935,17.23,17.71,89800.0],["2025-12-04",17.75,18.18,17.5,17.98,123600.0],["2025-12-05",17.98,18.0,17.61,17.68,33200.0],["2025-12-08",17.75,18.865,17.73,18.51,200700.0],["2025-12-09",18.65,18.8,18.4,18.47,65400.0],["2025-12-10",18.78,19.63,18.78,19.17,107900.0],["2025-12-11",19.33,19.4,18.71,19.26,51200.0],["2025-12-12",19.39,19.39,18.89,19.05,99500.0],["2025-12-15",19.1,19.4,18.8,19.05,64100.0],["2025-12-16",18.91,19.005,18.55,18.765,54200.0],["2025-12-17",18.9,19.0,18.58,18.6,51700.0],["2025-12-18",18.89,19.05,18.695,18.84,49400.0],["2025-12-19",18.91,18.99,18.66,18.77,226600.0],["2025-12-22",18.86,19.295,18.55,18.62,70300.0],["2025-12-23",18.67,18.9,18.4,18.74,53900.0],["2025-12-24",18.64,18.96,18.4,18.88,39500.0],["2025-12-26",18.9,18.9,18.48,18.79,31500.0],["2025-12-29",18.79,19.0,18.37,18.66,75700.0],["2025-12-30",18.55,18.88,18.255,18.26,66400.0],["2025-12-31",18.73,18.77,18.21,18.46,72000.0],["2026-01-02",18.59,18.858,18.15,18.42,67500.0],["2026-01-05",18.39,18.81,18.15,18.48,149300.0],["2026-01-06",18.44,19.0,18.32,18.79,72200.0],["2026-01-07",18.82,19.5,18.82,19.37,121100.0],["2026-01-08",19.13,19.7,19.13,19.3,90000.0],["2026-01-09",19.25,19.3,18.65,18.7,71300.0],["2026-01-12",18.9,18.915,17.02,17.23,252900.0],["2026-01-13",17.4,17.4,16.32,16.5,147500.0],["2026-01-14",16.5,17.12,16.5,17.04,120700.0],["2026-01-15",17.12,17.4,17.0,17.37,107000.0],["2026-01-16",17.23,17.4,16.25,16.25,199500.0],["2026-01-20",16.26,17.06,16.26,17.0,165000.0],["2026-01-21",16.97,17.27,16.775,17.07,173400.0],["2026-01-22",17.05,17.56,16.915,17.5,106700.0],["2026-01-23",17.5,18.06,17.215,17.7,115000.0],["2026-01-26",17.61,18.22,17.51,17.97,143200.0],["2026-01-27",17.88,18.05,17.65,18.03,139800.0],["2026-01-28",18.0,18.73,17.67,18.42,205500.0],["2026-01-29",18.43,18.59,17.54,17.61,134500.0],["2026-01-30",17.44,18.4,17.01,18.13,164000.0],["2026-02-02",18.03,18.26,17.61,18.1,76700.0],["2026-02-03",18.1,18.48,17.86,18.12,59500.0],["2026-02-04",18.17,18.175,17.59,17.62,159200.0],["2026-02-05",17.52,17.675,17.1,17.22,72300.0],["2026-02-06",17.36,17.9,17.36,17.79,100900.0],["2026-02-09",17.54,18.05,17.315,17.95,51100.0],["2026-02-10",17.95,18.16,17.52,17.59,58400.0],["2026-02-11",17.57,17.852,16.97,17.25,78900.0],["2026-02-12",17.32,17.51,17.0,17.13,59100.0],["2026-02-13",17.43,17.648,17.135,17.27,45000.0],["2026-02-17",17.43,17.91,17.365,17.72,56200.0],["2026-02-18",17.52,17.52,16.92,17.12,137100.0],["2026-02-19",17.01,17.385,17.01,17.27,47400.0],["2026-02-20",17.3,17.87,17.16,17.87,81800.0],["2026-02-23",17.725,18.26,17.54,18.15,246700.0],["2026-02-24",18.09,18.09,17.41,17.57,27800.0],["2026-02-25",17.78,17.82,17.39,17.45,64700.0],["2026-02-26",17.8,17.85,17.27,17.52,72300.0],["2026-02-27",17.5,17.54,17.21,17.3,75900.0],["2026-03-02",17.39,17.81,17.25,17.41,117900.0],["2026-03-03",17.38,17.42,16.87,17.2,60600.0],["2026-03-04",17.08,17.735,17.08,17.6,75400.0],["2026-03-05",17.23,17.57,16.82,17.45,87200.0],["2026-03-06",17.28,17.6,16.8,17.03,80300.0],["2026-03-09",17.04,17.54,16.44,17.49,168400.0],["2026-03-10",17.5,17.6,17.26,17.37,69100.0],["2026-03-11",17.38,17.42,17.185,17.22,32700.0],["2026-03-12",17.21,17.21,16.56,16.58,52200.0],["2026-03-13",16.59,16.805,16.46,16.58,27500.0],["2026-03-16",16.81,17.47,16.69,17.33,90900.0],["2026-03-17",17.43,17.595,17.1,17.4,62800.0],["2026-03-18",17.37,17.54,16.964,17.0,46200.0],["2026-03-19",16.79,17.29,16.75,16.97,40500.0],["2026-03-20",17.08,17.255,16.73,16.96,82300.0],["2026-03-23",17.06,17.3,16.82,16.88,62700.0],["2026-03-24",16.66,16.78,16.38,16.61,38800.0],["2026-03-25",16.86,17.373,16.79,16.98,45600.0],["2026-03-26",16.84,16.89,15.7,15.71,223400.0],["2026-03-27",15.72,16.115,14.94,15.05,123200.0],["2026-03-30",15.16,15.64,14.9,15.46,124200.0],["2026-03-31",15.68,16.24,15.59,16.11,72400.0],["2026-04-01",16.33,16.755,16.155,16.2,103500.0],["2026-04-02",16.07,17.53,15.51,16.81,299700.0],["2026-04-06",17.56,17.69,16.35,16.52,224300.0],["2026-04-07",16.56,17.205,16.18,16.97,176800.0],["2026-04-08",17.34,17.385,16.39,17.27,110000.0],["2026-04-09",17.07,17.94,17.015,17.77,81300.0],["2026-04-10",17.7,18.09,17.7,17.85,80500.0],["2026-04-13",17.67,17.84,17.115,17.65,94500.0],["2026-04-14",17.8,18.13,17.61,17.7,106500.0],["2026-04-15",17.7,17.848,17.13,17.25,74300.0],["2026-04-16",17.16,17.41,16.88,17.1,72800.0],["2026-04-17",17.35,17.725,17.19,17.72,90800.0],["2026-04-20",17.69,17.69,17.21,17.35,27800.0],["2026-04-21",17.36,17.45,16.58,16.6,46600.0],["2026-04-22",16.7,17.175,16.61,17.08,49700.0],["2026-04-23",16.92,17.215,16.17,16.65,66000.0],["2026-04-24",16.71,16.99,16.24,16.72,52400.0],["2026-04-27",16.57,16.92,16.26,16.57,36400.0],["2026-04-28",16.45,16.73,16.35,16.56,27700.0],["2026-04-29",16.4,16.5,16.1,16.25,56200.0],["2026-04-30",16.26,16.575,16.26,16.5,53600.0],["2026-05-01",16.38,16.72,16.38,16.63,26800.0],["2026-05-04",16.51,17.28,16.51,17.26,56400.0],["2026-05-05",17.26,17.55,17.13,17.44,97800.0],["2026-05-06",17.45,17.558,17.02,17.37,64000.0],["2026-05-07",17.24,17.55,17.0,17.27,140800.0],["2026-05-08",17.18,17.18,16.5,16.57,82800.0],["2026-05-11",16.59,16.67,16.32,16.46,74000.0],["2026-05-12",16.38,16.5,16.03,16.13,74200.0],["2026-05-13",16.15,16.535,16.15,16.25,54000.0],["2026-05-14",16.23,16.86,16.03,16.795,64100.0],["2026-05-15",16.59,16.99,16.34,16.41,50400.0],["2026-05-18",16.4,16.5,16.295,16.4,50600.0],["2026-05-19",16.3,16.9,16.27,16.685,35500.0],["2026-05-20",16.58,17.0,16.58,16.89,55100.0],["2026-05-21",16.78,17.1,16.78,16.84,30700.0],["2026-05-22",16.85,17.015,16.58,16.58,21900.0],["2026-05-26",16.65,16.86,16.37,16.68,84900.0],["2026-05-27",15.8,16.125,14.14,14.33,451100.0],["2026-05-28",14.36,15.443,14.33,14.56,237200.0],["2026-05-29",14.51,15.0,14.21,14.33,161700.0],["2026-06-01",14.26,14.52,13.615,13.82,177800.0],["2026-06-02",13.95,13.95,13.54,13.76,111700.0],["2026-06-03",13.8,14.12,13.67,13.73,162900.0],["2026-06-04",13.73,14.48,13.72,14.45,86100.0],["2026-06-05",14.46,14.73,14.11,14.18,64800.0],["2026-06-08",14.18,14.64,14.01,14.21,175200.0],["2026-06-09",14.2,14.4,14.1,14.3,92000.0],["2026-06-10",14.34,14.75,13.85,13.86,69900.0],["2026-06-11",14.11,14.335,14.0,14.09,74800.0],["2026-06-12",14.14,14.99,14.09,14.22,48000.0],["2026-06-15",14.34,14.395,13.91,13.95,64200.0],["2026-06-16",13.98,13.98,13.75,13.87,63900.0],["2026-06-17",14.02,14.373,13.97,14.2,66400.0],["2026-06-18",14.4,14.4,14.1,14.24,69400.0],["2026-06-22",14.18,14.475,13.95,13.96,99400.0],["2026-06-23",13.93,14.29,13.93,14.07,61800.0],["2026-06-24",14.42,15.14,14.42,14.85,94500.0],["2026-06-25",14.82,14.925,14.5,14.59,49700.0],["2026-06-26",14.6,15.37,14.6,15.19,313600.0],["2026-06-29",15.09,15.245,14.79,15.08,90500.0],["2026-06-30",15.14,15.38,14.51,14.7,37100.0],["2026-07-01",14.71,15.1,14.7,14.82,64600.0],["2026-07-02",14.91,15.24,14.71,15.16,52700.0],["2026-07-06",15.16,15.19,14.51,14.64,84500.0],["2026-07-07",14.67,15.01,14.66,14.94,130300.0],["2026-07-08",14.83,14.905,14.5,14.7,78500.0],["2026-07-09",14.7,14.95,14.54,14.71,62300.0],["2026-07-10",14.7,14.77,14.16,14.29,85500.0],["2026-07-13",14.27,14.42,14.0,14.25,72700.0],["2026-07-14",14.32,14.575,14.1,14.25,82100.0],["2026-07-15",14.26,14.69,14.0,14.18,114800.0],["2026-07-16",14.25,14.835,14.2,14.61,94600.0],["2026-07-17",14.51,14.77,14.5,14.61,44900.0],["2026-07-20",14.53,14.73,14.49,14.6,61000.0],["2026-07-21",14.47,14.58,14.072,14.28,108000.0],["2026-07-22",14.25,14.53,14.14,14.42,62000.0],["2026-07-23",14.27,14.46,13.99,14.27,73100.0],["2026-07-24",14.27,14.33,14.05,14.23,45500.0],["2026-07-27",14.36,14.76,14.315,14.45,52100.0],["2026-07-28",14.47,14.873,14.4,14.62,46100.0],["2026-07-29",14.6,14.74,14.29,14.35,76300.0],["2026-07-30",14.3,14.583,14.02,14.1,68100.0],["2026-07-31",14.1,14.565,13.91,14.12,75400.0],["2026-08-03",14.17,14.28,13.92,14.22,60600.0],["2026-08-04",14.2,14.485,14.05,14.3,66900.0],["2026-08-05",14.38,14.555,14.17,14.19,65600.0],["2026-08-06",14.19,14.58,14.19,14.28,33200.0],["2026-08-07",14.29,14.555,14.245,14.39,58600.0],["2026-08-10",14.36,14.525,13.8,13.83,79600.0],["2026-08-11",13.89,14.1,13.8,13.93,39000.0],["2026-08-12",14.01,14.12,13.81,13.91,50200.0],["2026-08-13",14.06,14.41,13.46,13.53,62300.0],["2026-08-14",13.52,13.723,13.4,13.56,46700.0],["2026-08-17",13.52,13.92,13.29,13.39,74000.0],["2026-08-18",13.44,13.8,13.44,13.64,56400.0],["2026-08-19",13.75,13.78,13.53,13.59,53600.0],["2026-08-20",13.6,13.6,13.06,13.115,81400.0],["2026-08-21",13.15,13.32,13.065,13.21,79800.0],["2026-08-24",13.19,13.27,12.86,13.0,101600.0],["2026-08-25",13.07,13.13,12.85,12.97,80400.0],["2026-08-26",13.0,13.085,12.61,12.7,209600.0],["2026-08-27",12.72,13.25,12.72,13.24,196200.0],["2026-08-28",13.18,13.18,12.52,12.66,165500.0],["2026-08-31",12.67,12.95,12.55,12.61,167000.0],["2026-09-01",12.72,12.99,12.585,12.62,108500.0],["2026-09-02",12.71,13.13,12.7,13.06,104100.0],["2026-09-03",13.1,13.33,12.795,13.21,91200.0],["2026-09-04",13.13,13.41,13.03,13.29,86200.0],["2026-09-08",13.2,13.67,13.06,13.44,195100.0],["2026-09-09",13.44,14.07,13.21,13.84,216000.0],["2026-09-10",13.74,13.82,13.385,13.71,149800.0],["2026-09-11",13.81,13.81,12.95,13.11,78300.0],["2026-09-14",13.17,14.0,13.17,13.88,167900.0],["2026-09-15",13.74,13.74,13.19,13.47,80500.0],["2026-09-16",13.58,13.58,13.12,13.22,79000.0],["2026-09-17",13.35,13.41,13.115,13.35,44300.0],["2026-09-18",13.42,13.49,13.3,13.4,81900.0],["2026-09-21",13.49,13.49,13.0,13.31,72500.0],["2026-09-22",13.38,13.99,13.38,13.95,80700.0],["2026-09-23",13.8,13.8,13.33,13.65,73100.0],["2026-09-24",13.77,13.97,13.504,13.83,61100.0],["2026-09-25",13.86,14.035,13.7,13.84,72600.0],["2026-09-28",13.68,14.0,13.68,13.93,56600.0],["2026-09-29",14.04,14.04,13.74,13.8,30200.0],["2026-09-30",13.8,13.98,13.59,13.77,83900.0],["2026-10-01",13.661,13.77,13.47,13.6,81500.0],["2026-10-02",13.68,13.78,13.43,13.52,48000.0],["2026-10-05",13.48,13.63,13.3,13.51,49900.0],["2026-10-06",13.51,13.53,13.1,13.15,58800.0],["2026-10-07",13.13,13.23,12.807,12.85,72500.0],["2026-10-08",12.8,13.11,12.42,12.42,104400.0],["2026-10-09",12.42,13.15,12.42,12.54,92600.0],["2026-10-12",12.5,12.69,12.35,12.56,65600.0],["2026-10-13",12.55,12.62,12.19,12.22,80400.0],["2026-10-14",12.19,12.34,11.9,11.91,91800.0],["2026-10-15",11.99,12.23,11.87,12.21,93100.0],["2026-10-16",12.24,12.24,11.84,11.85,33400.0],["2026-10-19",11.94,12.75,11.86,12.7,184764.0],["2026-10-20",12.58,12.895,12.07,12.1,233112.645655],["2026-10-21",12.08,12.47,12.01,12.1,155321.75],["2026-10-22",12.02,12.33,12.02,12.18,88640],["2026-10-23",12.18,12.2,11.885,12,79257.457036],["2026-10-26",12,12.13,11.8,12.065,83892.5],["2026-10-27",12.1,12.6,12.1,12.55,117412.856281],["2026-10-28",12.8,13.665,12.6101,13.56,123928.234256],["2026-10-29",13.55,13.99,13.36,13.86,154406.65269]],"session_anchor":{"v":1,"date":"2014-03-20","index":0,"basis":"feed"},"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2014-03-20","to":"2026-10-19","src":"yahoo","bar_quality":"real_ohlc"},{"from":"2026-10-20","to":"2026-10-29","src":"polygon","bar_quality":"real_ohlc"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]}}