{"t":"VRDN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-06-18",2081.25,2247.75,1921.5,2045.25,2318.0],["2014-06-19",1975.5,1986.75,1838.25,1901.25,246.0],["2014-06-20",1892.25,1892.25,1698.75,1881.0,253.0],["2014-06-23",1845.0,1845.0,1746.0,1764.0,29.0],["2014-06-24",1766.25,1811.25,1737.0,1777.5,20.0],["2014-06-25",1755.0,1755.0,1676.25,1676.25,28.0],["2014-06-26",1658.25,1678.5,1597.5,1642.5,48.0],["2014-06-27",1622.25,1687.5,1597.5,1613.475,21.0],["2014-06-30",1622.25,1710.0,1586.25,1586.25,56.0],["2014-07-01",1581.75,1669.5,1485.0,1489.05,33.0],["2014-07-02",1496.25,1653.75,1496.25,1577.25,52.0],["2014-07-03",1666.125,1666.125,1662.75,1662.75,7.0],["2014-07-07",1653.75,1653.75,1561.5,1561.5,14.0],["2014-07-08",1593.0,1597.5,1354.5,1417.5,115.0],["2014-07-09",1401.75,1401.75,1354.5,1359.0,22.0],["2014-07-10",1395.0,1395.0,1269.0,1327.725,28.0],["2014-07-11",1505.25,1505.25,1293.75,1332.0,55.0],["2014-07-14",1332.0,1332.0,1145.25,1197.0,127.0],["2014-07-15",1188.0,1316.25,1163.25,1287.0,99.0],["2014-07-16",1291.5,1295.1,1158.75,1257.75,57.0],["2014-07-17",1248.75,1266.3,1248.75,1260.0,29.0],["2014-07-18",1260.0,1260.0,1260.0,1260.0,4.0],["2014-07-21",1266.75,1266.75,1255.5,1260.0,27.0],["2014-07-22",1264.95,1271.25,1248.75,1260.0,24.0],["2014-07-23",1260.0,1516.5,1235.25,1446.75,676.0],["2014-07-24",1485.0,2036.25,1410.75,1433.25,3180.0],["2014-07-25",1363.5,1428.75,1316.25,1354.5,142.0],["2014-07-28",1435.5,1435.5,1262.25,1379.25,45.0],["2014-07-29",1300.725,1449.0,1300.725,1417.05,48.0],["2014-07-30",1352.25,1371.375,1347.75,1347.75,16.0],["2014-07-31",1329.75,1417.5,1264.5,1332.0,18.0],["2014-08-01",1264.5,1287.0,1237.725,1239.75,13.0],["2014-08-04",1251.0,1260.0,1127.925,1145.25,61.0],["2014-08-05",1134.0,1134.0,1057.5,1071.0,27.0],["2014-08-06",1030.5,1118.25,1030.5,1041.75,59.0],["2014-08-07",1044.0,1044.0,951.975,978.75,28.0],["2014-08-08",996.75,1030.5,996.75,1012.5,10.0],["2014-08-11",1012.5,1012.5,947.25,947.25,12.0],["2014-08-12",1010.25,1086.75,967.5,1068.75,68.0],["2014-08-13",1122.75,1122.75,1037.25,1068.75,27.0],["2014-08-14",1118.25,1125.0,1101.6,1102.5,12.0],["2014-08-15",1131.75,1206.0,1113.75,1170.0,44.0],["2014-08-18",1203.75,1270.575,1203.75,1252.125,38.0],["2014-08-19",1248.75,1248.75,1045.8,1084.95,44.0],["2014-08-20",1091.25,1197.0,1091.25,1188.0,6.0],["2014-08-21",1180.8,1183.5,1131.75,1183.5,7.0],["2014-08-22",1143.0,1143.0,1064.25,1106.325,29.0],["2014-08-25",1129.5,1129.5,1064.25,1064.25,26.0],["2014-08-26",1084.5,1084.5,927.0,1014.75,100.0],["2014-08-27",1075.5,1075.5,965.025,1064.25,22.0],["2014-08-28",976.5,1039.5,976.5,1005.75,19.0],["2014-08-29",1001.25,1032.75,945.0,1021.5,4.0],["2014-09-02",1019.25,1077.75,1012.5,1064.25,12.0],["2014-09-03",1057.5,1057.5,983.25,1048.5,12.0],["2014-09-04",1012.5,1030.5,951.75,1030.5,48.0],["2014-09-05",1010.25,1068.75,990.0,990.0,22.0],["2014-09-08",996.75,1091.25,931.5,1057.5,78.0],["2014-09-09",1215.0,1386.0,1147.5,1215.0,495.0],["2014-09-10",1260.0,1260.0,1137.825,1174.5,66.0],["2014-09-11",1127.25,1188.0,1080.0,1086.75,68.0],["2014-09-12",1138.5,1138.5,1068.75,1122.75,45.0],["2014-09-15",1129.5,1154.25,1014.75,1104.75,70.0],["2014-09-16",1059.75,1143.0,1057.5,1089.0,28.0],["2014-09-17",1071.0,1134.0,1071.0,1111.5,8.0],["2014-09-18",1134.0,1134.0,1053.0,1055.25,24.0],["2014-09-19",1037.25,1107.0,1012.5,1012.5,44.0],["2014-09-22",1044.0,1127.25,1044.0,1066.5,15.0],["2014-09-23",1066.5,1091.25,1035.0,1035.0,32.0],["2014-09-24",1012.5,1062.0,1012.5,1062.0,52.0],["2014-09-25",1012.5,1073.25,1012.5,1073.25,12.0],["2014-09-26",1026.0,1041.75,1014.75,1030.5,20.0],["2014-09-29",1012.5,1035.225,1012.5,1035.225,8.0],["2014-09-30",1012.5,1019.25,1012.5,1012.5,8.0],["2014-10-01",1012.5,1125.0,1012.5,1125.0,15.0],["2014-10-02",1048.5,1080.0,1014.75,1014.75,16.0],["2014-10-03",1023.75,1086.75,1023.75,1072.8,20.0],["2014-10-06",1075.5,1075.5,1012.5,1012.5,63.0],["2014-10-07",1012.5,1018.125,1012.5,1012.5,4.0],["2014-10-08",1012.5,1012.5,1012.5,1012.5,9.0],["2014-10-09",1012.5,1012.5,1012.5,1012.5,14.0],["2014-10-10",987.75,987.75,931.5,965.25,8.0],["2014-10-13",902.25,902.25,902.25,902.25,1.0],["2014-10-14",922.5,922.5,713.25,776.25,49.0],["2014-10-15",731.25,785.25,731.25,731.25,20.0],["2014-10-16",738.0,785.25,733.5,756.0,23.0],["2014-10-17",747.0,778.5,731.25,776.25,56.0],["2014-10-20",778.5,778.5,744.75,744.75,10.0],["2014-10-21",744.75,744.75,744.75,744.75,0.0],["2014-10-22",762.75,762.75,762.75,762.75,0.0],["2014-10-23",735.75,735.75,668.25,713.25,12.0],["2014-10-24",722.25,761.175,722.25,761.175,11.0],["2014-10-27",735.75,744.75,735.75,744.75,6.0],["2014-10-28",735.75,753.75,735.75,753.75,3.0],["2014-10-29",726.75,726.75,654.75,657.0,11.0],["2014-10-30",717.75,722.25,675.0,675.0,14.0],["2014-10-31",675.225,720.0,658.35,720.0,3.0],["2014-11-03",720.0,720.0,720.0,720.0,0.0],["2014-11-04",652.5,684.0,616.5,652.5,36.0],["2014-11-05",655.2,655.2,654.75,654.75,4.0],["2014-11-06",654.75,699.75,654.75,699.75,5.0],["2014-11-07",726.75,726.75,720.0,722.25,8.0],["2014-11-10",702.0,706.5,697.5,699.75,21.0],["2014-11-11",699.75,699.75,699.75,699.75,0.0],["2014-11-12",702.0,704.25,677.25,677.25,9.0],["2014-11-13",677.25,699.75,675.0,697.5,11.0],["2014-11-14",726.75,726.75,708.75,708.75,7.0],["2014-11-17",720.0,742.5,697.5,708.75,22.0],["2014-11-18",785.25,785.25,720.0,720.0,1.0],["2014-11-19",697.5,708.75,697.5,704.25,20.0],["2014-11-20",736.65,736.65,736.65,736.65,0.0],["2014-11-21",699.75,699.75,675.0,675.0,10.0],["2014-11-24",675.0,740.25,670.5,697.95,12.0],["2014-11-25",697.95,697.95,697.95,697.95,0.0],["2014-11-26",589.5,720.0,589.5,684.0,45.0],["2014-11-28",648.0,659.25,648.0,652.5,7.0],["2014-12-01",652.5,684.0,652.5,652.5,9.0],["2014-12-02",654.75,726.75,652.5,720.0,43.0],["2014-12-03",681.75,721.8,656.1,659.25,16.0],["2014-12-04",715.5,715.5,652.5,657.0,5.0],["2014-12-05",657.0,681.75,652.5,652.5,13.0],["2014-12-08",666.0,675.0,654.75,670.5,32.0],["2014-12-09",657.0,668.25,657.0,668.25,1.0],["2014-12-10",657.0,708.75,654.75,688.5,29.0],["2014-12-11",690.75,708.75,681.75,686.25,24.0],["2014-12-12",661.5,672.75,657.0,659.25,10.0],["2014-12-15",598.5,630.0,598.5,600.75,76.0],["2014-12-16",540.0,663.75,474.75,652.5,129.0],["2014-12-17",564.75,663.75,564.75,585.0,131.0],["2014-12-18",585.0,618.75,562.5,562.5,34.0],["2014-12-19",540.0,540.0,528.75,535.5,12.0],["2014-12-22",540.0,576.0,528.75,569.25,22.0],["2014-12-23",486.0,542.25,486.0,501.75,31.0],["2014-12-24",495.0,515.25,495.0,499.5,7.0],["2014-12-26",580.5,580.5,517.5,564.75,90.0],["2014-12-29",573.75,580.5,506.25,517.5,27.0],["2014-12-30",507.375,516.6,499.5,510.75,26.0],["2014-12-31",508.5,578.25,499.5,571.5,39.0],["2015-01-02",576.0,576.0,529.425,551.25,5.0],["2015-01-05",551.25,551.25,537.75,537.75,13.0],["2015-01-06",537.75,537.75,528.75,531.0,14.0],["2015-01-07",528.75,566.1,528.75,531.0,18.0],["2015-01-08",531.0,603.0,531.0,549.0,63.0],["2015-01-09",594.0,594.0,515.25,526.5,7.0],["2015-01-12",537.75,672.525,528.75,659.025,113.0],["2015-01-13",697.5,872.325,652.5,677.25,192.0],["2015-01-14",792.0,798.75,652.5,726.75,49.0],["2015-01-15",724.5,724.5,724.5,724.5,1.0],["2015-01-16",596.25,672.75,596.25,642.6,28.0],["2015-01-20",608.175,643.5,608.175,643.5,8.0],["2015-01-21",643.5,643.5,619.425,620.1,6.0],["2015-01-22",623.25,623.25,623.25,623.25,1.0],["2015-01-23",614.25,614.25,609.75,609.75,3.0],["2015-01-26",576.0,641.25,569.25,603.0,25.0],["2015-01-27",573.75,600.75,564.75,585.0,31.0],["2015-01-28",578.25,589.5,549.0,589.5,4.0],["2015-01-29",537.75,697.5,531.0,630.0,106.0],["2015-01-30",629.55,629.55,528.75,610.65,29.0],["2015-02-02",616.5,675.0,591.75,596.25,38.0],["2015-02-03",564.975,569.25,499.5,506.25,98.0],["2015-02-04",540.0,540.0,396.0,430.2,97.0],["2015-02-05",472.5,472.5,445.5,450.0,18.0],["2015-02-06",438.75,486.0,438.75,450.225,62.0],["2015-02-09",479.25,479.25,479.25,479.25,4.0],["2015-02-10",495.0,495.0,434.25,434.25,49.0],["2015-02-11",432.0,432.0,407.25,411.75,19.0],["2015-02-12",409.5,443.25,380.25,396.0,93.0],["2015-02-13",407.25,1304.775,407.25,879.75,27175.0],["2015-02-17",765.0,832.5,578.25,589.5,24634.0],["2015-02-18",650.25,652.5,607.5,639.0,7569.0],["2015-02-19",630.0,635.625,596.25,621.0,2727.0],["2015-02-20",598.5,618.75,562.5,578.25,2700.0],["2015-02-23",564.75,641.25,564.75,614.25,3357.0],["2015-02-24",625.5,630.0,567.0,585.0,1960.0],["2015-02-25",603.0,807.75,582.75,751.5,28605.0],["2015-02-26",715.5,783.0,632.25,654.75,8874.0],["2015-02-27",663.75,670.5,605.25,607.5,2937.0],["2015-03-02",630.0,656.325,603.0,612.0,1826.0],["2015-03-03",607.5,625.5,596.25,605.25,1051.0],["2015-03-04",616.5,654.75,600.75,650.25,1895.0],["2015-03-05",652.5,708.75,632.25,632.25,3900.0],["2015-03-06",630.0,670.5,596.25,607.5,1491.0],["2015-03-09",614.25,634.5,596.25,598.5,462.0],["2015-03-10",596.25,610.875,585.0,598.5,457.0],["2015-03-11",612.0,612.0,571.5,576.0,1057.0],["2015-03-12",585.0,598.5,517.5,537.75,1190.0],["2015-03-13",519.75,546.75,519.75,542.25,996.0],["2015-03-16",540.0,569.25,522.0,551.25,778.0],["2015-03-17",542.25,555.75,542.25,551.25,444.0],["2015-03-18",551.25,551.7,535.5,537.75,550.0],["2015-03-19",535.5,549.0,517.5,546.75,763.0],["2015-03-20",540.0,558.0,519.75,519.75,643.0],["2015-03-23",506.25,517.5,481.725,497.925,591.0],["2015-03-24",495.0,652.5,495.0,640.125,6238.0],["2015-03-25",618.75,625.5,542.25,544.5,2472.0],["2015-03-26",551.25,573.75,515.25,537.75,580.0],["2015-03-27",537.75,537.75,507.15,531.0,636.0],["2015-03-30",540.0,555.75,506.25,508.5,542.0],["2015-03-31",520.65,525.6,483.75,483.75,592.0],["2015-04-01",483.75,495.0,461.25,468.0,521.0],["2015-04-02",472.5,483.75,472.5,472.5,224.0],["2015-04-06",472.5,481.5,452.25,477.0,401.0],["2015-04-07",459.0,522.0,459.0,474.75,1000.0],["2015-04-08",477.0,490.5,465.75,468.0,436.0],["2015-04-09",465.75,488.25,465.75,474.75,563.0],["2015-04-10",479.25,479.25,461.25,474.75,247.0],["2015-04-13",470.25,475.875,463.5,468.0,166.0],["2015-04-14",477.0,477.0,454.5,456.75,451.0],["2015-04-15",463.5,470.25,456.75,459.0,204.0],["2015-04-16",465.75,468.0,456.75,461.25,161.0],["2015-04-17",465.75,474.75,461.25,463.5,148.0],["2015-04-20",463.5,535.5,461.25,510.75,2964.0],["2015-04-21",517.5,591.75,483.75,492.75,4424.0],["2015-04-22",490.5,515.25,474.75,497.25,767.0],["2015-04-23",490.725,499.5,474.75,474.75,556.0],["2015-04-24",465.75,488.25,461.25,461.25,695.0],["2015-04-27",463.5,468.45,447.75,451.575,596.0],["2015-04-28",447.75,447.75,425.25,438.75,496.0],["2015-04-29",434.25,436.5,418.5,427.5,477.0],["2015-04-30",427.5,456.75,411.75,425.25,658.0],["2015-05-01",425.25,429.75,411.75,418.5,414.0],["2015-05-04",420.75,434.25,413.775,434.25,253.0],["2015-05-05",416.25,423.0,405.0,420.75,176.0],["2015-05-06",416.25,416.25,405.0,405.0,169.0],["2015-05-07",409.5,427.5,384.75,411.75,385.0],["2015-05-08",393.75,420.75,393.75,411.75,167.0],["2015-05-11",405.0,416.25,405.0,407.25,108.0],["2015-05-12",402.75,405.0,389.25,398.25,177.0],["2015-05-13",398.25,414.0,389.25,405.45,104.0],["2015-05-14",404.775,411.75,389.25,396.0,118.0],["2015-05-15",407.25,407.25,378.0,387.0,286.0],["2015-05-18",393.75,393.75,355.5,369.0,456.0],["2015-05-19",357.75,366.75,346.5,355.5,238.0],["2015-05-20",348.75,357.75,330.75,339.75,470.0],["2015-05-21",333.0,355.5,326.25,326.25,563.0],["2015-05-22",330.75,335.25,326.25,330.75,116.0],["2015-05-26",326.25,337.05,319.5,326.25,369.0],["2015-05-27",331.65,378.675,321.75,360.0,565.0],["2015-05-28",371.25,513.0,351.0,459.0,11458.0],["2015-05-29",423.0,450.0,384.75,407.25,2757.0],["2015-06-01",425.25,425.25,373.5,387.0,689.0],["2015-06-02",400.5,400.5,362.25,364.5,471.0],["2015-06-03",366.75,378.45,342.0,348.75,490.0],["2015-06-04",348.75,355.5,337.5,337.5,195.0],["2015-06-05",342.45,351.45,330.75,344.25,398.0],["2015-06-08",351.0,364.5,346.5,353.25,120.0],["2015-06-09",357.75,375.75,348.75,375.75,360.0],["2015-06-10",378.0,463.5,369.0,378.0,6441.0],["2015-06-11",380.25,380.25,362.25,371.25,259.0],["2015-06-12",362.25,373.5,342.0,348.75,354.0],["2015-06-15",342.0,353.25,337.5,348.75,288.0],["2015-06-16",346.5,362.25,346.5,353.25,148.0],["2015-06-17",360.0,364.5,342.0,351.0,158.0],["2015-06-18",351.0,357.75,337.5,339.75,334.0],["2015-06-19",344.25,344.25,330.75,339.75,328.0],["2015-06-22",337.5,346.5,333.0,342.0,130.0],["2015-06-23",369.0,384.75,348.75,353.25,548.0],["2015-06-24",366.75,393.75,351.0,371.25,610.0],["2015-06-25",378.0,378.0,355.5,355.5,265.0],["2015-06-26",366.75,384.975,348.75,351.0,152.0],["2015-06-29",353.25,357.75,333.0,333.0,255.0],["2015-06-30",398.25,661.5,398.25,492.75,109488.0],["2015-07-01",506.25,526.5,459.0,483.75,8337.0],["2015-07-02",477.0,559.575,463.5,510.75,5406.0],["2015-07-06",490.5,614.25,488.25,576.0,15604.0],["2015-07-07",582.75,605.25,513.0,535.5,6315.0],["2015-07-08",533.25,533.25,483.75,492.75,1658.0],["2015-07-09",488.25,488.25,429.75,447.75,1918.0],["2015-07-10",450.0,468.0,432.0,445.5,1070.0],["2015-07-13",445.5,445.5,414.0,416.25,1296.0],["2015-07-14",416.25,483.75,416.25,432.0,2986.0],["2015-07-15",425.25,441.0,382.5,398.25,1982.0],["2015-07-16",402.75,420.75,375.75,391.5,1084.0],["2015-07-17",391.5,405.0,371.25,398.25,1295.0],["2015-07-20",405.0,420.75,360.0,360.0,1936.0],["2015-07-21",362.25,373.5,348.75,360.0,695.0],["2015-07-22",357.75,364.05,342.0,360.0,600.0],["2015-07-23",353.25,396.0,348.75,369.0,1174.0],["2015-07-24",380.25,381.15,348.75,355.5,599.0],["2015-07-27",357.75,373.275,355.5,360.0,473.0],["2015-07-28",373.5,373.5,355.5,357.75,348.0],["2015-07-29",362.25,362.25,348.75,353.25,550.0],["2015-07-30",348.75,375.75,348.75,369.0,534.0],["2015-07-31",366.75,367.425,351.0,351.0,263.0],["2015-08-03",348.75,360.0,339.75,341.775,551.0],["2015-08-04",342.0,353.25,342.0,351.0,214.0],["2015-08-05",371.25,378.0,337.5,337.5,453.0],["2015-08-06",339.75,366.75,339.75,364.5,912.0],["2015-08-07",364.5,366.75,342.0,346.5,299.0],["2015-08-10",351.0,427.5,348.75,375.75,1976.0],["2015-08-11",378.0,396.0,360.0,362.25,465.0],["2015-08-12",364.5,364.5,344.25,353.7,459.0],["2015-08-13",342.0,364.5,342.0,360.0,259.0],["2015-08-14",366.75,369.0,315.0,326.25,844.0],["2015-08-17",315.0,335.25,297.0,321.75,561.0],["2015-08-18",326.25,326.25,299.25,324.0,416.0],["2015-08-19",315.0,337.5,306.0,335.25,260.0],["2015-08-20",337.5,391.5,315.0,353.25,2404.0],["2015-08-21",382.5,416.25,315.0,357.75,3084.0],["2015-08-24",315.0,337.5,303.75,315.0,372.0],["2015-08-25",328.5,328.5,299.25,317.25,355.0],["2015-08-26",321.75,321.75,299.25,306.0,764.0],["2015-08-27",303.75,308.7,294.75,303.75,364.0],["2015-08-28",301.275,315.0,290.25,312.75,775.0],["2015-08-31",315.0,324.0,299.25,303.75,508.0],["2015-09-01",308.25,312.75,301.05,306.0,329.0],["2015-09-02",319.5,321.75,299.25,319.5,523.0],["2015-09-03",317.25,360.0,288.0,326.25,2197.0],["2015-09-04",333.0,357.75,317.25,328.5,1137.0],["2015-09-08",375.75,375.75,315.0,342.0,1606.0],["2015-09-09",357.75,357.75,333.0,337.5,362.0],["2015-09-10",342.0,342.0,319.5,319.5,328.0],["2015-09-11",324.0,345.375,319.95,328.5,74.0],["2015-09-14",328.5,344.25,321.75,324.0,80.0],["2015-09-15",333.0,344.25,312.75,312.75,258.0],["2015-09-16",312.75,317.25,297.0,299.25,429.0],["2015-09-17",303.75,306.0,292.5,294.75,417.0],["2015-09-18",299.25,321.75,294.75,306.0,830.0],["2015-09-21",299.25,319.5,299.25,306.0,1303.0],["2015-09-22",308.25,308.25,294.75,299.25,458.0],["2015-09-23",420.75,461.25,303.75,306.0,68111.0],["2015-09-24",326.25,328.5,281.25,297.0,7662.0],["2015-09-25",290.25,306.0,252.0,263.25,3754.0],["2015-09-28",258.75,272.25,221.625,240.525,3831.0],["2015-09-29",245.25,245.25,200.25,217.8,3929.0],["2015-09-30",211.5,213.975,198.0,208.35,2717.0],["2015-10-01",202.5,213.75,186.75,193.5,1587.0],["2015-10-02",199.35,213.75,195.75,213.075,2161.0],["2015-10-05",236.25,236.25,216.0,221.175,1600.0],["2015-10-06",225.0,227.25,207.0,213.75,1562.0],["2015-10-07",216.0,236.25,213.75,234.0,1536.0],["2015-10-08",236.25,247.5,227.25,243.0,1819.0],["2015-10-09",238.5,245.25,227.25,231.75,1822.0],["2015-10-12",236.25,236.25,216.0,222.75,443.0],["2015-10-13",222.75,227.7,213.75,213.75,642.0],["2015-10-14",218.25,218.25,202.5,205.875,540.0],["2015-10-15",200.25,216.0,189.0,216.0,898.0],["2015-10-16",218.25,234.0,213.75,227.25,943.0],["2015-10-19",227.25,227.25,207.0,209.925,228.0],["2015-10-20",229.5,279.0,216.0,218.25,7440.0],["2015-10-21",218.25,225.0,200.25,200.25,1576.0],["2015-10-22",207.0,211.5,200.25,200.25,294.0],["2015-10-23",202.5,210.6,200.25,201.375,351.0],["2015-10-26",209.25,209.25,193.725,199.8,464.0],["2015-10-27",191.475,202.275,191.475,193.5,251.0],["2015-10-28",193.5,195.75,189.0,195.75,553.0],["2015-10-29",198.0,202.05,184.5,191.25,359.0],["2015-10-30",187.425,189.0,186.75,186.75,324.0],["2015-11-02",191.25,203.85,191.25,200.25,488.0],["2015-11-03",193.95,202.5,191.25,199.125,267.0],["2015-11-04",193.5,211.05,193.5,202.5,1079.0],["2015-11-05",220.5,227.25,204.75,209.25,2611.0],["2015-11-06",204.75,212.4,191.25,198.0,982.0],["2015-11-09",195.75,207.0,193.5,193.725,201.0],["2015-11-10",191.25,196.875,186.75,188.1,587.0],["2015-11-11",184.5,193.5,182.25,184.5,398.0],["2015-11-12",184.5,191.25,174.825,180.0,564.0],["2015-11-13",168.75,175.5,159.75,168.75,933.0],["2015-11-16",175.5,175.5,164.475,171.0,356.0],["2015-11-17",169.65,169.65,162.225,164.25,231.0],["2015-11-18",162.675,168.75,149.175,159.75,889.0],["2015-11-19",167.85,184.5,162.0,167.4,1024.0],["2015-11-20",175.5,184.5,173.25,184.05,671.0],["2015-11-23",189.0,207.0,189.0,204.75,1942.0],["2015-11-24",211.5,211.5,193.5,202.05,607.0],["2015-11-25",209.25,227.25,195.75,211.5,2627.0],["2015-11-27",204.75,245.25,204.75,240.75,3224.0],["2015-11-30",240.75,256.5,227.25,240.75,1915.0],["2015-12-01",234.0,234.0,196.2,211.725,1086.0],["2015-12-02",202.5,219.6,189.0,198.0,1549.0],["2015-12-03",198.0,204.75,180.675,182.7,306.0],["2015-12-04",180.0,195.75,175.5,182.25,635.0],["2015-12-07",182.25,198.675,173.7,177.75,560.0],["2015-12-08",177.75,182.25,171.0,171.0,549.0],["2015-12-09",171.0,193.275,171.0,182.7,262.0],["2015-12-10",182.25,182.25,171.0,173.25,411.0],["2015-12-11",171.0,177.75,171.0,171.0,214.0],["2015-12-14",171.0,189.0,171.0,175.5,644.0],["2015-12-15",184.5,184.5,173.475,173.475,199.0],["2015-12-16",173.475,180.0,162.0,166.5,376.0],["2015-12-17",162.0,186.75,157.5,157.5,327.0],["2015-12-18",162.0,173.25,153.9,153.9,325.0],["2015-12-21",157.5,157.5,153.0,153.0,401.0],["2015-12-22",157.5,175.05,157.5,168.75,750.0],["2015-12-23",174.375,177.75,168.75,173.25,213.0],["2015-12-24",175.5,180.0,173.25,180.0,89.0],["2015-12-28",180.0,180.0,159.75,159.75,399.0],["2015-12-29",159.75,180.0,159.75,168.75,653.0],["2015-12-30",182.25,186.3,164.25,170.55,438.0],["2015-12-31",164.7,173.25,153.225,168.3,1171.0],["2016-01-04",168.75,168.75,157.5,162.0,93.0],["2016-01-05",155.25,166.5,148.5,166.05,346.0],["2016-01-06",186.75,186.75,158.625,159.75,472.0],["2016-01-07",159.75,159.75,148.5,153.45,213.0],["2016-01-08",180.0,180.0,157.725,157.725,647.0],["2016-01-11",168.75,172.575,159.75,166.5,826.0],["2016-01-12",175.5,175.5,157.5,157.5,255.0],["2016-01-13",166.5,166.5,146.25,146.25,229.0],["2016-01-14",155.25,155.25,146.25,148.5,253.0],["2016-01-15",150.75,155.25,137.925,146.25,417.0],["2016-01-19",144.0,147.15,135.0,139.5,139.0],["2016-01-20",144.0,144.0,115.2,138.375,615.0],["2016-01-21",132.75,136.125,117.0,129.375,104.0],["2016-01-22",135.0,141.75,123.975,132.75,176.0],["2016-01-25",132.75,134.325,119.25,126.0,63.0],["2016-01-26",128.25,139.5,128.25,135.0,257.0],["2016-01-27",135.0,139.5,124.65,126.0,149.0],["2016-01-28",128.25,135.0,117.0,121.5,377.0],["2016-01-29",121.5,132.75,121.5,123.75,165.0],["2016-02-01",134.1,135.0,125.55,130.05,112.0],["2016-02-02",135.0,139.5,123.75,126.0,193.0],["2016-02-03",135.0,135.0,119.7,121.95,504.0],["2016-02-04",121.5,125.1,119.25,120.375,252.0],["2016-02-05",125.1,125.325,119.25,121.5,132.0],["2016-02-08",121.725,121.725,117.0,117.675,112.0],["2016-02-09",132.3,132.3,99.0,106.875,397.0],["2016-02-10",123.75,123.75,103.5,105.75,198.0],["2016-02-11",103.5,108.0,92.25,96.75,124.0],["2016-02-12",101.25,108.0,92.25,104.625,132.0],["2016-02-16",108.0,113.85,103.5,110.25,128.0],["2016-02-17",105.75,132.75,105.75,126.0,483.0],["2016-02-18",117.0,127.35,103.5,123.75,184.0],["2016-02-19",128.25,128.25,118.35,119.25,63.0],["2016-02-22",114.75,117.0,110.25,112.5,57.0],["2016-02-23",117.0,119.25,110.25,114.525,137.0],["2016-02-24",119.25,119.25,99.0,117.0,261.0],["2016-02-25",118.125,121.5,103.725,112.5,299.0],["2016-02-26",105.75,114.525,105.75,114.3,64.0],["2016-02-29",118.8,128.25,118.8,128.25,259.0],["2016-03-01",105.75,126.675,105.75,126.0,46.0],["2016-03-02",126.0,132.3,114.75,131.625,184.0],["2016-03-03",132.75,135.0,120.825,130.5,96.0],["2016-03-04",114.75,141.75,114.75,141.75,324.0],["2016-03-07",130.5,153.0,130.5,150.75,804.0],["2016-03-08",150.75,150.75,117.0,126.0,269.0],["2016-03-09",135.0,137.25,128.25,135.0,53.0],["2016-03-10",135.0,135.225,128.25,130.5,165.0],["2016-03-11",127.125,139.5,127.125,128.475,126.0],["2016-03-14",137.25,137.25,126.0,130.5,164.0],["2016-03-15",128.25,130.5,114.75,123.75,257.0],["2016-03-16",114.75,128.25,114.75,126.0,111.0],["2016-03-17",135.0,135.0,114.75,117.0,344.0],["2016-03-18",112.5,126.0,112.5,117.675,492.0],["2016-03-21",121.5,130.5,113.625,117.0,190.0],["2016-03-22",112.5,126.0,112.5,117.225,254.0],["2016-03-23",117.225,126.0,112.5,115.65,282.0],["2016-03-24",119.925,119.925,112.5,112.5,110.0],["2016-03-28",112.5,119.25,112.5,114.75,41.0],["2016-03-29",117.0,117.0,108.0,108.0,95.0],["2016-03-30",108.0,117.0,107.775,110.25,184.0],["2016-03-31",112.725,117.0,112.725,114.75,32.0],["2016-04-01",121.5,121.5,111.15,119.25,51.0],["2016-04-04",110.25,114.75,105.75,110.25,52.0],["2016-04-05",110.475,112.5,105.75,105.75,28.0],["2016-04-06",108.9,112.5,96.3,101.25,93.0],["2016-04-07",99.0,109.8,96.75,105.75,101.0],["2016-04-08",101.25,108.0,99.0,105.75,90.0],["2016-04-11",101.25,105.75,99.0,101.25,160.0],["2016-04-12",99.0,101.25,96.75,101.25,131.0],["2016-04-13",101.25,105.75,96.75,99.225,172.0],["2016-04-14",101.25,110.25,94.5,110.025,315.0],["2016-04-15",103.5,123.75,103.5,115.875,699.0],["2016-04-18",117.0,126.0,101.475,114.75,264.0],["2016-04-19",126.0,130.5,117.0,117.0,283.0],["2016-04-20",119.25,128.25,117.0,123.75,135.0],["2016-04-21",120.15,128.25,117.0,122.4,270.0],["2016-04-22",124.875,132.75,118.8,128.25,502.0],["2016-04-25",141.75,166.5,132.75,139.5,2462.0],["2016-04-26",143.775,157.5,118.35,128.25,823.0],["2016-04-27",130.5,148.5,126.0,130.5,336.0],["2016-04-28",134.325,146.25,131.625,135.45,219.0],["2016-04-29",141.75,150.75,135.0,146.25,322.0],["2016-05-02",146.25,153.0,133.875,139.5,312.0],["2016-05-03",139.5,146.25,123.975,144.0,284.0],["2016-05-04",146.25,153.0,137.25,141.75,303.0],["2016-05-05",146.25,150.75,128.25,141.75,181.0],["2016-05-06",146.25,148.05,135.225,137.25,88.0],["2016-05-09",146.25,147.825,130.95,139.5,77.0],["2016-05-10",139.95,148.5,139.95,142.875,210.0],["2016-05-11",146.025,147.825,135.45,140.85,57.0],["2016-05-12",147.825,148.5,140.85,140.85,162.0],["2016-05-13",141.75,148.5,141.75,141.75,138.0],["2016-05-16",146.25,159.75,126.225,137.25,706.0],["2016-05-17",135.225,146.25,135.225,139.5,124.0],["2016-05-18",146.025,146.25,112.5,137.025,388.0],["2016-05-19",139.275,139.275,128.25,128.475,94.0],["2016-05-20",132.75,132.75,108.0,111.6,732.0],["2016-05-23",123.75,126.0,111.6,117.0,193.0],["2016-05-24",123.75,135.0,114.75,132.75,109.0],["2016-05-25",128.7,135.0,126.0,135.0,91.0],["2016-05-26",146.25,146.25,128.25,132.75,156.0],["2016-05-27",136.8,137.25,128.25,137.25,34.0],["2016-05-31",137.25,137.25,128.25,132.75,61.0],["2016-06-01",130.5,130.5,123.75,126.0,48.0],["2016-06-02",127.575,141.75,122.85,128.25,141.0],["2016-06-03",129.825,132.75,123.75,126.0,101.0],["2016-06-06",124.425,130.95,123.75,130.95,145.0],["2016-06-07",131.4,131.4,123.75,123.75,33.0],["2016-06-08",137.475,142.875,123.75,130.5,128.0],["2016-06-09",128.25,132.75,119.7,128.25,11.0],["2016-06-10",126.0,127.8,123.75,123.75,49.0],["2016-06-13",127.125,132.75,121.5,121.5,31.0],["2016-06-14",121.5,122.85,119.25,122.85,72.0],["2016-06-15",128.25,134.55,110.7,114.975,81.0],["2016-06-16",119.25,128.025,112.5,114.3,162.0],["2016-06-17",112.5,112.5,105.75,105.75,284.0],["2016-06-20",108.0,108.0,96.75,104.625,179.0],["2016-06-21",109.8,112.5,101.25,101.25,7.0],["2016-06-22",99.0,105.75,99.0,102.15,73.0],["2016-06-23",102.15,109.8,99.0,107.55,6.0],["2016-06-24",112.5,114.75,101.25,110.25,137.0],["2016-06-27",103.5,110.25,103.5,103.95,137.0],["2016-06-28",95.85,110.25,95.85,110.25,42.0],["2016-06-29",112.05,112.275,99.0,101.25,91.0],["2016-06-30",101.25,103.5,90.0,95.625,302.0],["2016-07-01",102.375,103.5,94.5,94.5,127.0],["2016-07-05",92.25,101.25,90.0,91.125,58.0],["2016-07-06",96.75,110.25,96.75,110.25,505.0],["2016-07-07",106.875,110.025,98.55,102.15,145.0],["2016-07-08",99.0,112.5,94.5,112.5,163.0],["2016-07-11",112.5,123.3,108.0,114.75,240.0],["2016-07-12",117.0,117.0,99.0,117.0,252.0],["2016-07-13",113.4,113.4,101.25,103.5,143.0],["2016-07-14",105.75,112.5,99.225,103.5,148.0],["2016-07-15",105.75,107.1,99.0,99.45,125.0],["2016-07-18",99.0,103.5,91.35,96.75,194.0],["2016-07-19",106.875,106.875,94.5,99.0,119.0],["2016-07-20",110.25,110.25,99.45,103.5,11.0],["2016-07-21",105.75,135.0,100.8,118.35,2770.0],["2016-07-22",123.75,123.75,108.225,112.5,245.0],["2016-07-25",112.5,119.25,108.0,108.45,256.0],["2016-07-26",110.25,119.25,105.75,112.5,397.0],["2016-07-27",114.75,119.25,96.75,117.0,1070.0],["2016-07-28",119.25,122.85,112.5,117.0,280.0],["2016-07-29",112.5,119.25,103.5,110.25,86.0],["2016-08-01",112.5,112.5,101.25,112.5,168.0],["2016-08-02",110.25,117.0,104.85,110.25,178.0],["2016-08-03",116.55,116.55,110.475,110.475,37.0],["2016-08-04",109.35,114.75,109.125,109.125,59.0],["2016-08-05",110.25,114.75,109.125,111.825,124.0],["2016-08-08",114.75,123.75,112.5,114.75,257.0],["2016-08-09",117.0,122.625,112.5,119.25,325.0],["2016-08-10",118.125,141.75,118.125,124.2,1624.0],["2016-08-11",120.375,132.75,112.95,112.95,336.0],["2016-08-12",112.5,119.475,112.5,114.75,190.0],["2016-08-15",114.75,118.8,105.75,110.25,260.0],["2016-08-16",108.0,119.025,97.875,116.1,415.0],["2016-08-17",108.0,112.5,103.5,104.625,203.0],["2016-08-18",101.475,111.375,101.475,105.75,178.0],["2016-08-19",112.725,117.0,101.25,110.475,296.0],["2016-08-22",115.65,118.125,112.5,118.125,306.0],["2016-08-23",114.525,128.25,114.525,119.25,223.0],["2016-08-24",115.65,126.45,103.5,119.7,75.0],["2016-08-25",126.0,126.0,112.5,121.95,48.0],["2016-08-26",123.75,123.75,108.45,112.5,234.0],["2016-08-29",115.875,123.75,108.0,115.425,63.0],["2016-08-30",121.275,123.75,95.85,105.75,227.0],["2016-08-31",108.9,112.5,105.75,105.75,244.0],["2016-09-01",105.3,114.75,102.825,108.45,98.0],["2016-09-02",109.35,117.0,109.125,117.0,50.0],["2016-09-06",114.75,123.075,105.975,114.75,204.0],["2016-09-07",117.45,119.25,117.0,119.25,42.0],["2016-09-08",123.75,123.75,113.175,117.0,121.0],["2016-09-09",117.675,119.025,112.5,117.0,12.0],["2016-09-12",110.25,121.5,110.25,119.25,12.0],["2016-09-13",123.75,123.75,110.25,114.75,44.0],["2016-09-14",110.25,110.25,105.975,107.775,190.0],["2016-09-15",112.95,117.0,105.75,105.975,282.0],["2016-09-16",106.2,116.775,106.2,110.7,153.0],["2016-09-19",114.075,116.1,110.25,112.5,26.0],["2016-09-20",108.9,112.5,108.0,112.5,11.0],["2016-09-21",112.5,117.0,112.5,117.0,114.0],["2016-09-22",114.75,116.775,110.475,113.625,36.0],["2016-09-23",117.0,119.25,114.75,117.0,224.0],["2016-09-26",121.5,121.5,113.625,115.875,104.0],["2016-09-27",112.5,117.0,111.375,112.5,82.0],["2016-09-28",118.8,118.8,108.0,108.675,134.0],["2016-09-29",113.175,114.75,108.0,112.5,54.0],["2016-09-30",114.075,114.075,109.125,112.5,126.0],["2016-10-03",109.8,109.8,109.575,109.8,14.0],["2016-10-04",110.25,117.0,108.0,112.5,150.0],["2016-10-05",112.5,114.75,108.225,114.075,82.0],["2016-10-06",108.225,114.525,108.225,114.525,20.0],["2016-10-07",112.5,112.5,99.0,110.25,103.0],["2016-10-10",112.5,112.5,105.75,105.75,55.0],["2016-10-11",105.75,112.5,105.75,112.5,4.0],["2016-10-12",110.25,110.25,99.45,105.75,44.0],["2016-10-13",103.5,110.25,103.5,109.8,90.0],["2016-10-14",112.5,112.5,101.25,105.975,104.0],["2016-10-17",112.05,112.05,105.75,108.0,9.0],["2016-10-18",105.75,109.8,102.375,108.0,102.0],["2016-10-19",105.75,109.8,105.75,109.8,48.0],["2016-10-20",109.8,112.05,101.925,108.0,127.0],["2016-10-21",105.75,107.55,94.5,99.225,322.0],["2016-10-24",108.0,108.0,83.475,94.5,451.0],["2016-10-25",87.975,95.85,87.75,90.0,135.0],["2016-10-26",87.75,100.8,87.75,90.0,36.0],["2016-10-27",96.75,96.75,89.55,96.525,25.0],["2016-10-28",96.525,96.525,70.425,74.925,882.0],["2016-10-31",74.925,87.75,74.925,80.775,138.0],["2016-11-01",96.75,128.25,85.5,111.375,9808.0],["2016-11-02",116.775,116.775,76.5,81.0,2126.0],["2016-11-03",83.475,90.0,67.5,67.5,1364.0],["2016-11-04",58.5,67.5,27.0,51.75,2584.0],["2016-11-07",45.9,49.89,44.85,45.75,1040.0],["2016-11-08",42.3,46.5,39.81,45.3,1513.0],["2016-11-09",45.6,79.5,45.585,79.5,9420.0],["2016-11-10",79.5,85.2,61.35,75.0,4200.0],["2016-11-11",80.55,81.6,72.24,81.45,1273.0],["2016-11-14",87.6,87.6,70.8,71.85,1420.0],["2016-11-15",70.5,81.45,69.0,70.5,973.0],["2016-11-16",66.6,93.3,66.6,83.25,1867.0],["2016-11-17",86.85,114.75,86.445,106.95,3780.0],["2016-11-18",126.75,226.65,126.75,150.3,61367.0],["2016-11-21",151.5,151.5,120.15,140.7,6407.0],["2016-11-22",120.3,138.9,117.15,138.9,2147.0],["2016-11-23",140.55,163.35,135.21,145.2,1880.0],["2016-11-25",144.3,148.65,137.61,141.9,493.0],["2016-11-28",132.6,134.85,125.55,134.85,2873.0],["2016-11-29",133.35,147.9,133.35,141.3,2247.0],["2016-11-30",139.2,142.95,139.2,142.5,2167.0],["2016-12-01",144.0,151.5,142.5,151.23,1153.0],["2016-12-02",149.73,149.73,134.25,143.1,873.0],["2016-12-05",148.2,148.2,133.17,144.75,607.0],["2016-12-06",145.05,147.6,136.05,147.6,300.0],["2016-12-07",141.6,150.0,127.95,140.4,267.0],["2016-12-08",138.9,145.8,128.265,141.15,447.0],["2016-12-09",140.85,140.85,131.1,132.75,133.0],["2016-12-12",136.65,140.73,126.3,135.0,1160.0],["2016-12-13",132.21,132.21,120.0,121.5,167.0],["2016-12-14",122.4,138.3,121.8,123.75,1187.0],["2016-12-15",122.85,129.075,107.4,107.4,807.0],["2016-12-16",100.95,108.09,100.68,101.4,460.0],["2016-12-19",98.7,112.5,90.15,90.15,5340.0],["2016-12-20",90.75,94.8,88.2,90.75,367.0],["2016-12-21",87.0,89.55,87.0,87.0,320.0],["2016-12-22",87.3,87.3,75.225,75.6,1013.0],["2016-12-23",76.35,80.715,73.05,73.05,407.0],["2016-12-27",72.6,76.05,70.005,70.65,507.0],["2016-12-28",69.75,86.85,69.75,81.75,1340.0],["2016-12-29",81.75,92.805,78.15,78.15,2693.0],["2016-12-30",72.465,79.38,70.8,75.15,760.0],["2017-01-03",82.47,83.25,75.825,77.25,287.0],["2017-01-04",83.235,83.25,76.2,79.935,453.0],["2017-01-05",81.54,83.04,78.75,79.875,240.0],["2017-01-06",78.0,78.0,74.1,74.1,293.0],["2017-01-09",74.1,77.28,71.4,71.85,153.0],["2017-01-10",72.45,262.5,72.45,262.2,83080.0],["2017-01-11",261.75,266.1,150.9,163.5,36400.0],["2017-01-12",143.55,165.0,141.0,143.7,4753.0],["2017-01-13",142.2,157.8,139.2,152.7,2947.0],["2017-01-17",151.5,164.85,148.35,154.05,1880.0],["2017-01-18",154.95,163.95,135.9,135.9,1133.0],["2017-01-19",137.1,149.7,135.0,140.55,793.0],["2017-01-20",139.2,161.25,139.05,149.85,1400.0],["2017-01-23",146.25,149.985,135.0,136.95,1053.0],["2017-01-24",135.15,147.93,135.15,138.3,1047.0],["2017-01-25",143.25,157.35,138.6,140.25,873.0],["2017-01-26",146.1,152.01,139.05,139.05,520.0],["2017-01-27",141.15,150.6,134.775,136.5,3180.0],["2017-01-30",136.5,140.4,127.5,135.45,587.0],["2017-01-31",135.45,137.7,132.75,136.05,853.0],["2017-02-01",137.7,139.8,133.5,139.8,667.0],["2017-02-02",135.315,148.65,135.315,139.65,1180.0],["2017-02-03",140.85,148.35,135.75,147.9,313.0],["2017-02-06",147.0,159.45,143.25,158.25,1327.0],["2017-02-07",161.4,229.65,158.4,199.5,13900.0],["2017-02-08",209.4,219.78,188.25,202.05,4000.0],["2017-02-09",201.6,244.185,189.48,217.5,6467.0],["2017-02-10",239.85,241.65,203.1,217.5,7640.0],["2017-02-13",177.0,190.35,153.0,184.5,9027.0],["2017-02-14",166.65,184.5,166.65,181.5,747.0],["2017-02-15",195.0,206.7,168.15,172.5,2467.0],["2017-02-16",165.9,174.675,161.25,165.15,2327.0],["2017-02-17",171.0,177.0,159.0,177.0,2107.0],["2017-02-21",176.25,225.0,165.75,208.95,5800.0],["2017-02-22",215.355,220.5,208.5,210.75,2227.0],["2017-02-23",216.0,216.0,200.55,209.85,1447.0],["2017-02-24",210.75,212.85,201.0,209.85,2207.0],["2017-02-27",213.3,213.3,201.0,209.25,1340.0],["2017-02-28",209.1,209.1,196.65,196.65,840.0],["2017-03-01",201.9,212.7,197.1,202.8,1153.0],["2017-03-02",199.05,228.45,199.05,226.05,4580.0],["2017-03-03",229.65,270.0,229.65,245.85,4193.0],["2017-03-06",238.05,249.45,226.5,232.5,2887.0],["2017-03-07",225.15,237.45,208.125,219.075,2693.0],["2017-03-08",219.0,230.4,208.965,210.0,1333.0],["2017-03-09",221.85,222.0,208.5,212.85,1040.0],["2017-03-10",220.2,220.71,206.7,209.4,1000.0],["2017-03-13",215.4,219.45,196.5,203.85,1787.0],["2017-03-14",201.45,201.9,181.35,195.525,3873.0],["2017-03-15",197.4,197.4,181.8,185.4,2060.0],["2017-03-16",180.0,187.5,172.95,182.55,2593.0],["2017-03-17",180.0,187.5,177.075,181.5,4267.0],["2017-03-20",180.0,184.95,168.9,183.6,1967.0],["2017-03-21",176.1,180.0,172.05,177.825,1887.0],["2017-03-22",172.5,172.5,166.65,171.3,1413.0],["2017-03-23",169.5,170.4,158.835,167.85,2693.0],["2017-03-24",164.25,182.475,164.25,180.0,1947.0],["2017-03-27",173.25,206.25,165.0,186.15,2353.0],["2017-03-28",172.5,180.0,165.9,176.7,2233.0],["2017-03-29",172.5,180.0,172.5,178.65,927.0],["2017-03-30",172.5,180.0,172.2,180.0,1013.0],["2017-03-31",175.95,187.5,174.0,186.6,4093.0],["2017-04-03",180.3,193.05,174.9,185.7,3813.0],["2017-04-04",177.0,180.0,175.65,177.15,1467.0],["2017-04-05",172.5,180.0,167.67,170.25,1893.0],["2017-04-06",167.7,179.7,165.15,176.1,1887.0],["2017-04-07",172.5,187.5,171.6,186.3,2787.0],["2017-04-10",178.95,202.5,178.05,202.5,3307.0],["2017-04-11",187.5,195.0,181.5,192.0,3187.0],["2017-04-12",182.4,195.0,182.1,195.0,2760.0],["2017-04-13",186.15,195.0,186.0,195.0,2487.0],["2017-04-17",182.4,194.55,174.15,182.25,2927.0],["2017-04-18",173.85,177.6,171.75,173.85,1640.0],["2017-04-19",171.45,171.45,167.325,169.8,1053.0],["2017-04-20",172.5,178.2,167.4,174.75,1313.0],["2017-04-21",172.5,178.8,172.5,177.75,1167.0],["2017-04-24",174.15,180.0,174.15,175.95,1113.0],["2017-04-25",172.5,195.0,172.35,194.85,2973.0],["2017-04-26",183.9,194.25,183.9,188.4,1587.0],["2017-04-27",184.35,196.5,178.65,196.5,3053.0],["2017-04-28",185.4,195.0,185.25,193.65,1853.0],["2017-05-01",186.0,187.5,180.15,187.2,1940.0],["2017-05-02",180.0,187.35,177.15,183.45,2140.0],["2017-05-03",182.85,190.8,182.4,188.7,1233.0],["2017-05-04",188.55,189.9,183.45,188.55,1007.0],["2017-05-05",183.6,197.25,183.6,191.85,1207.0],["2017-05-08",184.65,192.3,183.75,183.9,1387.0],["2017-05-09",180.75,184.35,180.75,181.5,1160.0],["2017-05-10",177.75,178.05,171.45,175.65,1273.0],["2017-05-11",172.5,180.0,170.4,179.4,1380.0],["2017-05-12",172.5,179.85,171.525,179.55,933.0],["2017-05-15",173.1,180.0,173.1,179.4,1080.0],["2017-05-16",172.5,179.85,172.35,179.4,1173.0],["2017-05-17",172.5,177.45,169.8,169.95,993.0],["2017-05-18",172.26,175.5,168.9,169.35,1660.0],["2017-05-19",168.915,171.75,162.9,167.85,953.0],["2017-05-22",171.0,172.5,168.15,171.75,607.0],["2017-05-23",172.05,187.5,167.1,171.0,9487.0],["2017-05-24",170.25,171.375,160.5,163.5,4753.0],["2017-05-25",164.25,169.5,157.65,158.85,1587.0],["2017-05-26",157.5,160.05,151.5,158.4,1420.0],["2017-05-30",159.0,159.0,153.45,155.7,1173.0],["2017-05-31",151.65,164.25,141.3,163.8,2160.0],["2017-06-01",164.25,171.45,163.2,167.1,1407.0],["2017-06-02",172.05,172.05,156.6,166.2,2800.0],["2017-06-05",166.2,166.575,141.6,146.4,2660.0],["2017-06-06",143.1,147.45,138.45,140.1,1873.0],["2017-06-07",136.8,153.75,136.65,138.9,1100.0],["2017-06-08",142.35,142.35,132.12,135.0,2140.0],["2017-06-09",134.25,156.0,129.15,146.4,4453.0],["2017-06-12",146.4,151.05,130.65,135.0,2047.0],["2017-06-13",132.3,144.6,130.035,142.5,1680.0],["2017-06-14",144.9,147.45,131.4,133.5,2207.0],["2017-06-15",135.75,141.0,132.0,135.0,2593.0],["2017-06-16",135.75,141.75,135.75,139.2,2627.0],["2017-06-19",142.5,147.0,134.1,138.45,2640.0],["2017-06-20",138.0,143.925,134.25,137.4,1280.0],["2017-06-21",138.6,147.45,123.6,125.25,5533.0],["2017-06-22",125.4,129.45,110.82,118.2,6920.0],["2017-06-23",117.75,129.9,112.2,129.9,79627.0],["2017-06-26",123.6,164.595,123.0,160.65,9107.0],["2017-06-27",153.6,184.2,153.6,175.05,7180.0],["2017-06-28",169.65,183.75,165.0,180.9,4680.0],["2017-06-29",175.65,195.0,152.55,195.0,6973.0],["2017-06-30",186.9,197.25,183.3,193.95,5447.0],["2017-07-03",191.7,195.3,166.5,192.15,2507.0],["2017-07-05",194.55,194.55,183.3,194.4,2207.0],["2017-07-06",197.7,202.5,180.75,193.2,2920.0],["2017-07-07",192.3,197.85,186.0,195.45,5100.0],["2017-07-10",195.6,222.6,190.8,220.05,7573.0],["2017-07-11",222.0,225.0,207.75,221.1,7787.0],["2017-07-12",227.1,228.3,215.55,224.85,6400.0],["2017-07-13",225.0,231.675,216.15,220.2,4267.0],["2017-07-14",223.35,227.4,222.15,223.35,2207.0],["2017-07-17",225.45,238.65,225.45,227.25,1973.0],["2017-07-18",228.45,228.45,222.15,225.75,1660.0],["2017-07-19",225.6,225.6,215.85,219.15,2240.0],["2017-07-20",220.8,222.45,214.17,217.2,2400.0],["2017-07-21",222.0,222.0,211.425,214.95,2473.0],["2017-07-24",216.45,226.23,211.65,219.45,1773.0],["2017-07-25",224.55,224.55,213.3,214.05,2587.0],["2017-07-26",214.5,219.6,213.375,215.85,707.0],["2017-07-27",214.5,224.1,211.05,212.7,807.0],["2017-07-28",212.1,217.35,203.85,203.85,2480.0],["2017-07-31",204.75,220.5,204.3,205.2,2033.0],["2017-08-01",204.75,211.77,204.75,206.4,593.0],["2017-08-02",207.15,207.15,196.5,198.3,560.0],["2017-08-03",202.86,202.86,193.95,200.25,1187.0],["2017-08-04",201.0,207.6,190.665,202.95,1493.0],["2017-08-07",203.85,209.7,196.2,201.9,1153.0],["2017-08-08",201.15,205.05,192.3,193.2,687.0],["2017-08-09",190.5,190.635,160.83,168.75,4393.0],["2017-08-10",166.95,168.15,157.35,166.8,2800.0],["2017-08-11",165.6,174.6,163.2,173.4,3067.0],["2017-08-14",168.75,169.485,142.8,145.8,12427.0],["2017-08-15",145.5,145.8,138.15,144.15,2493.0],["2017-08-16",144.75,146.25,142.95,144.3,2567.0],["2017-08-17",142.05,146.85,138.75,141.75,3367.0],["2017-08-18",136.5,148.5,136.5,148.05,18787.0],["2017-08-21",150.0,150.0,139.95,147.75,6253.0],["2017-08-22",147.45,150.0,139.95,141.0,3833.0],["2017-08-23",141.0,141.765,125.1,128.4,7473.0],["2017-08-24",127.2,127.2,123.0,123.9,3000.0],["2017-08-25",123.75,125.1,115.05,123.3,5407.0],["2017-08-28",123.9,135.0,122.31,132.75,2420.0],["2017-08-29",132.6,133.5,129.0,130.2,1827.0],["2017-08-30",129.6,139.05,126.15,138.9,7820.0],["2017-08-31",136.8,141.585,130.5,135.0,12220.0],["2017-09-01",135.0,136.65,131.25,133.35,4853.0],["2017-09-05",133.8,135.75,132.6,134.4,4913.0],["2017-09-06",135.15,135.75,132.6,135.0,7640.0],["2017-09-07",135.75,138.45,135.15,138.15,8087.0],["2017-09-08",138.45,140.4,136.8,136.95,8513.0],["2017-09-11",138.9,140.1,136.65,139.5,7160.0],["2017-09-12",139.05,139.8,136.5,137.55,3487.0],["2017-09-13",136.8,138.57,135.15,137.25,3480.0],["2017-09-14",137.25,138.9,137.25,137.55,2247.0],["2017-09-15",138.0,140.7,132.6,132.6,15987.0],["2017-09-18",132.45,134.85,129.6,131.1,3913.0],["2017-09-19",131.4,131.7,128.25,131.4,5007.0],["2017-09-20",131.25,135.3,130.05,134.85,3087.0],["2017-09-21",135.0,136.125,133.95,134.1,1253.0],["2017-09-22",134.1,135.75,134.025,134.85,2413.0],["2017-09-25",134.85,138.15,133.35,134.1,4400.0],["2017-09-26",134.25,134.67,128.85,131.4,2960.0],["2017-09-27",130.95,138.6,115.965,134.55,2420.0],["2017-09-28",135.45,138.45,130.95,132.45,3973.0],["2017-09-29",134.55,141.0,129.45,137.25,23767.0],["2017-10-02",148.95,160.8,144.9,153.75,27967.0],["2017-10-03",157.8,160.425,144.75,149.55,11413.0],["2017-10-04",150.3,151.425,145.5,145.95,5347.0],["2017-10-05",146.85,147.6,138.0,138.6,3740.0],["2017-10-06",138.0,145.62,138.0,141.6,2153.0],["2017-10-09",143.1,149.1,138.75,140.1,2013.0],["2017-10-10",142.5,147.015,137.55,142.95,2360.0],["2017-10-11",142.5,143.85,138.75,140.85,2993.0],["2017-10-12",141.0,141.45,137.55,138.15,1873.0],["2017-10-13",156.0,156.0,140.7,141.3,8073.0],["2017-10-16",142.8,142.89,139.8,140.4,2967.0],["2017-10-17",142.5,142.5,131.55,134.85,7060.0],["2017-10-18",136.5,139.785,133.65,135.3,3853.0],["2017-10-19",134.7,137.55,133.8,134.7,1927.0],["2017-10-20",136.5,142.8,133.5,141.3,15487.0],["2017-10-23",144.0,148.2,133.65,136.05,4940.0],["2017-10-24",135.15,139.5,133.65,134.4,5240.0],["2017-10-25",134.25,137.7,108.75,122.1,14287.0],["2017-10-26",123.0,125.325,116.4,120.825,5693.0],["2017-10-27",118.35,125.55,113.4,124.35,6133.0],["2017-10-30",126.12,126.12,120.3,124.8,3873.0],["2017-10-31",126.0,127.35,120.9,124.2,3680.0],["2017-11-01",123.15,127.8,123.15,125.7,2713.0],["2017-11-02",125.1,127.14,119.85,121.05,4220.0],["2017-11-03",121.2,122.7,117.0,120.9,3293.0],["2017-11-06",121.2,125.1,118.8,120.15,2047.0],["2017-11-07",120.3,120.3,112.905,117.0,6947.0],["2017-11-08",115.05,121.35,113.7,119.7,4047.0],["2017-11-09",120.0,121.95,114.66,119.25,4047.0],["2017-11-10",119.25,119.25,112.35,115.95,6127.0],["2017-11-13",115.95,116.85,105.15,107.25,7647.0],["2017-11-14",105.0,108.0,90.315,106.35,5080.0],["2017-11-15",105.15,110.79,101.265,106.2,4147.0],["2017-11-16",106.8,113.85,106.8,111.6,4353.0],["2017-11-17",110.55,117.3,110.4,114.45,3267.0],["2017-11-20",114.75,117.45,113.1,114.15,3640.0],["2017-11-21",112.95,121.5,112.95,116.1,6460.0],["2017-11-22",115.5,121.65,115.5,120.6,7233.0],["2017-11-24",118.5,122.7,117.6,119.85,3373.0],["2017-11-27",119.55,124.8,118.5,119.85,2747.0],["2017-11-28",120.0,124.14,117.15,120.9,4567.0],["2017-11-29",121.05,123.3,116.1,116.7,4340.0],["2017-11-30",116.1,123.15,116.1,119.55,4793.0],["2017-12-01",119.7,123.165,116.4,120.15,4127.0],["2017-12-04",120.15,124.35,110.25,115.2,18120.0],["2017-12-05",114.0,121.65,113.25,115.95,7540.0],["2017-12-06",116.1,118.2,113.1,115.35,6933.0],["2017-12-07",115.5,120.9,115.05,119.85,7793.0],["2017-12-08",119.85,121.35,117.3,120.0,6747.0],["2017-12-11",120.15,123.9,114.45,115.5,5587.0],["2017-12-12",115.05,119.55,110.1,110.55,13400.0],["2017-12-13",111.0,115.35,110.4,113.25,8940.0],["2017-12-14",113.85,123.45,113.55,119.1,33387.0],["2017-12-15",120.0,122.25,118.065,119.7,19033.0],["2017-12-18",121.95,122.7,118.35,120.15,13493.0],["2017-12-19",120.15,122.34,117.0,118.2,7827.0],["2017-12-20",117.75,139.65,117.0,134.4,83293.0],["2017-12-21",141.6,147.0,130.02,138.15,53180.0],["2017-12-22",145.05,158.4,138.0,156.6,68853.0],["2017-12-26",145.5,146.835,135.0,144.45,31887.0],["2017-12-27",144.6,160.5,142.95,156.9,13113.0],["2017-12-28",156.75,159.9,152.7,157.5,9687.0],["2017-12-29",157.5,158.85,154.35,156.45,7707.0],["2018-01-02",146.25,155.7,142.5,154.65,18360.0],["2018-01-03",154.5,154.5,144.0,145.8,13173.0],["2018-01-04",145.2,148.05,141.0,145.95,10773.0],["2018-01-05",148.65,155.7,133.65,136.5,25640.0],["2018-01-08",136.5,137.655,126.9,128.4,12913.0],["2018-01-09",126.0,128.7,116.4,125.7,16767.0],["2018-01-10",127.5,129.15,125.325,127.95,4500.0],["2018-01-11",128.4,132.135,126.75,128.4,7373.0],["2018-01-12",135.0,142.35,128.7,133.65,9387.0],["2018-01-16",135.0,135.15,123.285,124.2,9940.0],["2018-01-17",123.75,123.75,114.6,121.95,15040.0],["2018-01-18",121.95,121.95,116.25,118.8,9387.0],["2018-01-19",118.8,123.6,117.39,120.6,5380.0],["2018-01-22",121.5,124.35,120.3,121.95,5313.0],["2018-01-23",121.95,125.97,120.0,121.65,4853.0],["2018-01-24",121.8,126.15,121.35,125.55,7720.0],["2018-01-25",126.3,129.0,124.95,127.95,5527.0],["2018-01-26",128.4,130.05,125.55,128.7,4860.0],["2018-01-29",127.35,129.75,115.35,116.1,11920.0],["2018-01-30",115.8,126.3,112.665,122.1,8887.0],["2018-01-31",121.8,121.8,110.265,112.5,17233.0],["2018-02-01",112.5,121.65,108.75,119.7,11607.0],["2018-02-02",120.9,134.1,120.0,129.0,21393.0],["2018-02-05",123.75,124.35,113.7,116.25,13933.0],["2018-02-06",115.65,115.65,102.75,111.9,18880.0],["2018-02-07",111.45,111.45,104.7,104.85,19053.0],["2018-02-08",107.4,109.65,96.0,97.8,46087.0],["2018-02-09",78.75,82.2,75.15,80.7,202947.0],["2018-02-12",82.35,85.5,79.95,82.5,49593.0],["2018-02-13",82.05,85.05,81.585,82.5,15740.0],["2018-02-14",83.25,89.475,82.5,87.3,19413.0],["2018-02-15",88.65,88.95,83.1,83.85,21300.0],["2018-02-16",83.1,84.555,81.825,84.15,16867.0],["2018-02-20",84.0,84.45,82.5,82.65,5673.0],["2018-02-21",82.5,83.7,80.85,81.0,15140.0],["2018-02-22",81.9,83.25,80.805,82.2,8680.0],["2018-02-23",82.5,84.0,80.415,83.55,6800.0],["2018-02-26",83.4,85.35,82.5,84.3,9427.0],["2018-02-27",84.0,85.2,81.525,83.55,8740.0],["2018-02-28",83.7,85.125,82.5,83.25,8780.0],["2018-03-01",82.65,89.7,82.65,85.65,13693.0],["2018-03-02",85.2,88.5,84.0,87.9,7907.0],["2018-03-05",88.05,95.25,87.75,94.8,13860.0],["2018-03-06",94.8,94.95,90.15,93.45,8547.0],["2018-03-07",92.1,94.95,91.2,92.25,6880.0],["2018-03-08",93.0,97.35,91.65,96.6,9653.0],["2018-03-09",103.65,111.0,101.4,102.9,35353.0],["2018-03-12",105.3,112.5,102.0,106.2,19753.0],["2018-03-13",106.05,108.51,100.35,105.3,14220.0],["2018-03-14",105.6,108.78,104.25,105.75,16067.0],["2018-03-15",108.9,111.9,101.85,108.6,24773.0],["2018-03-16",108.3,114.0,107.85,111.75,45800.0],["2018-03-19",114.75,116.85,110.025,113.25,29493.0],["2018-03-20",113.85,114.45,109.8,113.85,19073.0],["2018-03-21",113.85,116.4,111.0,112.65,16513.0],["2018-03-22",114.75,122.985,113.475,114.15,46700.0],["2018-03-23",114.3,115.5,106.2,106.65,24373.0],["2018-03-26",108.6,114.3,100.05,112.65,29273.0],["2018-03-27",112.35,115.2,105.0,105.3,20200.0],["2018-03-28",105.6,108.3,100.8,102.3,14533.0],["2018-03-29",110.4,115.2,104.25,105.15,62440.0],["2018-04-02",105.0,105.315,93.15,97.65,26867.0],["2018-04-03",98.85,103.8,91.95,101.85,30400.0],["2018-04-04",99.45,103.8,93.75,102.0,20093.0],["2018-04-05",103.5,104.55,100.35,103.05,11447.0],["2018-04-06",101.85,102.675,95.1,97.5,14613.0],["2018-04-09",98.7,101.235,95.25,99.75,10007.0],["2018-04-10",101.4,103.875,98.55,102.45,7013.0],["2018-04-11",102.15,108.0,100.05,106.5,5587.0],["2018-04-12",107.1,107.1,102.6,106.05,10673.0],["2018-04-13",106.2,106.2,95.1,97.05,13927.0],["2018-04-16",97.95,101.25,96.3,99.6,5747.0],["2018-04-17",99.6,100.35,93.75,96.3,15933.0],["2018-04-18",96.3,99.825,94.5,99.0,9087.0],["2018-04-19",99.15,101.1,97.05,97.35,4440.0],["2018-04-20",97.05,99.15,94.95,95.85,5913.0],["2018-04-23",95.85,102.9,95.85,100.5,10400.0],["2018-04-24",100.95,101.25,95.55,96.3,3920.0],["2018-04-25",96.9,100.95,95.25,99.3,5453.0],["2018-04-26",99.75,106.185,99.0,103.95,14853.0],["2018-04-27",103.95,105.15,101.55,103.8,4787.0],["2018-04-30",104.25,104.25,100.05,102.9,4313.0],["2018-05-01",102.3,104.25,97.65,103.35,6547.0],["2018-05-02",103.35,110.4,102.6,108.6,9967.0],["2018-05-03",109.95,110.4,104.7,109.5,9327.0],["2018-05-04",108.75,115.2,108.75,111.6,9100.0],["2018-05-07",113.25,116.25,112.5,113.25,17393.0],["2018-05-08",112.95,114.0,109.2,113.25,6527.0],["2018-05-09",113.25,116.1,110.4,113.4,15093.0],["2018-05-10",115.05,116.55,111.75,112.65,18633.0],["2018-05-11",112.35,115.5,111.75,115.35,9107.0],["2018-05-14",114.9,116.1,113.145,115.65,11613.0],["2018-05-15",115.65,115.65,111.6,112.5,9553.0],["2018-05-16",113.1,113.1,110.4,112.65,9853.0],["2018-05-17",112.8,114.15,109.065,111.45,12147.0],["2018-05-18",112.8,113.7,110.985,112.05,10400.0],["2018-05-21",113.25,113.7,108.465,112.2,7733.0],["2018-05-22",112.2,112.65,108.0,108.75,5673.0],["2018-05-23",108.6,111.375,108.0,108.3,3400.0],["2018-05-24",108.0,108.45,101.25,102.9,12480.0],["2018-05-25",103.5,107.55,103.2,104.55,3893.0],["2018-05-29",104.4,107.4,102.3,106.35,3940.0],["2018-05-30",106.5,111.6,104.415,109.05,6287.0],["2018-05-31",108.6,111.255,105.6,106.05,4520.0],["2018-06-01",106.65,110.565,106.29,109.8,3827.0],["2018-06-04",110.55,114.0,108.15,111.45,10287.0],["2018-06-05",111.75,114.15,110.55,111.9,10547.0],["2018-06-06",112.2,112.95,109.8,112.35,10067.0],["2018-06-07",112.35,113.85,109.35,111.6,9827.0],["2018-06-08",111.75,113.55,109.65,111.0,5387.0],["2018-06-11",111.0,112.35,109.5,111.3,7987.0],["2018-06-12",111.3,112.5,106.35,108.6,8820.0],["2018-06-13",108.3,110.7,106.23,108.6,7207.0],["2018-06-14",109.05,109.2,107.55,109.05,13153.0],["2018-06-15",108.75,110.7,108.75,110.25,8413.0],["2018-06-18",110.4,112.5,108.525,110.85,12420.0],["2018-06-19",110.25,110.475,109.2,110.1,6073.0],["2018-06-20",110.85,111.3,108.15,109.05,8900.0],["2018-06-21",108.75,108.75,99.15,101.7,21880.0],["2018-06-22",102.6,104.25,96.9,103.2,85267.0],["2018-06-25",99.75,100.125,93.75,96.0,13920.0],["2018-06-26",95.85,100.2,95.85,99.15,7187.0],["2018-06-27",99.3,99.3,96.0,96.9,7767.0],["2018-06-28",96.75,98.4,93.75,95.7,7793.0],["2018-06-29",96.15,98.25,94.65,96.15,8587.0],["2018-07-02",95.85,103.35,93.75,103.2,6947.0],["2018-07-03",102.9,108.6,97.35,107.25,12767.0],["2018-07-05",107.85,112.35,103.8,109.5,8393.0],["2018-07-06",109.8,114.0,108.75,109.8,5987.0],["2018-07-09",113.85,119.1,112.5,113.7,33553.0],["2018-07-10",114.75,115.95,106.8,107.7,10387.0],["2018-07-11",107.25,109.5,103.35,104.7,7353.0],["2018-07-12",105.15,107.85,103.365,106.95,7193.0],["2018-07-13",106.65,114.75,105.615,110.1,11380.0],["2018-07-16",109.95,110.85,106.2,109.8,8960.0],["2018-07-17",109.8,112.8,106.5,107.4,7127.0],["2018-07-18",108.0,108.75,101.25,104.25,15253.0],["2018-07-19",103.05,107.85,101.7,103.95,11220.0],["2018-07-20",103.5,106.05,102.0,103.2,7073.0],["2018-07-23",102.6,104.7,101.4,102.0,5680.0],["2018-07-24",102.75,104.1,97.65,101.85,8753.0],["2018-07-25",101.85,103.95,99.75,100.2,4747.0],["2018-07-26",100.35,103.29,97.5,100.2,7433.0],["2018-07-27",100.2,100.8,93.15,94.5,9267.0],["2018-07-30",94.5,97.605,92.25,96.75,6467.0],["2018-07-31",96.6,105.6,96.045,101.1,7087.0],["2018-08-01",100.35,103.5,99.375,101.1,3620.0],["2018-08-02",100.35,100.35,95.25,96.9,5773.0],["2018-08-03",97.2,99.15,94.35,95.7,4827.0],["2018-08-06",97.5,99.285,92.85,95.4,6540.0],["2018-08-07",96.75,96.75,92.295,94.35,3780.0],["2018-08-08",93.0,95.55,85.05,87.75,16667.0],["2018-08-09",87.75,93.9,87.75,88.35,10767.0],["2018-08-10",87.9,89.85,87.0,88.2,4373.0],["2018-08-13",88.2,88.2,83.1,85.65,6393.0],["2018-08-14",85.95,91.5,85.95,88.65,7920.0],["2018-08-15",88.05,89.1,87.15,87.9,4580.0],["2018-08-16",88.2,91.95,87.405,90.0,4840.0],["2018-08-17",89.55,94.5,89.25,90.9,5527.0],["2018-08-20",91.65,92.25,90.3,90.9,3027.0],["2018-08-21",90.9,93.6,90.9,93.0,5187.0],["2018-08-22",93.0,96.45,92.55,94.2,7060.0],["2018-08-23",94.5,96.3,92.55,92.7,5640.0],["2018-08-24",93.0,95.1,92.25,92.7,4960.0],["2018-08-27",92.25,93.75,90.15,93.45,3600.0],["2018-08-28",93.75,93.75,87.6,88.2,9433.0],["2018-08-29",88.35,89.4,85.35,86.1,13567.0],["2018-08-30",85.8,89.25,85.8,87.9,9227.0],["2018-08-31",87.15,95.1,87.15,93.15,16687.0],["2018-09-04",93.45,94.2,84.15,89.1,11233.0],["2018-09-05",89.1,90.15,87.6,88.35,8407.0],["2018-09-06",88.5,89.025,85.5,88.2,6807.0],["2018-09-07",88.05,90.3,87.6,88.65,4467.0],["2018-09-10",89.25,91.2,89.025,90.9,4793.0],["2018-09-11",90.6,92.25,86.25,88.5,8007.0],["2018-09-12",88.35,88.35,83.415,83.7,11053.0],["2018-09-13",85.455,90.75,82.95,86.7,14033.0],["2018-09-14",86.7,90.075,84.9,85.05,2927.0],["2018-09-17",85.05,87.45,84.75,86.7,6107.0],["2018-09-18",87.0,88.35,85.5,86.25,5387.0],["2018-09-19",86.25,87.855,84.165,86.55,4800.0],["2018-09-20",87.0,89.85,84.6,85.65,13340.0],["2018-09-21",85.8,86.7,82.8,84.3,11940.0],["2018-09-24",84.0,85.35,80.82,84.6,11433.0],["2018-09-25",84.9,85.95,83.4,84.9,14920.0],["2018-09-26",84.75,85.95,83.7,84.45,4127.0],["2018-09-27",84.45,85.35,82.65,83.85,4907.0],["2018-09-28",83.55,84.375,82.65,83.7,6600.0],["2018-10-01",85.05,85.05,79.8,81.0,8733.0],["2018-10-02",81.0,81.0,78.0,78.3,8627.0],["2018-10-03",78.3,83.7,77.25,82.35,6780.0],["2018-10-04",82.05,85.65,80.25,81.0,9847.0],["2018-10-05",80.85,83.1,74.25,79.65,14007.0],["2018-10-08",79.5,80.55,78.3,78.9,4707.0],["2018-10-09",78.6,81.0,74.865,78.0,20080.0],["2018-10-10",77.55,78.12,71.265,71.7,9820.0],["2018-10-11",70.8,74.7,67.8,68.1,13933.0],["2018-10-12",69.75,73.62,65.7,67.5,13187.0],["2018-10-15",68.55,71.25,65.85,69.3,13460.0],["2018-10-16",70.05,79.05,70.05,78.45,67713.0],["2018-10-17",78.0,80.25,75.6,79.35,8020.0],["2018-10-18",78.75,80.1,71.4,73.65,11340.0],["2018-10-19",73.95,78.75,69.15,71.25,10000.0],["2018-10-22",71.25,72.6,68.85,69.15,5967.0],["2018-10-23",68.1,69.0,65.325,65.7,12953.0],["2018-10-24",65.85,70.5,61.2,61.5,10487.0],["2018-10-25",61.8,64.05,59.25,60.9,10673.0],["2018-10-26",60.3,64.65,57.75,62.85,11773.0],["2018-10-29",64.05,67.95,61.05,62.4,8360.0],["2018-10-30",62.25,65.4,60.15,64.5,7707.0],["2018-10-31",64.65,66.75,62.25,64.8,6780.0],["2018-11-01",66.3,70.05,66.3,69.45,8887.0],["2018-11-02",68.85,71.85,67.2,70.8,5567.0],["2018-11-05",70.8,71.85,63.9,66.3,12160.0],["2018-11-06",66.15,67.2,63.0,65.55,4993.0],["2018-11-07",65.4,67.95,63.9,65.55,7860.0],["2018-11-08",60.0,64.5,58.95,62.1,14533.0],["2018-11-09",60.9,62.1,58.65,58.65,6700.0],["2018-11-12",58.5,58.65,52.65,54.3,13120.0],["2018-11-13",55.05,59.1,53.4,54.6,9733.0],["2018-11-14",55.5,56.55,51.9,52.65,7847.0],["2018-11-15",51.9,52.65,49.65,50.25,8807.0],["2018-11-16",49.5,53.25,46.35,52.2,16073.0],["2018-11-19",51.6,53.175,49.35,49.8,9533.0],["2018-11-20",49.2,52.575,46.95,50.4,11833.0],["2018-11-21",49.95,52.2,49.8,51.9,5200.0],["2018-11-23",50.85,51.75,49.5,50.4,6713.0],["2018-11-26",51.0,51.9,48.45,50.55,12527.0],["2018-11-27",51.0,51.945,48.45,48.75,12133.0],["2018-11-28",49.35,51.75,48.54,51.3,8013.0],["2018-11-29",50.85,53.1,49.8,52.8,5333.0],["2018-11-30",52.05,52.65,51.3,52.2,8267.0],["2018-12-03",52.65,55.86,51.3,51.45,9453.0],["2018-12-04",50.85,51.0,48.75,49.2,10060.0],["2018-12-06",48.75,49.5,46.5,47.25,13427.0],["2018-12-07",47.25,48.6,47.25,47.55,7380.0],["2018-12-10",47.25,47.85,40.5,43.95,17920.0],["2018-12-11",44.85,47.55,44.85,46.65,9213.0],["2018-12-12",47.55,48.45,44.25,44.7,13547.0],["2018-12-13",45.15,46.8,42.9,45.0,15607.0],["2018-12-14",44.85,48.3,43.95,44.4,53860.0],["2018-12-17",42.0,44.4,40.05,40.5,20260.0],["2018-12-18",41.4,42.6,39.45,39.75,9480.0],["2018-12-19",40.05,42.0,39.15,39.6,9587.0],["2018-12-20",40.05,40.05,36.45,38.25,19880.0],["2018-12-21",38.25,39.795,35.55,36.0,24520.0],["2018-12-24",36.0,37.125,33.0,35.4,16280.0],["2018-12-26",35.7,39.015,34.95,36.6,72967.0],["2018-12-27",36.0,41.55,36.0,40.8,24540.0],["2018-12-28",40.8,42.0,37.8,40.2,13587.0],["2018-12-31",43.8,48.75,42.93,45.45,19087.0],["2019-01-02",45.0,50.4,43.5,50.4,12760.0],["2019-01-03",50.25,50.25,45.75,47.7,13780.0],["2019-01-04",50.25,58.35,49.8,57.75,19333.0],["2019-01-07",59.25,67.35,59.25,64.65,22267.0],["2019-01-08",66.3,67.5,57.9,62.4,21727.0],["2019-01-09",63.9,63.9,60.6,62.85,11653.0],["2019-01-10",69.0,74.4,46.8,52.95,69780.0],["2019-01-11",56.7,56.7,51.0,51.15,16300.0],["2019-01-14",51.3,53.535,48.45,51.0,23067.0],["2019-01-15",51.3,51.75,46.905,50.325,14867.0],["2019-01-16",51.0,54.75,49.65,50.1,15367.0],["2019-01-17",50.4,51.3,46.2,47.55,29833.0],["2019-01-18",47.55,48.21,43.95,45.3,20373.0],["2019-01-22",45.0,47.55,43.8,45.0,16893.0],["2019-01-23",45.15,46.05,44.7,45.6,6100.0],["2019-01-24",45.6,46.8,44.85,46.5,7380.0],["2019-01-25",47.1,47.1,40.65,42.75,35873.0],["2019-01-28",42.45,43.74,41.25,42.15,14040.0],["2019-01-29",42.15,42.24,40.95,41.55,9573.0],["2019-01-30",41.85,43.65,40.725,43.2,23707.0],["2019-01-31",43.2,44.4,42.09,42.9,12853.0],["2019-02-01",43.05,45.3,42.9,44.25,9493.0],["2019-02-04",44.25,45.525,43.5,44.4,5813.0],["2019-02-05",44.55,45.3,42.45,43.2,9320.0],["2019-02-06",43.2,44.4,42.75,44.4,4027.0],["2019-02-07",43.05,44.7,42.15,44.55,7667.0],["2019-02-08",43.5,44.025,42.45,43.35,6933.0],["2019-02-11",43.05,44.1,42.9,44.1,3753.0],["2019-02-12",44.1,45.9,43.95,45.45,6327.0],["2019-02-13",45.75,46.8,44.4,45.45,4607.0],["2019-02-14",45.45,46.035,43.65,43.65,4373.0],["2019-02-15",44.25,45.75,43.95,44.25,7240.0],["2019-02-19",44.1,45.15,42.75,43.35,6260.0],["2019-02-20",43.2,43.5,42.75,43.05,2900.0],["2019-02-21",42.75,43.8,42.75,43.35,3753.0],["2019-02-22",43.8,43.8,39.0,43.5,34420.0],["2019-02-25",43.8,45.15,43.8,44.55,8313.0],["2019-02-26",44.55,45.15,42.75,44.55,3347.0],["2019-02-27",44.55,44.55,43.5,43.8,2480.0],["2019-02-28",44.4,44.4,41.4,42.0,7460.0],["2019-03-01",42.15,42.75,40.2,40.35,15013.0],["2019-03-04",40.8,41.55,38.85,39.15,8033.0],["2019-03-05",39.15,40.05,38.4,38.85,4533.0],["2019-03-06",38.85,38.85,35.85,36.0,12013.0],["2019-03-07",36.0,37.665,34.65,35.7,11373.0],["2019-03-08",35.55,36.045,34.2,34.8,10173.0],["2019-03-11",35.25,37.8,34.68,36.75,13467.0],["2019-03-12",36.9,39.15,36.75,38.4,6853.0],["2019-03-13",38.55,40.65,38.55,39.75,12707.0],["2019-03-14",41.85,42.3,39.15,40.8,25513.0],["2019-03-15",41.25,43.35,40.35,42.0,20173.0],["2019-03-18",42.0,45.375,41.52,42.75,23940.0],["2019-03-19",43.5,52.35,42.915,49.8,39867.0],["2019-03-20",50.1,52.05,46.65,51.15,24760.0],["2019-03-21",52.2,57.0,51.0,52.35,26200.0],["2019-03-22",51.3,52.05,45.0,47.7,33187.0],["2019-03-25",46.65,48.6,43.95,44.7,14873.0],["2019-03-26",44.85,46.35,42.15,42.3,14107.0],["2019-03-27",42.0,43.8,40.05,43.05,29587.0],["2019-03-28",43.2,43.545,41.4,42.15,6707.0],["2019-03-29",42.45,44.1,41.55,41.85,8313.0],["2019-04-01",42.0,43.65,40.95,43.05,10967.0],["2019-04-02",43.2,44.7,42.45,43.95,10353.0],["2019-04-03",44.25,46.5,43.95,44.85,12460.0],["2019-04-04",45.0,47.85,44.4,47.4,8853.0],["2019-04-05",47.55,48.9,45.45,46.8,10487.0],["2019-04-08",46.8,48.3,45.6,46.95,11533.0],["2019-04-09",46.8,47.85,45.3,46.2,10693.0],["2019-04-10",46.65,47.25,45.0,45.9,5473.0],["2019-04-11",46.35,46.35,43.8,45.0,9100.0],["2019-04-12",45.6,46.65,43.2,44.4,7873.0],["2019-04-15",44.4,45.0,42.0,44.55,15320.0],["2019-04-16",45.0,45.75,42.6,43.5,14340.0],["2019-04-17",44.55,44.55,40.95,42.45,14347.0],["2019-04-18",42.3,42.9,40.8,40.95,11393.0],["2019-04-22",40.8,42.45,40.65,40.95,6700.0],["2019-04-23",40.95,44.7,40.95,43.8,7940.0],["2019-04-24",44.1,44.85,42.15,42.45,6513.0],["2019-04-25",42.3,43.05,41.1,41.4,4487.0],["2019-04-26",43.95,47.1,41.55,44.4,29040.0],["2019-04-29",46.2,47.4,43.8,45.975,23313.0],["2019-04-30",45.9,46.65,43.2,43.95,13220.0],["2019-05-01",44.25,45.75,41.025,41.4,15040.0],["2019-05-02",41.4,42.0,39.75,41.7,8993.0],["2019-05-03",41.85,42.75,40.95,42.45,7647.0],["2019-05-06",41.7,43.8,41.25,42.75,6653.0],["2019-05-07",42.0,43.5,41.25,42.3,6467.0],["2019-05-08",42.15,43.05,40.5,42.15,9380.0],["2019-05-09",40.95,42.6,39.75,42.15,12447.0],["2019-05-10",41.7,43.35,40.95,41.85,9780.0],["2019-05-13",40.8,42.3,40.2,41.25,13080.0],["2019-05-14",41.1,43.65,40.95,42.75,10473.0],["2019-05-15",42.3,46.875,42.0,44.4,17147.0],["2019-05-16",45.15,46.8,42.45,43.35,16527.0],["2019-05-17",42.75,43.05,41.7,42.3,5373.0],["2019-05-20",42.0,43.8,40.65,42.0,6107.0],["2019-05-21",42.0,42.9,40.05,42.6,5160.0],["2019-05-22",42.45,43.2,41.4,42.45,7880.0],["2019-05-23",41.85,41.85,39.9,40.65,10560.0],["2019-05-24",40.95,42.15,40.35,41.7,4360.0],["2019-05-28",41.7,42.3,38.55,39.15,7027.0],["2019-05-29",38.7,38.7,35.85,36.45,16273.0],["2019-05-30",36.6,37.05,33.9,34.95,14280.0],["2019-05-31",34.95,36.45,33.765,35.55,8367.0],["2019-06-03",35.4,36.6,33.75,34.65,9827.0],["2019-06-04",34.95,38.1,34.8,35.85,9920.0],["2019-06-05",36.0,38.55,33.75,33.9,12700.0],["2019-06-06",33.9,35.25,30.15,33.45,14427.0],["2019-06-07",33.0,35.1,32.7,34.95,7687.0],["2019-06-10",35.1,37.8,34.95,36.75,9047.0],["2019-06-11",37.05,38.1,34.35,34.5,16793.0],["2019-06-12",34.35,35.7,33.435,35.1,8893.0],["2019-06-13",35.25,36.0,32.7,32.85,14800.0],["2019-06-14",33.0,35.85,32.34,34.8,13467.0],["2019-06-17",34.8,36.45,34.05,35.25,11993.0],["2019-06-18",35.55,37.65,35.55,36.45,8720.0],["2019-06-19",36.45,36.75,35.4,35.4,7307.0],["2019-06-20",35.85,36.075,34.2,35.55,8873.0],["2019-06-21",35.1,36.9,34.65,36.45,12940.0],["2019-06-24",36.75,37.2,35.1,35.55,7967.0],["2019-06-25",35.55,36.3,34.8,34.8,6047.0],["2019-06-26",34.95,35.85,33.75,33.75,9953.0],["2019-06-27",34.35,34.8,33.15,33.15,12787.0],["2019-06-28",33.15,36.0,30.3,30.75,185193.0],["2019-07-01",31.5,33.75,31.35,33.3,12500.0],["2019-07-02",33.3,34.05,31.65,32.55,8387.0],["2019-07-03",32.85,33.0,32.25,33.0,2507.0],["2019-07-05",33.0,33.6,31.8,33.6,4207.0],["2019-07-08",33.45,33.75,31.8,33.45,3627.0],["2019-07-09",33.0,33.75,32.1,32.1,4987.0],["2019-07-10",32.25,32.7,31.5,31.95,2807.0],["2019-07-11",31.95,31.95,30.75,30.9,4507.0],["2019-07-12",31.05,31.5,30.3,30.75,6060.0],["2019-07-15",30.6,31.95,30.6,31.65,2513.0],["2019-07-16",31.65,36.6,31.35,35.1,15667.0],["2019-07-17",35.1,37.05,33.255,33.9,7107.0],["2019-07-18",34.05,36.9,34.05,34.95,5020.0],["2019-07-19",34.05,35.25,33.45,33.75,5420.0],["2019-07-22",34.35,34.35,30.45,30.45,9800.0],["2019-07-23",30.6,31.95,30.3,30.3,4320.0],["2019-07-24",30.3,31.95,30.3,31.2,4153.0],["2019-07-25",31.35,32.25,30.3,30.75,4420.0],["2019-07-26",30.75,33.3,30.0,30.3,1593.0],["2019-07-29",30.45,31.2,30.0,30.0,3013.0],["2019-07-30",30.0,30.9,28.65,30.6,5160.0],["2019-07-31",30.45,32.1,29.4,30.0,5220.0],["2019-08-01",29.85,31.65,29.55,30.6,5193.0],["2019-08-02",29.85,30.45,29.1,29.55,2187.0],["2019-08-05",30.0,30.69,27.6,28.05,5067.0],["2019-08-06",28.95,29.55,19.245,19.95,41693.0],["2019-08-07",19.95,26.1,19.95,23.55,13253.0],["2019-08-08",23.25,23.25,19.245,19.5,14593.0],["2019-08-09",19.5,19.95,14.625,15.9,22500.0],["2019-08-12",16.2,19.05,16.2,18.45,5780.0],["2019-08-13",19.2,19.35,16.2,17.55,7413.0],["2019-08-14",17.4,17.4,11.67,12.645,32100.0],["2019-08-15",13.47,14.715,12.465,12.465,12213.0],["2019-08-16",12.45,13.95,12.45,13.65,4147.0],["2019-08-19",15.9,25.35,15.9,20.4,345120.0],["2019-08-20",18.75,23.25,17.55,21.15,46553.0],["2019-08-21",21.15,21.3,19.95,20.1,16187.0],["2019-08-22",20.25,20.955,18.0,18.45,17513.0],["2019-08-23",18.6,18.6,16.05,16.95,18107.0],["2019-08-26",16.95,18.0,16.35,17.4,8280.0],["2019-08-27",17.55,17.85,16.2,16.5,5067.0],["2019-08-28",16.35,18.45,16.35,17.25,8153.0],["2019-08-29",17.55,18.0,16.5,16.5,3560.0],["2019-08-30",16.65,17.85,16.5,17.25,4093.0],["2019-09-03",17.25,18.15,16.2,17.25,8773.0],["2019-09-04",17.55,18.0,16.35,17.1,6067.0],["2019-09-05",16.95,17.55,16.35,16.8,4787.0],["2019-09-06",16.65,17.4,16.35,16.35,3393.0],["2019-09-09",16.05,16.35,14.4,15.15,8360.0],["2019-09-10",16.2,17.1,15.0,16.05,13100.0],["2019-09-11",15.9,17.1,15.6,15.9,4593.0],["2019-09-12",15.75,16.35,15.075,15.75,6740.0],["2019-09-13",16.05,16.05,14.25,14.7,27527.0],["2019-09-16",14.88,15.75,13.95,13.95,29873.0],["2019-09-17",14.175,15.0,13.575,14.115,16447.0],["2019-09-18",14.115,14.7,12.75,13.8,7367.0],["2019-09-19",13.95,14.025,13.2,13.62,9120.0],["2019-09-20",13.65,14.19,13.2,13.8,6400.0],["2019-09-23",13.5,13.65,12.81,12.975,9247.0],["2019-09-24",13.2,13.5,12.6,12.825,3287.0],["2019-09-25",12.78,13.05,12.15,12.3,4100.0],["2019-09-26",12.465,13.2,11.25,11.7,4927.0],["2019-09-27",11.7,12.285,10.68,11.58,8380.0],["2019-09-30",11.175,11.85,10.59,10.965,7953.0],["2019-10-01",11.085,11.1,9.915,10.35,8473.0],["2019-10-02",10.5,10.98,9.9,10.5,11367.0],["2019-10-03",10.35,11.7,9.9,10.155,9713.0],["2019-10-04",10.2,11.1,9.75,10.65,5193.0],["2019-10-07",10.8,11.85,10.14,11.115,8313.0],["2019-10-08",11.4,11.94,10.5,11.1,5693.0],["2019-10-09",10.95,11.745,10.65,11.13,3140.0],["2019-10-10",11.4,13.155,11.1,12.21,15987.0],["2019-10-11",12.75,13.2,11.37,12.195,7040.0],["2019-10-14",11.7,12.42,11.7,11.715,2880.0],["2019-10-15",12.15,12.75,11.7,12.705,3400.0],["2019-10-16",14.85,17.31,12.825,14.325,109480.0],["2019-10-17",13.59,14.25,12.75,13.98,13187.0],["2019-10-18",14.25,14.25,12.15,13.5,12933.0],["2019-10-21",14.25,14.25,12.78,13.545,5647.0],["2019-10-22",13.2,13.35,12.15,12.99,4380.0],["2019-10-23",12.75,12.855,11.775,12.42,3547.0],["2019-10-24",12.45,13.5,11.25,11.445,8467.0],["2019-10-25",11.25,12.315,10.95,11.865,5900.0],["2019-10-28",11.7,11.7,9.525,10.905,18093.0],["2019-10-29",10.5,10.95,10.2,10.365,9267.0],["2019-10-30",10.38,10.62,10.065,10.08,7513.0],["2019-10-31",10.575,10.575,9.45,9.675,20987.0],["2019-11-01",9.69,11.85,9.69,10.95,13247.0],["2019-11-04",11.25,11.67,10.275,11.4,14847.0],["2019-11-05",11.4,12.0,11.28,11.415,7327.0],["2019-11-06",11.88,12.0,10.5,11.1,9447.0],["2019-11-07",11.1,11.715,10.665,10.68,7140.0],["2019-11-08",10.5,10.95,10.2,10.74,7660.0],["2019-11-11",10.365,11.37,10.215,10.215,3807.0],["2019-11-12",10.2,10.47,8.55,8.97,15173.0],["2019-11-13",9.6,9.9,9.315,9.84,14567.0],["2019-11-14",9.84,10.2,9.435,10.2,8620.0],["2019-11-15",10.2,10.2,9.405,9.75,8773.0],["2019-11-18",9.69,9.75,9.27,9.51,6020.0],["2019-11-19",9.3,10.095,9.3,9.555,9100.0],["2019-11-20",9.375,9.96,9.3,9.435,17947.0],["2019-11-21",9.3,9.96,9.06,9.3,9060.0],["2019-11-22",9.75,9.75,9.03,9.15,13360.0],["2019-11-25",9.54,10.8,9.45,10.2,28733.0],["2019-11-26",10.05,11.7,9.78,10.65,44827.0],["2019-11-27",11.22,11.565,10.755,10.755,26413.0],["2019-11-29",11.4,13.2,10.83,12.0,44687.0],["2019-12-02",12.3,12.75,11.43,12.09,30433.0],["2019-12-03",12.0,12.225,10.455,11.1,28447.0],["2019-12-04",10.74,10.95,9.915,10.35,18020.0],["2019-12-05",10.275,10.275,8.79,9.15,32640.0],["2019-12-06",9.195,9.9,8.64,8.67,27833.0],["2019-12-09",8.85,9.3,8.67,9.165,25867.0],["2019-12-10",9.3,9.585,8.61,9.585,26833.0],["2019-12-11",9.525,10.35,9.525,10.335,31660.0],["2019-12-12",8.28,9.6,8.1,9.525,59980.0],["2019-12-13",9.51,9.51,8.7,9.285,13487.0],["2019-12-16",9.285,9.285,8.43,8.535,19027.0],["2019-12-17",8.415,8.55,7.005,7.5,58653.0],["2019-12-18",7.695,7.95,7.2,7.32,20060.0],["2019-12-19",7.65,7.65,6.795,6.795,30993.0],["2019-12-20",6.9,7.32,6.6,6.9,39580.0],["2019-12-23",7.2,7.275,6.81,7.155,29707.0],["2019-12-24",6.99,7.95,6.99,7.95,25887.0],["2019-12-26",7.875,8.25,7.2,7.71,45407.0],["2019-12-27",7.65,8.145,7.5,7.62,20167.0],["2019-12-30",7.65,7.8,6.9,7.14,74467.0],["2019-12-31",7.05,7.635,7.05,7.2,36620.0],["2020-01-02",7.425,7.65,7.215,7.62,26000.0],["2020-01-03",7.65,8.31,7.365,8.01,50767.0],["2020-01-06",8.13,9.225,7.665,8.445,93920.0],["2020-01-07",8.85,8.97,8.115,8.22,36960.0],["2020-01-08",8.1,8.7,8.1,8.385,26127.0],["2020-01-09",8.85,11.4,8.115,9.435,188213.0],["2020-01-10",9.75,12.57,9.72,10.8,260707.0],["2020-01-13",10.845,12.135,9.585,10.155,102133.0],["2020-01-14",10.5,11.55,10.035,10.74,53747.0],["2020-01-15",10.995,11.55,9.975,10.17,50093.0],["2020-01-16",9.99,10.8,9.165,10.35,44533.0],["2020-01-17",9.96,10.725,9.75,9.9,23533.0],["2020-01-21",10.2,10.35,8.4,9.105,46620.0],["2020-01-22",9.15,9.375,8.25,8.91,20447.0],["2020-01-23",9.9,10.425,9.6,10.2,81600.0],["2020-01-24",11.19,21.75,11.01,14.55,1423333.0],["2020-01-27",16.2,24.45,15.3,21.9,769147.0],["2020-01-28",22.05,29.55,19.5,23.7,824600.0],["2020-01-29",22.65,28.2,21.6,25.35,377427.0],["2020-01-30",33.0,34.05,28.5,30.6,1864060.0],["2020-01-31",29.7,30.45,25.8,26.25,312433.0],["2020-02-03",24.6,24.75,21.45,21.525,247387.0],["2020-02-04",20.7,21.075,16.5,17.85,310040.0],["2020-02-05",19.2,23.55,18.75,19.95,307260.0],["2020-02-06",20.25,21.45,18.15,19.2,174787.0],["2020-02-07",13.5,13.95,11.4,11.925,731773.0],["2020-02-10",12.15,12.825,11.85,12.24,140207.0],["2020-02-11",12.3,13.155,11.4,12.525,185167.0],["2020-02-12",12.15,12.555,11.715,11.925,96600.0],["2020-02-13",11.85,11.865,10.8,11.25,147767.0],["2020-02-14",11.1,11.13,10.35,10.5,195500.0],["2020-02-18",10.71,12.735,10.515,12.45,274587.0],["2020-02-19",12.0,13.2,11.475,12.9,197453.0],["2020-02-20",13.05,14.55,12.9,13.65,188840.0],["2020-02-21",13.35,14.25,12.42,12.465,139833.0],["2020-02-24",11.97,12.3,11.715,11.925,66873.0],["2020-02-25",12.09,12.45,11.25,11.46,99033.0],["2020-02-26",11.46,12.0,11.25,11.52,56133.0],["2020-02-27",11.25,11.25,9.45,9.975,145313.0],["2020-02-28",9.78,11.85,9.3,11.145,105687.0],["2020-03-02",11.1,11.85,10.35,11.4,49267.0],["2020-03-03",11.235,11.4,10.8,10.905,36673.0],["2020-03-04",11.4,15.6,10.815,13.77,398633.0],["2020-03-05",13.575,13.83,11.13,12.195,182200.0],["2020-03-06",11.7,11.85,10.95,11.31,86760.0],["2020-03-09",10.62,10.95,10.2,10.245,62427.0],["2020-03-10",10.5,11.1,9.6,10.02,51687.0],["2020-03-11",9.9,10.35,8.55,9.18,63700.0],["2020-03-12",7.35,8.7,7.05,7.65,102073.0],["2020-03-13",7.5,8.7,6.9,7.35,61040.0],["2020-03-16",7.05,7.05,5.7,6.3,59120.0],["2020-03-17",6.0,6.6,5.85,5.97,59647.0],["2020-03-18",6.3,6.3,5.07,5.55,64727.0],["2020-03-19",5.19,5.85,4.665,5.445,74360.0],["2020-03-20",5.7,6.6,5.7,5.925,74147.0],["2020-03-23",6.705,6.705,5.565,6.3,47673.0],["2020-03-24",6.525,6.6,5.505,5.97,48213.0],["2020-03-25",6.15,8.25,5.85,7.245,113580.0],["2020-03-26",7.5,9.3,7.35,8.4,103753.0],["2020-03-27",7.8,7.8,7.065,7.455,43753.0],["2020-03-30",6.9,7.23,6.6,6.99,23813.0],["2020-03-31",6.735,7.05,6.6,6.69,20347.0],["2020-04-01",6.57,7.185,6.45,6.78,14887.0],["2020-04-02",6.75,6.75,6.15,6.33,20873.0],["2020-04-03",6.3,6.75,5.7,5.88,22387.0],["2020-04-06",6.45,6.45,5.535,6.045,19147.0],["2020-04-07",6.3,6.645,6.045,6.15,21820.0],["2020-04-08",6.45,6.78,5.7,6.3,26707.0],["2020-04-09",6.315,7.35,6.3,6.915,38867.0],["2020-04-13",7.26,7.5,6.75,7.425,19140.0],["2020-04-14",7.83,10.05,7.2,8.97,112367.0],["2020-04-15",8.685,9.0,7.2,8.25,39873.0],["2020-04-16",8.355,8.7,7.5,7.935,10560.0],["2020-04-17",8.25,8.745,7.8,8.085,22767.0],["2020-04-20",8.37,8.685,7.8,8.25,25353.0],["2020-04-21",8.1,8.25,7.5,7.95,18300.0],["2020-04-22",8.1,8.1,7.5,7.815,11820.0],["2020-04-23",7.71,8.775,7.65,8.4,21240.0],["2020-04-24",8.355,9.615,8.1,8.715,52633.0],["2020-04-27",9.15,9.735,9.0,9.63,25793.0],["2020-04-28",9.93,10.65,9.63,10.26,33740.0],["2020-04-29",10.35,10.74,9.045,9.15,45080.0],["2020-04-30",9.6,9.6,8.7,9.33,24480.0],["2020-05-01",8.55,9.33,8.4,8.85,22340.0],["2020-05-04",8.85,8.865,7.965,8.25,32133.0],["2020-05-05",8.4,8.7,8.1,8.655,24440.0],["2020-05-06",8.775,8.775,8.175,8.55,22393.0],["2020-05-07",8.55,8.55,8.25,8.25,31860.0],["2020-05-08",8.7,8.91,8.25,8.85,39253.0],["2020-05-11",9.0,10.11,9.0,9.9,40633.0],["2020-05-12",10.5,11.25,9.75,10.275,81740.0],["2020-05-13",10.65,11.19,9.0,9.9,66633.0],["2020-05-14",9.75,10.44,9.0,9.87,37473.0],["2020-05-15",9.45,9.975,9.15,9.225,29047.0],["2020-05-18",9.735,10.05,9.3,9.6,45327.0],["2020-05-19",9.825,10.2,9.525,9.75,28187.0],["2020-05-20",9.75,10.35,9.315,9.495,31727.0],["2020-05-21",9.6,9.675,9.03,9.39,31467.0],["2020-05-22",9.39,9.51,8.7,9.42,40907.0],["2020-05-26",9.525,10.8,9.525,10.245,59467.0],["2020-05-27",10.425,13.65,9.75,12.75,272753.0],["2020-05-28",13.395,17.85,13.05,17.25,573787.0],["2020-05-29",16.5,16.5,13.5,14.805,245027.0],["2020-06-01",15.75,16.8,15.3,15.9,116280.0],["2020-06-02",16.05,16.05,14.25,15.6,98327.0],["2020-06-03",15.3,15.6,13.8,13.89,95927.0],["2020-06-04",13.8,14.1,12.3,13.05,118220.0],["2020-06-05",13.5,13.5,12.6,13.05,42080.0],["2020-06-08",13.065,13.47,12.375,13.05,68940.0],["2020-06-09",13.2,13.35,12.45,13.305,47960.0],["2020-06-10",13.8,19.2,13.8,15.6,466760.0],["2020-06-11",14.25,14.85,12.75,13.32,94060.0],["2020-06-12",14.355,14.7,13.05,13.965,62767.0],["2020-06-15",13.95,15.15,13.35,15.15,62333.0],["2020-06-16",15.6,15.885,13.68,14.1,157100.0],["2020-06-17",18.0,21.75,15.45,18.9,1340593.0],["2020-06-18",17.25,18.75,16.2,17.85,202420.0],["2020-06-19",18.75,20.4,18.15,19.05,200213.0],["2020-06-22",21.0,24.0,20.94,21.3,530820.0],["2020-06-23",22.5,23.85,16.65,18.3,521440.0],["2020-06-24",17.7,18.0,16.65,17.25,138973.0],["2020-06-25",15.825,17.1,15.75,16.8,119433.0],["2020-06-26",16.5,16.65,15.3,15.45,105080.0],["2020-06-29",15.975,16.2,15.0,15.9,125327.0],["2020-06-30",15.75,16.95,15.0,16.65,120773.0],["2020-07-01",16.95,17.7,16.05,16.65,79947.0],["2020-07-02",16.65,16.665,15.6,15.9,58713.0],["2020-07-06",16.5,16.5,15.3,15.45,58860.0],["2020-07-07",15.3,15.9,15.15,15.75,49973.0],["2020-07-08",15.45,15.75,15.0,15.15,34753.0],["2020-07-09",15.0,15.3,13.8,14.415,101247.0],["2020-07-10",13.8,14.25,13.8,14.07,43280.0],["2020-07-13",14.1,14.1,12.9,13.05,111447.0],["2020-07-14",12.75,13.2,11.85,12.525,103807.0],["2020-07-15",12.735,13.8,12.6,13.755,70507.0],["2020-07-16",13.815,14.85,13.8,14.55,59067.0],["2020-07-17",14.85,16.35,14.775,15.9,84360.0],["2020-07-20",16.8,16.8,15.3,15.3,60373.0],["2020-07-21",16.8,18.525,16.05,16.65,338353.0],["2020-07-22",17.7,17.7,15.0,15.45,305267.0],["2020-07-23",18.0,18.45,15.9,16.425,679687.0],["2020-07-24",23.85,24.15,18.15,18.6,2962320.0],["2020-07-27",19.35,19.95,17.25,18.45,383947.0],["2020-07-28",17.4,17.85,16.5,16.8,232213.0],["2020-07-29",16.5,16.5,15.75,16.05,145047.0],["2020-07-30",15.75,16.5,15.15,16.35,132093.0],["2020-07-31",16.8,18.6,16.05,16.65,145600.0],["2020-08-03",16.65,17.7,16.2,17.4,116747.0],["2020-08-04",17.7,18.0,16.65,17.1,84453.0],["2020-08-05",17.7,18.0,17.25,17.55,87287.0],["2020-08-06",16.95,16.95,15.9,16.35,119620.0],["2020-08-07",16.35,16.65,16.05,16.35,65153.0],["2020-08-10",16.5,17.7,16.5,17.4,109207.0],["2020-08-11",17.4,18.0,16.65,17.4,77927.0],["2020-08-12",17.85,17.85,16.35,16.95,60727.0],["2020-08-13",16.95,16.95,16.5,16.8,51333.0],["2020-08-14",16.8,16.8,15.9,16.35,70387.0],["2020-08-17",16.2,16.8,16.05,16.65,41507.0],["2020-08-18",16.8,17.4,16.65,17.25,48733.0],["2020-08-19",17.1,17.25,16.65,17.1,27860.0],["2020-08-20",16.8,17.25,16.5,16.95,39993.0],["2020-08-21",17.25,17.25,15.75,16.05,59680.0],["2020-08-24",16.65,16.755,14.25,14.85,174640.0],["2020-08-25",15.3,15.45,14.7,15.3,41600.0],["2020-08-26",15.0,15.15,14.25,14.4,55907.0],["2020-08-27",15.0,15.3,14.25,14.475,58073.0],["2020-08-28",14.4,14.7,13.65,14.085,56400.0],["2020-08-31",14.16,14.25,13.575,13.89,53340.0],["2020-09-01",13.89,13.95,12.765,13.05,86747.0],["2020-09-02",13.245,14.475,12.75,14.115,63680.0],["2020-09-03",14.1,14.55,13.5,13.65,33720.0],["2020-09-04",13.65,14.145,12.9,13.5,47053.0],["2020-09-08",13.05,13.5,13.05,13.5,16180.0],["2020-09-09",13.5,14.175,13.35,13.935,15867.0],["2020-09-10",14.085,14.4,13.575,13.8,17360.0],["2020-09-11",14.31,14.31,13.35,13.635,25240.0],["2020-09-14",14.1,14.1,13.5,14.1,46973.0],["2020-09-15",13.2,13.5,11.4,12.3,206687.0],["2020-09-16",12.525,13.08,12.0,12.63,52127.0],["2020-09-17",12.3,13.44,12.3,13.2,31347.0],["2020-09-18",13.305,13.5,12.615,12.705,36860.0],["2020-09-21",12.75,12.9,12.3,12.45,43533.0],["2020-09-22",12.9,12.93,12.0,12.3,53827.0],["2020-09-23",12.3,12.45,11.37,11.625,77940.0],["2020-09-24",11.55,11.64,10.65,10.965,50573.0],["2020-09-25",10.95,12.42,10.95,12.12,59993.0],["2020-09-28",12.6,12.6,11.85,12.165,28627.0],["2020-09-29",12.255,12.3,11.43,11.97,31873.0],["2020-09-30",12.0,12.45,11.55,11.625,31147.0],["2020-10-01",11.7,11.775,10.95,11.34,49620.0],["2020-10-02",11.025,11.25,10.8,11.1,26920.0],["2020-10-05",11.34,11.85,11.13,11.4,136140.0],["2020-10-06",8.7,9.45,8.4,8.73,284487.0],["2020-10-07",9.0,9.045,8.625,8.775,116100.0],["2020-10-08",8.925,9.12,8.655,8.97,66987.0],["2020-10-09",9.0,9.12,8.85,9.0,57273.0],["2020-10-12",9.15,9.15,8.43,8.85,68080.0],["2020-10-13",8.85,8.85,8.52,8.58,56760.0],["2020-10-14",8.685,8.685,8.1,8.4,66200.0],["2020-10-15",8.4,8.4,7.965,8.385,37233.0],["2020-10-16",8.385,8.55,8.13,8.25,55340.0],["2020-10-19",8.25,8.325,7.605,7.8,82227.0],["2020-10-20",7.995,7.995,7.65,7.8,30313.0],["2020-10-21",7.65,7.785,7.32,7.485,64480.0],["2020-10-22",7.575,7.68,7.08,7.275,47687.0],["2020-10-23",7.35,7.5,7.08,7.35,84447.0],["2020-10-26",7.725,7.905,7.305,7.47,54427.0],["2020-10-27",7.65,7.8,7.47,7.8,70680.0],["2020-10-28",17.325,20.55,12.3,18.9,17798400.0],["2020-10-29",15.15,22.5,14.43,21.0,2012480.0],["2020-10-30",23.4,23.46,18.75,19.65,1222847.0],["2020-11-02",17.7,19.05,16.95,17.1,216673.0],["2020-11-03",16.35,20.55,15.9,18.9,190493.0],["2020-11-04",18.15,21.15,18.0,19.35,177580.0],["2020-11-05",19.05,19.5,17.7,18.0,128547.0],["2020-11-06",17.85,18.15,15.3,15.6,142320.0],["2020-11-09",16.2,17.85,15.3,16.95,129453.0],["2020-11-10",16.35,16.95,15.9,16.2,64500.0],["2020-11-11",15.0,16.2,14.85,16.2,159320.0],["2020-11-12",15.3,16.35,15.15,16.05,75867.0],["2020-11-13",15.0,16.99,13.57,15.78,592400.0],["2020-11-16",15.62,16.16,15.48,15.76,86900.0],["2020-11-17",16.53,21.62,16.38,20.84,807900.0],["2020-11-18",20.5,20.5,17.65,17.65,255600.0],["2020-11-19",17.65,18.79,17.5,18.32,590300.0],["2020-11-20",18.32,19.15,17.14,17.24,661700.0],["2020-11-23",17.6,17.83,17.04,17.3,93800.0],["2020-11-24",17.2,17.52,16.16,16.5,86600.0],["2020-11-25",16.37,16.38,15.5,16.21,50500.0],["2020-11-27",16.36,17.12,16.36,16.93,41600.0],["2020-11-30",16.91,17.64,15.76,17.64,82100.0],["2020-12-01",17.67,17.7,16.585,16.74,34000.0],["2020-12-02",16.74,16.74,16.4,16.66,31600.0],["2020-12-03",16.46,16.73,16.2,16.6,44500.0],["2020-12-04",16.57,17.105,16.44,16.73,39900.0],["2020-12-07",16.61,17.12,16.36,17.06,149300.0],["2020-12-08",17.09,18.65,16.59,18.43,240300.0],["2020-12-09",18.64,18.87,17.21,18.03,242000.0],["2020-12-10",17.85,19.95,17.85,19.47,118500.0],["2020-12-11",19.5,19.55,18.0,18.31,101200.0],["2020-12-14",18.733,19.41,18.1,19.02,149400.0],["2020-12-15",19.35,19.73,18.883,19.2,112700.0],["2020-12-16",19.07,19.12,18.06,18.61,88300.0],["2020-12-17",19.19,19.89,19.19,19.89,78800.0],["2020-12-18",19.8,21.83,19.8,19.95,143300.0],["2020-12-21",19.68,19.8,19.15,19.42,49200.0],["2020-12-22",19.5,19.53,18.49,19.14,26900.0],["2020-12-23",19.14,19.14,18.182,18.32,27100.0],["2020-12-24",18.227,18.51,17.63,17.63,38200.0],["2020-12-28",17.63,17.63,16.72,17.12,49100.0],["2020-12-29",16.98,16.98,16.025,16.36,50200.0],["2020-12-30",16.32,16.975,16.22,16.8,19700.0],["2020-12-31",19.0,19.16,16.45,16.45,60900.0],["2021-01-04",16.45,17.29,16.1,17.2,46200.0],["2021-01-05",17.02,17.02,16.51,16.69,29200.0],["2021-01-06",16.64,17.2,16.39,16.51,54700.0],["2021-01-07",16.98,18.45,16.683,18.4,102000.0],["2021-01-08",18.06,20.98,17.95,18.79,355800.0],["2021-01-11",19.447,23.9,19.447,21.93,384700.0],["2021-01-12",22.0,23.67,21.5,22.27,149000.0],["2021-01-13",22.76,23.01,21.82,22.33,76600.0],["2021-01-14",22.37,25.67,22.0,24.93,143500.0],["2021-01-15",25.08,25.08,22.3,23.03,88500.0],["2021-01-19",23.29,23.9,22.97,23.01,44300.0],["2021-01-20",21.39,22.445,20.0,21.82,17900.0],["2021-01-21",21.69,21.99,20.07,20.07,73800.0],["2021-01-22",20.09,22.0,19.5,21.78,55900.0],["2021-01-25",25.19,25.19,22.2,22.26,98400.0],["2021-01-26",22.46,22.46,19.4,19.87,60100.0],["2021-01-27",19.67,19.87,18.45,18.45,34500.0],["2021-01-28",18.34,19.584,17.21,17.88,104800.0],["2021-01-29",17.59,17.89,17.02,17.82,32400.0],["2021-02-01",18.19,18.255,17.26,17.88,38400.0],["2021-02-02",17.88,20.88,17.88,20.5,76100.0],["2021-02-03",20.35,21.0,20.1,20.75,13200.0],["2021-02-04",20.91,20.91,19.8,20.5,20300.0],["2021-02-05",20.6,20.99,20.224,20.7,24300.0],["2021-02-08",20.12,20.58,19.5,19.86,43400.0],["2021-02-09",19.99,19.99,19.32,19.59,36000.0],["2021-02-10",19.62,19.671,18.79,19.34,54600.0],["2021-02-11",19.34,19.96,18.11,18.74,20300.0],["2021-02-12",18.41,19.226,18.33,18.99,17900.0],["2021-02-16",18.87,18.87,17.43,17.48,64400.0],["2021-02-17",17.98,18.4,16.86,18.4,30500.0],["2021-02-18",17.59,17.988,17.21,17.89,32900.0],["2021-02-19",17.63,18.35,17.39,18.3,46500.0],["2021-02-22",18.32,18.99,17.25,18.7,42500.0],["2021-02-23",18.17,18.2,17.09,18.2,39000.0],["2021-02-24",17.61,18.44,17.05,17.98,19900.0],["2021-02-25",17.59,18.03,16.45,16.98,40200.0],["2021-02-26",17.15,17.15,16.12,16.44,31300.0],["2021-03-01",16.44,17.485,16.238,17.0,8600.0],["2021-03-02",16.75,16.97,16.234,16.74,11200.0],["2021-03-03",16.47,16.5,15.62,15.78,44800.0],["2021-03-04",15.75,16.0,14.65,15.5,47700.0],["2021-03-05",15.59,16.23,15.24,16.05,305900.0],["2021-03-08",16.05,16.82,15.516,16.69,10100.0],["2021-03-09",16.69,18.04,16.5,17.97,26900.0],["2021-03-10",17.97,18.581,17.25,17.77,54600.0],["2021-03-11",17.54,17.59,17.165,17.59,9300.0],["2021-03-12",17.53,18.0,17.25,18.0,18900.0],["2021-03-15",18.0,18.89,17.741,18.65,19300.0],["2021-03-16",18.08,18.18,17.68,17.905,9600.0],["2021-03-17",17.68,18.341,17.3,18.29,13200.0],["2021-03-18",18.16,18.2,17.52,17.94,17300.0],["2021-03-19",18.06,18.06,17.14,17.98,13900.0],["2021-03-22",17.8,18.39,17.5,18.39,18000.0],["2021-03-23",17.9,18.0,16.79,18.0,40700.0],["2021-03-24",18.65,18.66,17.03,17.49,71500.0],["2021-03-25",17.12,17.535,16.0,17.27,22100.0],["2021-03-26",17.1,18.1,17.1,18.09,53800.0],["2021-03-29",17.7,18.22,17.06,17.3,11800.0],["2021-03-30",17.19,17.61,16.456,16.64,9400.0],["2021-03-31",16.49,17.153,16.45,16.71,4000.0],["2021-04-01",17.0,17.0,15.74,15.77,44600.0],["2021-04-05",15.78,15.78,14.8,15.57,40300.0],["2021-04-06",15.611,16.91,15.6,16.55,35000.0],["2021-04-07",16.55,17.18,16.55,17.05,10800.0],["2021-04-08",16.76,17.16,16.3,16.71,10600.0],["2021-04-09",16.37,16.4,15.65,15.66,50100.0],["2021-04-12",15.22,16.093,15.2,15.73,22200.0],["2021-04-13",15.27,16.0,15.27,15.37,13700.0],["2021-04-14",15.66,15.66,14.34,14.46,43300.0],["2021-04-15",14.49,14.99,14.34,14.34,30400.0],["2021-04-16",14.46,15.16,14.24,14.76,13500.0],["2021-04-19",14.28,15.49,14.28,15.04,14700.0],["2021-04-20",14.88,15.48,14.88,15.37,17500.0],["2021-04-21",15.61,16.86,15.21,16.61,19600.0],["2021-04-22",16.46,17.0,16.281,16.86,10600.0],["2021-04-23",16.86,18.93,16.824,18.45,31100.0],["2021-04-26",17.8,18.9,17.55,18.56,63700.0],["2021-04-27",18.4,18.99,18.167,18.5,46000.0],["2021-04-28",18.24,18.24,16.861,17.8,21600.0],["2021-04-29",17.9,18.58,17.566,17.84,423000.0],["2021-04-30",17.57,18.34,17.22,18.25,13000.0],["2021-05-03",18.0,18.3,17.24,17.98,16600.0],["2021-05-04",17.77,17.97,17.5,17.5,8200.0],["2021-05-05",17.43,18.7,17.25,18.33,14500.0],["2021-05-06",18.24,18.26,17.285,17.36,12200.0],["2021-05-07",17.68,17.86,17.3,17.53,5500.0],["2021-05-10",17.53,17.6,16.85,17.04,9200.0],["2021-05-11",16.95,16.95,16.23,16.6,7600.0],["2021-05-12",16.36,17.78,16.36,16.86,18500.0],["2021-05-13",17.0,17.94,16.925,17.52,16200.0],["2021-05-14",18.08,18.08,17.25,17.42,9400.0],["2021-05-17",17.605,18.046,17.45,17.47,10900.0],["2021-05-18",18.189,18.189,17.66,17.66,21100.0],["2021-05-19",17.36,18.0,17.36,18.0,5000.0],["2021-05-20",17.65,18.06,17.5,18.0,261500.0],["2021-05-21",17.94,18.184,17.75,17.75,12400.0],["2021-05-24",17.68,18.049,17.22,17.5,4300.0],["2021-05-25",17.81,17.9,17.21,17.7,4300.0],["2021-05-26",17.71,17.805,17.71,17.71,1800.0],["2021-05-27",17.97,17.97,17.28,17.6,5900.0],["2021-05-28",17.74,18.25,17.5,18.01,67800.0],["2021-06-01",17.82,18.17,17.31,17.45,14900.0],["2021-06-02",17.35,17.62,17.07,17.53,12500.0],["2021-06-03",17.24,17.495,16.25,16.6,9900.0],["2021-06-04",16.49,16.49,15.78,16.05,12500.0],["2021-06-07",16.1,17.4,16.1,17.0,12300.0],["2021-06-08",16.724,16.88,16.395,16.42,12300.0],["2021-06-09",16.79,16.79,16.13,16.5,255400.0],["2021-06-10",16.08,16.255,15.58,16.0,14600.0],["2021-06-11",15.78,16.24,15.78,16.24,11200.0],["2021-06-14",16.24,17.23,16.24,16.68,30600.0],["2021-06-15",16.88,18.36,16.43,18.0,24400.0],["2021-06-16",18.23,18.85,17.97,18.67,133900.0],["2021-06-17",18.07,18.73,17.77,18.53,78900.0],["2021-06-18",18.62,18.73,16.55,16.93,83500.0],["2021-06-21",17.01,18.375,16.895,18.25,37900.0],["2021-06-22",17.98,17.98,16.48,17.32,33200.0],["2021-06-23",17.3,17.75,17.01,17.37,5900.0],["2021-06-24",16.2,17.613,16.2,17.2,15900.0],["2021-06-25",17.27,18.87,17.12,18.25,75600.0],["2021-06-28",17.63,18.23,17.63,18.15,10200.0],["2021-06-29",17.906,18.1,17.87,18.07,8700.0],["2021-06-30",18.02,18.3,17.81,18.29,5700.0],["2021-07-01",18.25,18.33,17.65,17.9,56700.0],["2021-07-02",18.119,18.119,17.61,17.68,2500.0],["2021-07-06",17.045,17.2,16.73,17.2,3600.0],["2021-07-07",17.151,17.34,16.46,17.25,10200.0],["2021-07-08",17.336,17.66,17.0,17.66,4200.0],["2021-07-09",17.205,17.98,16.517,17.79,4300.0],["2021-07-12",17.126,18.2,17.126,18.2,5500.0],["2021-07-13",17.9,17.99,16.856,17.99,14100.0],["2021-07-14",17.375,18.15,17.046,17.88,9700.0],["2021-07-15",17.82,18.11,16.959,18.11,6500.0],["2021-07-16",18.07,18.392,17.71,18.05,7200.0],["2021-07-19",17.49,18.37,16.93,16.95,10100.0],["2021-07-20",17.463,17.62,16.65,16.65,15300.0],["2021-07-21",17.62,17.62,16.91,16.91,4800.0],["2021-07-22",17.06,17.535,16.79,17.22,6200.0],["2021-07-23",17.49,17.62,16.93,17.2,4800.0],["2021-07-26",17.4,17.4,16.9,17.09,3200.0],["2021-07-27",16.9,16.99,16.515,16.7,12500.0],["2021-07-28",16.52,17.18,16.52,16.8,2800.0],["2021-07-29",16.55,16.58,15.67,15.99,8100.0],["2021-07-30",15.33,16.19,15.33,15.525,4800.0],["2021-08-02",15.33,16.08,15.02,15.02,4200.0],["2021-08-03",15.5,15.5,14.14,14.45,11400.0],["2021-08-04",14.4,14.4,13.73,13.855,10700.0],["2021-08-05",14.694,14.72,13.88,14.62,4300.0],["2021-08-06",14.38,14.47,13.91,14.47,4400.0],["2021-08-09",14.0,14.66,13.74,14.2,13900.0],["2021-08-10",14.25,14.25,13.75,14.0,2400.0],["2021-08-11",13.7,13.82,11.66,12.05,40200.0],["2021-08-12",15.0,15.0,10.57,11.83,44300.0],["2021-08-13",11.77,12.34,11.54,11.775,16700.0],["2021-08-16",12.24,12.24,11.27,11.43,1313100.0],["2021-08-17",11.0,12.22,10.898,12.02,64700.0],["2021-08-18",11.89,14.539,11.17,13.39,47300.0],["2021-08-19",12.02,13.2,12.02,12.96,31500.0],["2021-08-20",13.113,14.1,12.72,13.58,71400.0],["2021-08-23",13.74,13.9,13.07,13.63,13000.0],["2021-08-24",13.8,13.8,13.41,13.53,17600.0],["2021-08-25",13.62,14.235,13.62,13.9,23100.0],["2021-08-26",14.02,14.15,13.57,13.67,17800.0],["2021-08-27",13.91,14.308,13.75,13.76,13000.0],["2021-08-30",13.75,14.07,13.27,13.27,29900.0],["2021-08-31",13.45,13.7,13.12,13.38,36400.0],["2021-09-01",13.59,13.59,12.74,13.17,939000.0],["2021-09-02",12.63,13.17,12.55,12.62,40300.0],["2021-09-03",12.76,13.16,11.65,12.22,80100.0],["2021-09-07",12.19,12.28,11.754,12.2,10600.0],["2021-09-08",12.06,12.5,11.98,12.15,48500.0],["2021-09-09",12.15,12.8,11.76,11.76,166500.0],["2021-09-10",12.06,12.74,11.5,12.26,17400.0],["2021-09-13",12.36,12.79,12.23,12.43,26500.0],["2021-09-14",12.48,12.72,12.05,12.2,24900.0],["2021-09-15",12.14,12.37,11.55,11.88,26500.0],["2021-09-16",11.69,12.146,11.54,11.9,10200.0],["2021-09-17",11.68,12.26,11.51,11.63,59200.0],["2021-09-20",11.3,11.39,10.44,10.69,17900.0],["2021-09-21",12.54,13.9,11.75,12.61,6325200.0],["2021-09-22",12.03,15.3,11.61,14.0,709800.0],["2021-09-23",14.23,15.092,13.205,14.39,352300.0],["2021-09-24",14.25,17.14,14.22,15.96,224100.0],["2021-09-27",16.1,16.59,15.2,16.06,198600.0],["2021-09-28",16.14,18.0,15.92,17.5,255500.0],["2021-09-29",17.79,18.23,15.72,17.0,227200.0],["2021-09-30",16.8,17.1,15.85,16.45,53000.0],["2021-10-01",16.27,17.28,16.14,16.52,84300.0],["2021-10-04",16.7,17.82,16.364,17.49,109400.0],["2021-10-05",17.79,17.9,16.92,17.52,94300.0],["2021-10-06",17.2,17.94,16.97,17.35,60500.0],["2021-10-07",17.6,18.07,17.01,17.43,149000.0],["2021-10-08",17.58,17.7,16.05,16.2,267000.0],["2021-10-11",16.07,16.51,15.615,15.65,117700.0],["2021-10-12",16.0,16.92,15.59,16.0,1891000.0],["2021-10-13",16.27,16.87,15.18,16.59,80700.0],["2021-10-14",16.65,17.725,16.57,16.57,42800.0],["2021-10-15",16.77,17.165,16.17,17.07,217900.0],["2021-10-18",17.11,17.149,16.17,16.62,28700.0],["2021-10-19",16.56,16.98,16.302,16.74,34600.0],["2021-10-20",16.63,17.08,16.3,16.55,60800.0],["2021-10-21",16.51,16.7,15.95,16.69,168600.0],["2021-10-22",16.5,16.5,15.96,16.18,19900.0],["2021-10-25",16.19,17.53,16.19,17.53,54700.0],["2021-10-26",17.48,18.155,17.195,17.5,127300.0],["2021-10-27",17.6,18.3,17.51,17.91,72700.0],["2021-10-28",18.05,18.49,17.58,18.19,104700.0],["2021-10-29",18.3,18.3,17.9,18.1,175300.0],["2021-11-01",18.22,18.81,17.85,18.13,119700.0],["2021-11-02",18.16,18.2,17.125,17.52,26700.0],["2021-11-03",17.52,18.27,17.255,17.92,42000.0],["2021-11-04",18.0,18.326,17.9,18.09,60400.0],["2021-11-05",18.7,19.88,18.55,18.99,84200.0],["2021-11-08",19.25,19.25,18.03,18.5,75700.0],["2021-11-09",18.5,18.7,17.84,18.3,30600.0],["2021-11-10",18.35,18.73,18.14,18.52,73600.0],["2021-11-11",18.81,18.9,18.27,18.43,44100.0],["2021-11-12",18.36,19.3,18.15,19.19,104700.0],["2021-11-15",19.27,19.27,18.65,19.14,180000.0],["2021-11-16",18.9,19.21,18.62,18.78,48400.0],["2021-11-17",18.65,19.19,18.44,19.0,49000.0],["2021-11-18",19.1,19.746,18.9,19.65,107700.0],["2021-11-19",19.41,19.99,19.22,19.45,63300.0],["2021-11-22",19.5,19.78,19.24,19.62,49700.0],["2021-11-23",19.5,19.655,18.4,19.5,106200.0],["2021-11-24",19.48,19.75,19.15,19.38,84100.0],["2021-11-26",17.295,19.23,17.295,18.3,11200.0],["2021-11-29",18.08,18.54,17.89,17.97,59300.0],["2021-11-30",18.11,19.39,18.105,19.24,152600.0],["2021-12-01",19.34,19.34,18.35,18.44,57500.0],["2021-12-02",18.64,19.01,17.86,19.0,38600.0],["2021-12-03",19.0,19.0,16.83,18.84,96800.0],["2021-12-06",18.84,19.89,18.41,19.68,95900.0],["2021-12-07",19.66,21.5,17.751,20.64,289900.0],["2021-12-08",20.64,20.88,20.01,20.36,69500.0],["2021-12-09",19.99,20.5,19.45,19.88,121600.0],["2021-12-10",19.8,20.926,19.695,20.5,85500.0],["2021-12-13",20.16,20.57,19.61,19.66,121900.0],["2021-12-14",19.44,20.88,19.255,19.5,51500.0],["2021-12-15",19.23,20.87,18.87,20.54,211000.0],["2021-12-16",20.47,21.31,19.685,20.63,208000.0],["2021-12-17",20.5,21.075,19.49,20.56,851700.0],["2021-12-20",20.6,20.6,19.69,19.9,190300.0],["2021-12-21",20.01,21.37,19.8,20.5,216000.0],["2021-12-22",20.64,20.91,19.87,20.89,86200.0],["2021-12-23",20.3,22.0,20.0,21.5,125000.0],["2021-12-27",21.52,21.52,20.83,21.0,56900.0],["2021-12-28",21.0,21.0,19.69,20.0,79500.0],["2021-12-29",20.07,20.505,19.46,20.02,44500.0],["2021-12-30",20.18,20.725,19.5,20.3,69500.0],["2021-12-31",20.4,20.84,19.77,19.77,49100.0],["2022-01-03",19.98,20.93,19.5,20.75,80500.0],["2022-01-04",20.79,20.97,20.13,20.71,42200.0],["2022-01-05",20.51,20.58,19.15,19.605,72900.0],["2022-01-06",19.85,20.27,19.81,20.0,91900.0],["2022-01-07",20.0,20.17,19.69,20.0,64000.0],["2022-01-10",19.69,19.69,18.945,19.31,56000.0],["2022-01-11",19.25,19.815,18.96,19.53,121300.0],["2022-01-12",19.65,19.86,19.33,19.35,82600.0],["2022-01-13",19.33,19.33,18.28,19.01,80800.0],["2022-01-14",18.78,20.04,18.78,20.0,103800.0],["2022-01-18",18.15,19.975,18.15,19.64,47200.0],["2022-01-19",19.56,20.05,19.4,19.66,54700.0],["2022-01-20",19.7,19.82,17.87,17.89,48900.0],["2022-01-21",17.61,18.62,17.41,17.49,46200.0],["2022-01-24",17.27,17.71,16.11,17.02,60900.0],["2022-01-25",16.79,17.51,15.93,17.04,29500.0],["2022-01-26",17.47,18.715,17.23,18.17,60000.0],["2022-01-27",18.19,18.85,16.61,17.22,43100.0],["2022-01-28",17.23,18.33,16.71,18.33,45600.0],["2022-01-31",18.43,20.28,18.43,20.1,48300.0],["2022-02-01",20.22,20.24,18.9,19.5,85300.0],["2022-02-02",19.49,19.67,18.3,18.51,63900.0],["2022-02-03",18.04,19.98,17.86,19.66,26200.0],["2022-02-04",19.89,20.11,19.46,19.77,30500.0],["2022-02-07",19.78,20.155,18.76,19.89,35700.0],["2022-02-08",19.92,20.265,19.83,19.99,21700.0],["2022-02-09",19.98,21.26,19.98,20.88,66900.0],["2022-02-10",20.45,21.22,19.769,20.33,38300.0],["2022-02-11",19.63,21.04,19.63,20.17,18300.0],["2022-02-14",19.97,21.175,19.97,20.58,43200.0],["2022-02-15",21.03,21.07,19.72,20.37,45000.0],["2022-02-16",20.09,20.66,19.9,20.25,34600.0],["2022-02-17",20.14,20.255,19.16,20.2,63500.0],["2022-02-18",20.05,20.21,16.92,17.6,214900.0],["2022-02-22",17.38,19.42,16.7,19.15,106600.0],["2022-02-23",19.42,19.42,18.36,19.1,68600.0],["2022-02-24",18.45,19.64,18.24,18.75,158700.0],["2022-02-25",18.17,19.0,17.935,18.7,56100.0],["2022-02-28",18.53,18.58,17.46,18.07,136200.0],["2022-03-01",17.84,18.375,17.62,17.64,120300.0],["2022-03-02",18.06,18.2,17.05,17.36,87500.0],["2022-03-03",17.75,18.2,17.0,17.35,114900.0],["2022-03-04",17.14,17.77,16.72,17.01,439700.0],["2022-03-07",16.85,16.975,16.35,16.79,54600.0],["2022-03-08",16.99,18.67,15.95,18.05,110300.0],["2022-03-09",18.49,20.48,17.8,19.64,113200.0],["2022-03-10",19.26,19.79,18.47,19.04,88500.0],["2022-03-11",17.67,21.325,17.67,20.08,110100.0],["2022-03-14",20.06,20.605,19.41,20.2,69300.0],["2022-03-15",20.25,20.595,19.77,19.91,166000.0],["2022-03-16",19.91,20.44,19.71,20.0,111800.0],["2022-03-17",19.81,20.17,19.775,20.0,78400.0],["2022-03-18",19.98,20.19,19.85,20.0,81000.0],["2022-03-21",20.13,20.13,19.59,20.02,65000.0],["2022-03-22",20.17,21.5,20.1,20.44,111400.0],["2022-03-23",20.11,20.92,19.93,20.19,95400.0],["2022-03-24",20.63,20.8,19.85,19.99,109300.0],["2022-03-25",20.0,20.8,19.825,20.28,131400.0],["2022-03-28",20.17,20.595,19.07,19.11,76800.0],["2022-03-29",19.12,20.01,19.11,19.39,122300.0],["2022-03-30",19.43,19.43,17.87,17.98,300900.0],["2022-03-31",17.78,19.155,17.75,18.49,344500.0],["2022-04-01",18.54,19.43,18.49,18.68,133100.0],["2022-04-04",18.64,19.155,18.55,18.92,215500.0],["2022-04-05",18.77,20.185,18.4,18.91,203900.0],["2022-04-06",18.56,19.28,18.31,18.81,112300.0],["2022-04-07",18.72,18.91,17.52,18.28,278600.0],["2022-04-08",18.26,19.03,18.05,18.6,130100.0],["2022-04-11",18.31,18.495,17.56,17.78,91000.0],["2022-04-12",17.78,18.32,17.5,17.85,89700.0],["2022-04-13",17.74,19.28,17.74,19.0,285800.0],["2022-04-14",19.01,19.2,18.65,18.97,165000.0],["2022-04-18",18.64,19.13,16.9,16.94,249100.0],["2022-04-19",16.95,17.84,16.585,17.18,178400.0],["2022-04-20",17.06,17.42,16.255,16.47,93600.0],["2022-04-21",16.5,16.64,15.6,15.67,117200.0],["2022-04-22",15.47,16.0,15.055,15.43,226300.0],["2022-04-25",15.38,15.79,15.243,15.55,146000.0],["2022-04-26",15.62,15.62,14.8,14.91,112600.0],["2022-04-27",14.82,15.225,14.16,14.22,143200.0],["2022-04-28",14.5,14.5,13.41,14.0,111400.0],["2022-04-29",13.79,14.15,13.67,13.76,85200.0],["2022-05-02",13.75,13.78,12.66,12.92,209800.0],["2022-05-03",12.91,13.07,12.27,12.45,331600.0],["2022-05-04",12.54,12.54,11.75,12.09,245600.0],["2022-05-05",11.85,12.04,10.45,10.75,192700.0],["2022-05-06",10.6,10.62,9.91,10.18,396500.0],["2022-05-09",10.14,10.27,9.47,9.55,648700.0],["2022-05-10",9.66,11.28,9.66,10.67,680700.0],["2022-05-11",10.55,11.43,9.83,10.01,146100.0],["2022-05-12",9.86,10.79,9.73,10.56,247700.0],["2022-05-13",11.15,14.16,10.75,13.52,501000.0],["2022-05-16",13.25,14.12,12.87,13.3,281500.0],["2022-05-17",13.44,15.105,13.44,14.44,368300.0],["2022-05-18",14.08,14.64,13.68,14.21,161400.0],["2022-05-19",14.01,14.69,13.01,13.01,87800.0],["2022-05-20",13.16,13.58,12.665,13.58,132600.0],["2022-05-23",13.59,13.62,12.94,13.46,138100.0],["2022-05-24",13.3,13.3,12.07,13.01,161800.0],["2022-05-25",12.83,13.11,12.64,12.88,86300.0],["2022-05-26",12.77,12.865,11.7,11.9,187800.0],["2022-05-27",11.91,12.47,11.56,12.19,168500.0],["2022-05-31",12.11,12.51,11.554,12.2,989400.0],["2022-06-01",12.39,12.735,11.94,12.14,299100.0],["2022-06-02",12.01,12.73,11.83,12.65,138100.0],["2022-06-03",12.45,12.67,11.4,11.93,252200.0],["2022-06-06",12.12,12.12,11.51,11.65,200500.0],["2022-06-07",11.46,12.33,11.32,12.3,336400.0],["2022-06-08",12.24,12.69,11.925,12.31,121200.0],["2022-06-09",12.15,12.46,11.25,11.25,189300.0],["2022-06-10",10.99,11.05,10.38,10.87,195500.0],["2022-06-13",10.53,11.5,9.88,10.92,554200.0],["2022-06-14",11.0,11.26,10.48,10.7,552300.0],["2022-06-15",10.7,10.925,10.03,10.41,581800.0],["2022-06-16",10.06,10.63,9.84,10.52,428100.0],["2022-06-17",10.6,11.413,10.5,10.82,1142800.0],["2022-06-21",10.96,11.49,10.5,10.63,396300.0],["2022-06-22",10.39,11.17,10.34,11.01,402600.0],["2022-06-23",11.28,12.09,11.08,11.71,441600.0],["2022-06-24",11.69,12.075,10.89,10.97,2903700.0],["2022-06-27",11.05,11.055,9.87,10.52,322000.0],["2022-06-28",10.61,10.845,10.46,10.5,257300.0],["2022-06-29",10.42,11.05,9.87,11.04,584000.0],["2022-06-30",10.81,11.6,10.37,11.57,322000.0],["2022-07-01",11.6,11.66,10.57,10.7,168100.0],["2022-07-05",10.53,11.26,10.47,11.23,228800.0],["2022-07-06",11.21,11.48,10.69,11.11,314400.0],["2022-07-07",11.08,12.07,10.875,11.96,449300.0],["2022-07-08",11.77,12.88,11.77,12.31,416800.0],["2022-07-11",12.3,12.65,11.923,12.35,246400.0],["2022-07-12",12.35,12.79,11.52,12.74,206100.0],["2022-07-13",12.53,13.51,12.285,12.55,157600.0],["2022-07-14",12.34,13.15,12.16,13.07,99500.0],["2022-07-15",13.32,13.72,12.23,13.47,185100.0],["2022-07-18",13.45,14.14,13.4,13.6,213600.0],["2022-07-19",13.59,14.05,13.39,13.85,175300.0],["2022-07-20",13.87,14.66,13.813,14.23,266200.0],["2022-07-21",14.1,14.26,13.13,13.26,352900.0],["2022-07-22",13.31,13.51,12.645,12.97,202000.0],["2022-07-25",13.05,13.39,12.9,12.99,133200.0],["2022-07-26",13.0,13.83,12.76,13.59,192400.0],["2022-07-27",13.7,13.99,13.44,13.51,155500.0],["2022-07-28",13.59,13.59,13.18,13.18,205600.0],["2022-07-29",13.07,13.26,12.92,13.24,170400.0],["2022-08-01",13.06,13.94,13.01,13.58,188200.0],["2022-08-02",13.51,14.43,13.51,14.1,156200.0],["2022-08-03",13.85,14.045,12.8,13.36,1206700.0],["2022-08-04",13.31,14.07,13.305,13.6,143100.0],["2022-08-05",13.48,13.905,13.445,13.65,142200.0],["2022-08-08",13.69,14.49,13.69,13.9,267400.0],["2022-08-09",13.9,13.97,13.57,13.67,118200.0],["2022-08-10",13.8,14.28,13.51,13.64,324500.0],["2022-08-11",13.7,14.32,13.45,13.7,464200.0],["2022-08-12",13.66,15.03,13.66,14.73,441300.0],["2022-08-15",20.01,25.38,19.25,22.0,12747600.0],["2022-08-16",21.65,26.03,21.65,25.5,4673300.0],["2022-08-17",25.5,26.22,22.41,22.78,4645700.0],["2022-08-18",23.01,23.824,22.47,23.25,1266600.0],["2022-08-19",22.53,23.71,22.11,23.58,755600.0],["2022-08-22",23.82,24.41,23.02,23.78,592600.0],["2022-08-23",23.89,24.57,23.17,24.39,497600.0],["2022-08-24",24.51,24.91,23.88,24.56,328500.0],["2022-08-25",24.54,24.54,23.63,23.99,227400.0],["2022-08-26",24.02,24.35,23.51,24.06,347700.0],["2022-08-29",23.36,24.3,23.36,24.06,216700.0],["2022-08-30",24.15,24.75,20.19,21.7,2030500.0],["2022-08-31",21.55,22.49,21.55,22.21,480300.0],["2022-09-01",22.1,22.1,20.94,21.21,670400.0],["2022-09-02",20.92,22.46,20.59,21.97,729200.0],["2022-09-06",22.09,22.38,21.5,21.83,361800.0],["2022-09-07",21.83,22.83,21.66,22.49,430700.0],["2022-09-08",22.28,22.79,21.63,22.06,649700.0],["2022-09-09",22.23,23.17,22.0,22.67,445000.0],["2022-09-12",22.39,23.881,21.75,22.38,611400.0],["2022-09-13",22.04,23.39,22.017,22.25,706100.0],["2022-09-14",22.31,23.475,22.1,23.0,583400.0],["2022-09-15",22.85,24.03,22.79,22.87,565600.0],["2022-09-16",22.55,22.64,21.62,22.0,1958500.0],["2022-09-19",20.62,22.16,20.36,21.12,311100.0],["2022-09-20",20.98,21.48,20.65,21.38,236500.0],["2022-09-21",21.41,21.73,20.7,20.74,238400.0],["2022-09-22",20.73,21.0,20.06,20.88,208700.0],["2022-09-23",20.81,20.91,20.25,20.69,329900.0],["2022-09-26",20.76,21.206,20.02,20.07,493100.0],["2022-09-27",20.67,20.67,19.85,20.19,323200.0],["2022-09-28",20.53,20.86,20.12,20.58,435600.0],["2022-09-29",20.24,20.56,19.9,19.94,268300.0],["2022-09-30",19.68,20.62,19.68,20.51,1012500.0],["2022-10-03",20.99,20.995,20.22,20.77,268700.0],["2022-10-04",21.2,21.59,20.375,20.78,320400.0],["2022-10-05",20.48,20.72,20.1,20.57,347900.0],["2022-10-06",20.51,20.77,20.3,20.41,218700.0],["2022-10-07",20.34,20.4,19.96,20.16,201500.0],["2022-10-10",20.11,20.11,19.152,19.26,296900.0],["2022-10-11",19.17,20.19,19.09,19.75,436100.0],["2022-10-12",19.6,20.03,18.57,19.92,592500.0],["2022-10-13",19.38,21.21,19.38,21.14,340800.0],["2022-10-14",21.27,22.02,20.75,20.97,475400.0],["2022-10-17",21.24,21.24,19.06,19.74,1031800.0],["2022-10-18",19.85,20.7,19.85,20.42,343900.0],["2022-10-19",20.62,20.8,19.17,19.33,322100.0],["2022-10-20",19.29,19.89,18.88,19.33,555900.0],["2022-10-21",19.42,20.33,18.91,20.01,273700.0],["2022-10-24",20.0,20.0,18.5,18.78,281900.0],["2022-10-25",18.7,19.655,18.7,19.27,261300.0],["2022-10-26",19.23,19.63,18.8,19.19,369500.0],["2022-10-27",19.38,19.69,18.9,19.28,257700.0],["2022-10-28",19.41,20.24,19.19,20.03,334900.0],["2022-10-31",19.93,20.283,19.39,19.9,325900.0],["2022-11-01",20.12,20.33,19.72,19.76,269500.0],["2022-11-02",19.85,19.95,18.8,19.28,678100.0],["2022-11-03",19.28,20.25,19.11,20.25,293400.0],["2022-11-04",20.48,20.745,19.29,19.67,304600.0],["2022-11-07",19.5,19.729,18.7,18.95,608200.0],["2022-11-08",18.97,19.5,18.67,18.93,245500.0],["2022-11-09",18.78,19.73,18.61,18.98,439800.0],["2022-11-10",19.62,20.08,19.5,19.8,484900.0],["2022-11-11",19.72,20.75,19.63,20.51,405300.0],["2022-11-14",20.0,21.3,18.0,20.32,863500.0],["2022-11-15",20.59,22.94,20.48,22.845,795700.0],["2022-11-16",22.86,23.99,22.6,23.0,825500.0],["2022-11-17",22.93,23.19,21.8,22.89,383400.0],["2022-11-18",23.29,24.0,22.17,22.55,478700.0],["2022-11-21",22.6,24.14,22.35,22.43,491000.0],["2022-11-22",22.2,23.21,21.556,23.09,291000.0],["2022-11-23",23.1,23.32,22.478,22.88,189600.0],["2022-11-25",22.76,23.31,22.27,22.81,105900.0],["2022-11-28",22.81,23.305,22.31,22.61,272000.0],["2022-11-29",22.93,23.49,22.53,22.88,459900.0],["2022-11-30",26.93,27.079,24.13,25.27,3973200.0],["2022-12-01",25.5,26.48,24.89,26.04,901000.0],["2022-12-02",25.67,27.949,25.67,27.5,1416100.0],["2022-12-05",27.5,27.5,26.08,26.84,473100.0],["2022-12-06",26.83,27.7,25.73,26.02,427600.0],["2022-12-07",25.89,26.1,24.83,25.85,453600.0],["2022-12-08",26.04,27.05,25.69,26.76,540300.0],["2022-12-09",26.56,27.293,26.47,27.05,292500.0],["2022-12-12",27.95,28.31,25.81,26.66,728900.0],["2022-12-13",27.04,27.85,26.55,27.54,525300.0],["2022-12-14",27.69,28.4,27.53,27.92,555700.0],["2022-12-15",27.58,28.21,26.97,27.49,778300.0],["2022-12-16",27.96,28.855,27.08,27.88,2943900.0],["2022-12-19",28.0,28.2,26.16,27.63,495600.0],["2022-12-20",27.63,28.15,27.065,27.52,558900.0],["2022-12-21",27.57,29.67,27.02,29.54,570100.0],["2022-12-22",29.45,29.95,29.025,29.74,503900.0],["2022-12-23",29.57,29.99,28.9,29.58,245300.0],["2022-12-27",29.88,29.93,28.48,28.62,204800.0],["2022-12-28",28.66,29.19,28.12,28.4,204200.0],["2022-12-29",28.67,29.41,28.27,28.9,297800.0],["2022-12-30",28.86,29.42,27.97,29.21,342800.0],["2023-01-03",29.43,29.71,28.02,28.5,336800.0],["2023-01-04",28.76,29.08,28.15,28.51,279800.0],["2023-01-05",28.31,29.25,26.9,27.47,541000.0],["2023-01-06",27.55,27.72,26.57,27.46,313800.0],["2023-01-09",30.02,33.17,29.95,32.98,2776000.0],["2023-01-10",33.76,35.97,33.5,35.5,1484800.0],["2023-01-11",35.03,36.15,34.19,35.39,1030900.0],["2023-01-12",35.2,36.23,34.79,36.02,611700.0],["2023-01-13",36.12,37.12,34.47,36.23,605400.0],["2023-01-17",36.0,37.61,35.386,37.58,745900.0],["2023-01-18",37.7,38.03,36.38,36.8,887700.0],["2023-01-19",36.83,37.0,35.71,35.78,568100.0],["2023-01-20",36.3,36.33,35.25,35.96,426600.0],["2023-01-23",36.01,36.329,35.21,35.64,309200.0],["2023-01-24",35.64,37.65,35.09,37.11,709300.0],["2023-01-25",37.48,39.0,36.68,37.36,661700.0],["2023-01-26",37.63,37.89,37.09,37.6,202500.0],["2023-01-27",37.54,37.75,35.81,36.33,255200.0],["2023-01-30",36.12,36.69,35.29,35.4,255200.0],["2023-01-31",35.36,36.865,35.2,36.52,392700.0],["2023-02-01",36.74,37.649,36.41,37.3,401900.0],["2023-02-02",37.36,37.46,36.115,37.09,380600.0],["2023-02-03",36.77,38.0,36.55,37.48,354200.0],["2023-02-06",33.33,37.08,32.375,35.8,971500.0],["2023-02-07",35.85,36.3,34.25,34.73,533800.0],["2023-02-08",34.22,35.33,33.945,34.2,361700.0],["2023-02-09",34.47,35.35,34.075,34.69,285900.0],["2023-02-10",34.57,35.08,33.19,33.22,705400.0],["2023-02-13",33.28,34.65,32.73,32.95,478600.0],["2023-02-14",32.67,33.665,32.39,32.87,303800.0],["2023-02-15",32.61,32.96,32.09,32.66,457100.0],["2023-02-16",32.6,33.12,32.41,32.86,371900.0],["2023-02-17",32.97,33.4,32.545,32.97,492900.0],["2023-02-21",32.76,32.89,31.9,32.46,769900.0],["2023-02-22",32.58,32.825,32.09,32.79,870700.0],["2023-02-23",33.09,34.1,32.92,33.59,354600.0],["2023-02-24",33.25,34.7,32.51,32.9,399400.0],["2023-02-27",32.9,33.69,32.415,32.68,256200.0],["2023-02-28",32.49,33.51,32.49,32.76,341200.0],["2023-03-01",32.96,33.205,32.68,33.06,355300.0],["2023-03-02",32.84,32.9,31.91,32.55,410500.0],["2023-03-03",32.68,33.315,32.48,32.96,511000.0],["2023-03-06",32.85,32.85,32.097,32.65,252200.0],["2023-03-07",32.46,33.16,32.35,32.92,376800.0],["2023-03-08",28.91,33.0,27.8,29.47,1570900.0],["2023-03-09",29.81,29.81,28.23,29.31,705100.0],["2023-03-10",29.42,29.42,27.95,28.41,682600.0],["2023-03-13",28.09,29.37,28.09,28.85,589200.0],["2023-03-14",30.16,31.1,27.96,28.53,593700.0],["2023-03-15",27.87,28.68,27.87,28.47,420500.0],["2023-03-16",28.15,28.67,27.223,28.6,340400.0],["2023-03-17",28.57,28.75,26.66,27.45,1997800.0],["2023-03-20",27.43,28.17,26.76,28.04,560700.0],["2023-03-21",28.25,28.48,26.7,26.72,349800.0],["2023-03-22",26.76,27.21,25.77,25.85,473500.0],["2023-03-23",26.06,26.13,25.02,25.5,457000.0],["2023-03-24",25.42,25.865,25.035,25.74,318000.0],["2023-03-27",25.61,26.265,25.46,25.63,421800.0],["2023-03-28",25.61,25.945,25.02,25.04,208700.0],["2023-03-29",25.28,25.74,25.105,25.61,285000.0],["2023-03-30",25.99,26.04,24.76,25.04,626700.0],["2023-03-31",25.24,26.01,25.21,25.44,763100.0],["2023-04-03",25.43,25.805,25.1,25.43,743100.0],["2023-04-04",25.34,25.6,24.61,25.27,429300.0],["2023-04-05",25.17,25.58,24.61,24.92,374000.0],["2023-04-06",25.01,25.59,24.66,25.41,337600.0],["2023-04-10",25.22,25.575,24.41,24.67,648700.0],["2023-04-11",24.7,25.27,24.46,25.03,366900.0],["2023-04-12",24.81,25.55,24.495,25.04,544100.0],["2023-04-13",25.9,27.03,25.85,26.24,631200.0],["2023-04-14",26.16,26.31,25.13,25.2,288600.0],["2023-04-17",25.94,27.19,25.81,26.78,1331700.0],["2023-04-18",27.58,28.62,26.65,28.56,830600.0],["2023-04-19",28.64,29.89,28.23,29.23,841600.0],["2023-04-20",29.18,29.955,28.67,28.74,556800.0],["2023-04-21",28.58,30.08,28.5,29.67,424800.0],["2023-04-24",29.565,30.3,28.803,29.08,310600.0],["2023-04-25",29.09,29.559,27.94,28.22,454800.0],["2023-04-26",27.99,28.21,27.13,27.63,401900.0],["2023-04-27",27.71,28.17,27.575,27.75,267900.0],["2023-04-28",27.57,28.46,27.29,28.03,612100.0],["2023-05-01",28.01,28.965,28.0,28.64,638600.0],["2023-05-02",28.52,28.99,27.51,27.89,713400.0],["2023-05-03",28.07,28.34,27.7,27.79,583700.0],["2023-05-04",27.79,28.29,26.61,27.45,560300.0],["2023-05-05",27.78,28.0,26.26,26.3,679400.0],["2023-05-08",26.37,26.405,24.89,25.49,832800.0],["2023-05-09",25.46,26.055,24.78,25.68,772600.0],["2023-05-10",24.73,26.08,23.5,25.37,1028200.0],["2023-05-11",25.22,25.64,23.51,23.84,787300.0],["2023-05-12",23.85,24.36,23.37,23.43,521000.0],["2023-05-15",23.59,24.415,23.32,23.43,1047500.0],["2023-05-16",23.02,23.61,22.795,23.42,1063300.0],["2023-05-17",23.47,23.47,22.5,22.91,429200.0],["2023-05-18",22.81,23.0,21.96,22.57,470800.0],["2023-05-19",22.94,23.37,22.585,23.09,464600.0],["2023-05-22",23.27,24.87,23.0,24.76,1248200.0],["2023-05-23",24.67,25.17,24.45,24.88,848700.0],["2023-05-24",24.82,25.03,23.63,23.97,681800.0],["2023-05-25",23.9,24.02,23.25,23.81,422700.0],["2023-05-26",23.79,24.02,23.34,23.73,272000.0],["2023-05-30",24.47,24.62,23.53,23.99,374100.0],["2023-05-31",24.0,24.49,23.72,23.83,747400.0],["2023-06-01",24.07,24.97,23.9,24.5,733900.0],["2023-06-02",24.61,24.86,23.8,24.38,464700.0],["2023-06-05",24.27,25.09,24.035,24.87,577900.0],["2023-06-06",24.89,25.16,24.69,24.99,579600.0],["2023-06-07",24.99,25.29,24.75,25.16,359400.0],["2023-06-08",25.15,25.5,24.69,25.47,391700.0],["2023-06-09",25.48,25.96,25.11,25.52,409600.0],["2023-06-12",25.75,26.55,25.42,25.5,501900.0],["2023-06-13",25.45,26.67,25.445,26.54,802000.0],["2023-06-14",27.36,27.98,26.771,27.67,958700.0],["2023-06-15",27.66,28.1,27.26,27.87,464500.0],["2023-06-16",28.12,28.35,26.53,27.12,2505900.0],["2023-06-20",27.11,27.3,24.25,25.04,1320000.0],["2023-06-21",24.96,27.5,24.96,27.04,595200.0],["2023-06-22",26.84,27.45,25.86,26.66,902000.0],["2023-06-23",26.36,26.755,25.6,25.72,941400.0],["2023-06-26",25.57,25.57,23.14,23.605,698800.0],["2023-06-27",23.64,23.93,22.975,23.78,848200.0],["2023-06-28",23.88,24.24,23.56,23.94,519900.0],["2023-06-29",23.91,24.15,23.68,23.94,613700.0],["2023-06-30",24.2,24.59,23.64,23.79,829300.0],["2023-07-03",23.72,25.05,23.64,24.7,405700.0],["2023-07-05",24.68,24.84,23.81,24.31,531500.0],["2023-07-06",24.36,24.36,23.175,23.28,533000.0],["2023-07-07",23.31,23.75,23.11,23.34,365800.0],["2023-07-10",23.39,24.68,23.23,24.52,799400.0],["2023-07-11",19.7,22.21,19.62,20.5,4736900.0],["2023-07-12",20.78,20.92,19.98,20.1,1358400.0],["2023-07-13",20.19,21.59,20.15,21.42,1154000.0],["2023-07-14",21.22,22.33,21.01,22.22,814500.0],["2023-07-17",22.64,23.14,22.27,22.93,859700.0],["2023-07-18",22.96,23.27,21.945,22.16,618100.0],["2023-07-19",22.43,22.64,21.705,21.76,409500.0],["2023-07-20",21.79,22.44,20.34,20.5,1304200.0],["2023-07-21",20.6,21.09,19.86,20.5,823800.0],["2023-07-24",20.41,20.75,19.75,20.12,1180300.0],["2023-07-25",20.01,20.02,18.96,18.97,672800.0],["2023-07-26",18.9,19.19,18.55,18.72,586500.0],["2023-07-27",18.87,19.03,18.05,18.18,922200.0],["2023-07-28",18.4,19.29,18.21,18.72,692500.0],["2023-07-31",18.68,18.96,18.42,18.76,308700.0],["2023-08-01",18.74,18.88,18.39,18.65,507300.0],["2023-08-02",18.45,18.6,18.17,18.36,505000.0],["2023-08-03",18.18,18.27,17.85,18.1,575500.0],["2023-08-04",18.23,18.76,17.91,18.57,495000.0],["2023-08-07",18.61,18.61,17.49,17.74,996500.0],["2023-08-08",17.8,18.78,17.68,18.75,1079600.0],["2023-08-09",18.79,19.91,18.73,19.26,855200.0],["2023-08-10",19.3,19.68,19.03,19.52,479500.0],["2023-08-11",19.52,19.85,19.24,19.62,286800.0],["2023-08-14",19.32,19.895,19.27,19.81,767900.0],["2023-08-15",19.81,20.14,19.505,19.56,521300.0],["2023-08-16",19.52,19.76,19.17,19.44,348600.0],["2023-08-17",19.39,19.5,18.92,19.04,316900.0],["2023-08-18",18.79,19.56,18.74,19.45,313200.0],["2023-08-21",19.45,20.48,19.18,19.89,437400.0],["2023-08-22",19.9,20.045,19.49,19.62,238700.0],["2023-08-23",19.71,19.87,18.96,19.0,245200.0],["2023-08-24",18.98,19.06,18.34,18.8,729400.0],["2023-08-25",18.81,18.99,18.28,18.68,442200.0],["2023-08-28",18.76,18.95,18.33,18.6,429500.0],["2023-08-29",18.61,18.86,18.24,18.44,294300.0],["2023-08-30",18.5,18.715,18.12,18.51,487500.0],["2023-08-31",18.4,18.63,18.13,18.17,398700.0],["2023-09-01",18.28,19.12,18.28,19.11,600400.0],["2023-09-05",19.08,19.37,18.78,19.35,557300.0],["2023-09-06",19.38,19.77,18.86,18.95,715200.0],["2023-09-07",18.75,19.0,18.175,18.73,422800.0],["2023-09-08",18.8,18.8,18.1,18.18,905200.0],["2023-09-11",18.18,18.485,17.78,17.87,771100.0],["2023-09-12",17.85,18.58,17.65,17.75,751200.0],["2023-09-13",17.6,17.73,16.4,16.75,1366800.0],["2023-09-14",16.88,17.6,16.85,17.52,594600.0],["2023-09-15",17.5,17.7,17.23,17.53,1306700.0],["2023-09-18",17.45,17.5,17.0,17.28,479500.0],["2023-09-19",17.4,17.49,16.865,17.05,298500.0],["2023-09-20",17.11,17.11,16.31,16.37,389300.0],["2023-09-21",16.22,16.22,15.62,15.74,628200.0],["2023-09-22",15.76,15.8,15.35,15.54,377800.0],["2023-09-25",15.67,15.935,15.3,15.44,453100.0],["2023-09-26",15.52,15.86,15.2,15.53,474700.0],["2023-09-27",15.55,15.69,15.19,15.37,346600.0],["2023-09-28",15.37,15.55,14.87,15.16,430100.0],["2023-09-29",15.31,15.4,14.64,15.34,494600.0],["2023-10-02",15.35,15.35,14.4,14.6,657700.0],["2023-10-03",14.51,14.535,13.75,14.09,889100.0],["2023-10-04",14.04,14.33,13.56,14.16,962300.0],["2023-10-05",14.12,14.71,13.78,14.54,473300.0],["2023-10-06",14.17,14.37,13.82,14.08,588500.0],["2023-10-09",13.9,14.0,13.44,13.84,500700.0],["2023-10-10",13.91,14.33,13.4,14.1,1325700.0],["2023-10-11",14.1,14.1,13.01,13.29,615500.0],["2023-10-12",13.13,13.15,12.14,12.15,1623600.0],["2023-10-13",12.19,12.41,11.82,12.34,1087600.0],["2023-10-16",12.36,12.36,11.81,11.88,535600.0],["2023-10-17",11.89,12.47,11.73,12.11,600200.0],["2023-10-18",12.0,12.09,11.77,11.83,559600.0],["2023-10-19",11.88,11.945,11.44,11.76,1364500.0],["2023-10-20",11.8,11.94,11.46,11.58,490800.0],["2023-10-23",11.27,11.6,11.05,11.12,651900.0],["2023-10-24",11.13,11.5,11.01,11.2,1488100.0],["2023-10-25",11.01,11.84,10.925,11.67,564500.0],["2023-10-26",11.76,12.81,11.01,12.67,837200.0],["2023-10-27",12.71,12.83,12.24,12.38,573400.0],["2023-10-30",12.75,14.01,12.61,13.02,1487200.0],["2023-10-31",12.92,13.14,12.15,12.5,1526200.0],["2023-11-01",12.51,12.62,11.805,12.6,1184300.0],["2023-11-02",13.0,14.285,12.87,14.08,1301900.0],["2023-11-03",14.5,15.87,14.43,15.19,1289500.0],["2023-11-06",15.17,15.62,14.78,14.9,757200.0],["2023-11-07",14.91,15.035,14.6,14.75,727900.0],["2023-11-08",14.83,14.885,13.915,14.08,1180800.0],["2023-11-09",14.28,14.71,13.23,13.59,600300.0],["2023-11-10",13.74,13.94,13.0,13.76,536400.0],["2023-11-13",13.78,14.0,13.38,13.99,455900.0],["2023-11-14",14.72,15.51,14.52,15.22,1440200.0],["2023-11-15",15.0,16.9,14.305,15.98,895900.0],["2023-11-16",15.85,15.85,14.845,15.2,855500.0],["2023-11-17",15.37,16.0,15.11,15.88,533000.0],["2023-11-20",15.78,16.64,15.51,16.19,643500.0],["2023-11-21",16.08,16.61,15.695,15.7,555500.0],["2023-11-22",16.06,16.07,15.63,15.68,487000.0],["2023-11-24",15.73,16.31,15.66,16.31,152800.0],["2023-11-27",15.79,16.29,15.04,15.91,1501900.0],["2023-11-28",16.01,16.2,15.33,15.66,541200.0],["2023-11-29",15.78,17.15,15.78,16.48,710700.0],["2023-11-30",16.78,17.609,16.41,16.74,1080500.0],["2023-12-01",16.7,17.34,16.385,17.22,488900.0],["2023-12-04",17.28,18.34,17.1,17.88,736000.0],["2023-12-05",17.86,17.96,17.44,17.55,500400.0],["2023-12-06",17.9,18.13,17.435,17.76,665300.0],["2023-12-07",17.78,18.98,17.78,18.59,832300.0],["2023-12-08",18.58,18.82,18.12,18.14,696700.0],["2023-12-11",18.2,18.23,16.77,16.9,730700.0],["2023-12-12",16.64,17.345,16.41,17.18,1144300.0],["2023-12-13",17.16,19.27,17.16,19.23,1119400.0],["2023-12-14",20.0,20.0,18.75,19.34,1835000.0],["2023-12-15",19.38,19.682,18.75,19.22,1792300.0],["2023-12-18",19.42,21.58,19.0,21.05,2028500.0],["2023-12-19",21.5,22.55,21.47,22.23,1124300.0],["2023-12-20",22.1,22.37,20.38,20.43,1047800.0],["2023-12-21",21.02,21.49,20.97,21.37,576300.0],["2023-12-22",21.9,22.75,21.705,22.46,978900.0],["2023-12-26",22.95,23.26,22.31,22.49,641000.0],["2023-12-27",22.7,23.53,22.16,22.5,1079400.0],["2023-12-28",22.55,22.985,21.97,22.39,915000.0],["2023-12-29",22.28,22.635,21.43,21.78,964000.0],["2024-01-02",21.46,23.0,21.17,22.35,929500.0],["2024-01-03",21.97,22.05,21.245,21.51,515800.0],["2024-01-04",21.55,22.31,21.15,22.0,648600.0],["2024-01-05",21.66,22.41,20.86,21.22,522900.0],["2024-01-08",21.05,23.11,20.66,22.87,834900.0],["2024-01-09",22.48,24.18,22.44,23.7,1706800.0],["2024-01-10",23.56,24.08,23.37,23.82,1567800.0],["2024-01-11",23.48,23.7,22.6,22.81,848900.0],["2024-01-12",23.17,23.69,22.04,22.14,799100.0],["2024-01-16",21.87,22.294,21.59,22.11,379000.0],["2024-01-17",21.74,22.69,21.23,22.31,582400.0],["2024-01-18",21.51,21.51,19.48,20.14,2867700.0],["2024-01-19",20.27,20.58,19.82,20.09,1445000.0],["2024-01-22",20.04,20.38,19.53,20.0,1251400.0],["2024-01-23",20.39,20.51,18.61,18.94,969400.0],["2024-01-24",19.17,19.17,18.3,18.78,784800.0],["2024-01-25",19.77,20.09,19.28,19.68,1014200.0],["2024-01-26",20.06,20.38,19.6,19.89,827300.0],["2024-01-29",19.93,20.5,19.595,20.35,655400.0],["2024-01-30",20.2,20.2,19.41,19.54,872200.0],["2024-01-31",19.5,20.03,19.19,19.25,670800.0],["2024-02-01",19.45,20.44,19.26,20.0,1039100.0],["2024-02-02",19.59,19.815,18.73,18.85,828000.0],["2024-02-05",18.57,18.83,18.185,18.7,902800.0],["2024-02-06",18.62,18.8,18.32,18.49,762800.0],["2024-02-07",18.48,18.48,17.4,17.74,820700.0],["2024-02-08",17.82,18.49,16.98,17.96,715300.0],["2024-02-09",18.22,18.955,17.84,18.52,653000.0],["2024-02-12",18.6,19.7,18.45,19.68,694800.0],["2024-02-13",18.78,18.81,17.515,17.74,990900.0],["2024-02-14",18.12,18.68,17.56,18.31,1171500.0],["2024-02-15",18.48,19.38,18.31,19.23,777500.0],["2024-02-16",18.95,19.235,18.49,18.59,897200.0],["2024-02-20",18.47,19.26,18.136,19.23,794500.0],["2024-02-21",19.27,19.46,18.17,18.52,626900.0],["2024-02-22",18.64,18.82,17.97,17.99,531800.0],["2024-02-23",18.02,19.12,17.61,18.77,597000.0],["2024-02-26",18.77,19.75,18.51,19.27,588200.0],["2024-02-27",19.48,19.98,18.6,19.61,776500.0],["2024-02-28",19.52,21.46,18.67,20.17,1900800.0],["2024-02-29",20.86,20.947,18.555,18.71,1142300.0],["2024-03-01",18.99,20.24,18.88,19.89,1484100.0],["2024-03-04",20.29,20.5,18.98,19.05,830900.0],["2024-03-05",18.87,19.21,17.92,18.11,625700.0],["2024-03-06",18.43,18.96,18.04,18.57,914900.0],["2024-03-07",18.76,19.365,18.4,19.36,857700.0],["2024-03-08",19.77,20.08,18.94,19.14,527500.0],["2024-03-11",19.29,20.23,19.2,19.69,1071500.0],["2024-03-12",19.46,19.648,17.55,17.6,895700.0],["2024-03-13",17.61,18.01,17.26,17.81,778000.0],["2024-03-14",17.58,17.755,16.8,17.25,977800.0],["2024-03-15",17.14,17.73,16.901,17.09,3851800.0],["2024-03-18",16.95,17.62,16.16,17.34,1536100.0],["2024-03-19",17.31,18.01,17.175,17.21,1131400.0],["2024-03-20",17.29,18.16,17.23,18.1,1077100.0],["2024-03-21",18.3,19.07,17.92,18.78,1407900.0],["2024-03-22",18.69,18.94,17.85,18.01,849900.0],["2024-03-25",17.99,18.325,17.3,17.55,921900.0],["2024-03-26",17.86,17.87,17.25,17.37,621300.0],["2024-03-27",17.56,18.02,17.14,17.51,707700.0],["2024-03-28",17.67,17.93,17.21,17.51,1010500.0],["2024-04-01",17.69,17.69,16.88,17.26,608800.0],["2024-04-02",16.9,16.9,16.415,16.69,913400.0],["2024-04-03",16.48,16.8,16.17,16.26,586900.0],["2024-04-04",16.41,16.845,16.11,16.32,1008400.0],["2024-04-05",16.1,16.62,15.71,16.32,494000.0],["2024-04-08",16.42,17.095,16.28,16.9,530400.0],["2024-04-09",17.02,17.33,16.53,16.85,553400.0],["2024-04-10",16.08,16.38,15.53,16.11,955400.0],["2024-04-11",16.36,16.47,15.945,16.21,587300.0],["2024-04-12",16.27,16.32,15.67,15.89,773600.0],["2024-04-15",15.81,15.95,15.2,15.64,881400.0],["2024-04-16",15.49,15.536,15.02,15.09,680000.0],["2024-04-17",15.2,15.26,14.85,15.08,661500.0],["2024-04-18",15.07,15.75,14.93,15.16,580700.0],["2024-04-19",15.09,15.52,14.4,14.6,1489700.0],["2024-04-22",14.74,14.74,14.0,14.3,812400.0],["2024-04-23",14.39,15.01,14.23,14.25,538300.0],["2024-04-24",14.38,14.68,12.99,13.03,771200.0],["2024-04-25",12.92,12.955,12.2,12.7,958700.0],["2024-04-26",12.74,13.06,12.43,12.88,538200.0],["2024-04-29",13.04,13.63,12.58,13.6,1074000.0],["2024-04-30",13.32,13.79,13.195,13.26,898200.0],["2024-05-01",13.31,14.4,13.31,13.81,1018300.0],["2024-05-02",14.05,14.63,13.95,14.58,854600.0],["2024-05-03",15.08,15.5,15.01,15.4,758000.0],["2024-05-06",15.49,15.7,15.18,15.59,569000.0],["2024-05-07",15.74,15.76,14.908,15.14,643600.0],["2024-05-08",15.51,15.71,14.41,14.9,1013700.0],["2024-05-09",14.18,14.34,13.5,13.91,1729800.0],["2024-05-10",14.05,14.06,13.34,13.9,858200.0],["2024-05-13",14.13,14.71,13.93,14.34,630500.0],["2024-05-14",14.65,15.05,14.35,14.67,640900.0],["2024-05-15",15.12,15.44,14.195,14.27,719100.0],["2024-05-16",14.39,14.789,13.94,14.63,807800.0],["2024-05-17",14.6,14.755,13.39,13.45,1106900.0],["2024-05-20",13.49,13.68,13.01,13.53,1310400.0],["2024-05-21",13.5,13.55,12.73,12.88,801600.0],["2024-05-22",12.95,13.24,12.66,12.7,665800.0],["2024-05-23",12.73,12.73,11.78,12.16,1377200.0],["2024-05-24",12.25,12.615,11.99,12.11,908800.0],["2024-05-28",12.3,12.58,11.91,12.19,1048600.0],["2024-05-29",11.9,12.2,11.84,11.98,625300.0],["2024-05-30",12.19,12.32,11.83,11.94,773500.0],["2024-05-31",12.07,12.24,11.87,11.95,879800.0],["2024-06-03",12.17,12.59,11.93,12.0,1289300.0],["2024-06-04",11.95,12.01,11.4,11.6,859600.0],["2024-06-05",11.73,12.5,11.43,12.34,1090300.0],["2024-06-06",13.02,13.02,12.21,12.23,747500.0],["2024-06-07",12.0,12.271,11.83,12.17,874700.0],["2024-06-10",11.85,12.24,11.74,12.22,1019200.0],["2024-06-11",12.46,13.54,11.92,13.46,1803600.0],["2024-06-12",14.02,14.17,12.515,12.66,1079500.0],["2024-06-13",12.62,13.16,12.5,13.15,755200.0],["2024-06-14",12.94,13.01,12.15,12.44,830000.0],["2024-06-17",12.33,12.46,11.94,12.2,1183800.0],["2024-06-18",12.11,12.23,11.7,12.18,1144700.0],["2024-06-20",12.21,12.45,11.79,12.38,1834300.0],["2024-06-21",12.4,12.89,12.135,12.57,3745600.0],["2024-06-24",12.7,13.31,12.49,13.21,998800.0],["2024-06-25",13.15,13.16,12.76,12.76,568100.0],["2024-06-26",12.72,12.72,12.01,12.31,799200.0],["2024-06-27",12.31,12.9,12.105,12.78,701500.0],["2024-06-28",12.79,13.08,12.53,13.01,2969400.0],["2024-07-01",12.98,13.365,12.9,13.21,654200.0],["2024-07-02",13.04,13.05,12.14,12.16,532800.0],["2024-07-03",12.03,12.64,11.85,12.25,398500.0],["2024-07-05",12.21,12.375,11.945,12.32,555600.0],["2024-07-08",12.44,12.52,12.115,12.31,576900.0],["2024-07-09",12.34,12.5,12.04,12.34,592100.0],["2024-07-10",12.44,12.55,12.04,12.27,649300.0],["2024-07-11",12.66,13.2,12.5,12.95,1553900.0],["2024-07-12",13.24,14.28,13.16,13.89,1218400.0],["2024-07-15",13.76,14.975,13.76,14.69,1061000.0],["2024-07-16",14.98,16.99,14.92,15.97,2497400.0],["2024-07-17",15.8,16.075,15.055,15.24,1147100.0],["2024-07-18",15.24,15.64,14.02,14.47,1014000.0],["2024-07-19",14.54,14.82,14.17,14.47,715100.0],["2024-07-22",14.67,15.12,14.31,14.98,987500.0],["2024-07-23",14.87,15.74,14.87,15.61,582500.0],["2024-07-24",15.47,16.09,15.4,15.82,718400.0],["2024-07-25",16.06,17.33,15.98,16.34,1891800.0],["2024-07-26",16.92,17.47,16.2,16.66,915900.0],["2024-07-29",17.91,17.918,16.775,17.29,1702400.0],["2024-07-30",17.47,18.27,16.67,16.7,1084300.0],["2024-07-31",16.63,17.11,16.19,16.85,1560400.0],["2024-08-01",16.85,17.04,16.19,16.28,888900.0],["2024-08-02",15.2,15.63,14.65,15.17,1409300.0],["2024-08-05",13.96,14.87,13.96,14.78,1033300.0],["2024-08-06",14.81,15.66,14.52,15.16,731800.0],["2024-08-07",15.61,15.82,14.98,15.4,824900.0],["2024-08-08",14.63,15.24,14.29,15.12,701100.0],["2024-08-09",15.27,15.414,14.915,15.02,461200.0],["2024-08-12",15.09,15.88,14.815,15.29,588200.0],["2024-08-13",15.33,15.33,14.51,14.7,610700.0],["2024-08-14",14.56,14.64,13.9,14.18,905700.0],["2024-08-15",14.59,15.01,14.39,14.92,570900.0],["2024-08-16",14.86,15.95,14.697,15.49,1107800.0],["2024-08-19",15.49,15.845,15.24,15.83,545500.0],["2024-08-20",15.74,16.21,15.41,15.7,610900.0],["2024-08-21",15.85,16.17,15.3,15.58,596100.0],["2024-08-22",15.58,15.58,15.0,15.34,495800.0],["2024-08-23",15.54,15.68,15.02,15.05,746600.0],["2024-08-26",15.06,15.55,14.94,15.17,767000.0],["2024-08-27",15.06,15.34,14.54,14.975,358600.0],["2024-08-28",15.12,15.3,14.7,14.88,412000.0],["2024-08-29",15.0,15.6,14.89,15.0,801400.0],["2024-08-30",15.07,15.14,14.64,14.68,919500.0],["2024-09-03",14.71,15.48,14.16,14.47,1612700.0],["2024-09-04",14.36,15.12,14.16,14.84,1457700.0],["2024-09-05",14.97,14.97,13.2,13.47,1633700.0],["2024-09-06",13.49,14.34,13.43,14.09,1319200.0],["2024-09-09",14.0,15.105,13.77,14.19,1624400.0],["2024-09-10",16.1,18.98,15.12,18.75,16590300.0],["2024-09-11",18.74,20.64,17.82,19.8,5494500.0],["2024-09-12",19.77,22.28,19.6,20.7,5461900.0],["2024-09-13",21.61,22.37,21.1,22.06,2230700.0],["2024-09-16",22.14,23.8,20.9,21.56,2235800.0],["2024-09-17",21.71,22.05,20.64,21.18,1874900.0],["2024-09-18",22.44,22.65,20.61,21.06,1577500.0],["2024-09-19",21.75,22.53,21.55,22.5,1717200.0],["2024-09-20",22.46,23.43,21.985,22.3,2762000.0],["2024-09-23",22.36,22.36,20.93,21.12,1295200.0],["2024-09-24",21.23,21.31,20.37,21.17,1311100.0],["2024-09-25",21.15,21.98,20.52,21.4,1336900.0],["2024-09-26",21.82,23.36,21.46,23.06,1327400.0],["2024-09-27",23.3,23.76,22.91,23.33,1419900.0],["2024-09-30",22.75,23.53,22.14,22.75,868100.0],["2024-10-01",24.44,24.59,22.615,23.61,2468400.0],["2024-10-02",23.8,24.68,23.303,24.25,928100.0],["2024-10-03",23.9,24.75,23.66,23.88,709600.0],["2024-10-04",24.17,24.5,23.8,23.92,433100.0],["2024-10-07",24.11,24.5,23.09,23.26,610000.0],["2024-10-08",23.23,23.92,22.98,23.4,593300.0],["2024-10-09",23.27,23.5,22.37,22.77,790700.0],["2024-10-10",22.47,22.66,21.51,22.0,629000.0],["2024-10-11",21.94,24.48,21.69,23.63,1218700.0],["2024-10-14",23.57,24.08,23.34,23.54,485400.0],["2024-10-15",23.8,24.32,23.41,24.04,847900.0],["2024-10-16",24.28,24.43,23.43,23.79,1004600.0],["2024-10-17",23.77,24.485,23.46,24.26,822000.0],["2024-10-18",24.24,25.385,24.03,24.98,929900.0],["2024-10-21",24.76,25.275,24.045,24.57,578900.0],["2024-10-22",24.39,24.69,23.93,24.44,410100.0],["2024-10-23",24.34,24.95,23.38,23.39,1673400.0],["2024-10-24",23.29,24.217,22.95,23.36,515100.0],["2024-10-25",23.52,23.73,23.02,23.05,526100.0],["2024-10-28",23.51,24.0,23.25,23.28,525200.0],["2024-10-29",23.12,23.245,22.4,22.74,377800.0],["2024-10-30",22.52,22.805,22.04,22.17,556600.0],["2024-10-31",21.88,22.27,21.53,21.57,710600.0],["2024-11-01",21.76,22.54,21.7,22.28,1234700.0],["2024-11-04",22.26,22.99,21.7,22.84,591300.0],["2024-11-05",22.85,23.34,22.31,23.29,505300.0],["2024-11-06",24.46,24.673,23.68,24.27,890300.0],["2024-11-07",24.03,25.02,24.03,24.71,1452600.0],["2024-11-08",24.78,25.28,24.39,25.21,889400.0],["2024-11-11",25.59,26.06,25.21,25.71,1367100.0],["2024-11-12",27.04,27.2,22.4,22.43,4033000.0],["2024-11-13",22.5,23.74,22.41,22.48,1273600.0],["2024-11-14",22.44,23.14,21.5,21.64,1369100.0],["2024-11-15",21.72,21.77,19.65,20.14,1833100.0],["2024-11-18",20.08,20.38,19.73,20.34,1426400.0],["2024-11-19",20.31,20.608,19.745,20.24,1207300.0],["2024-11-20",19.98,20.865,19.78,19.79,1028400.0],["2024-11-21",19.85,20.41,19.46,19.62,1342000.0],["2024-11-22",19.44,20.22,19.44,20.2,858300.0],["2024-11-25",20.89,21.39,20.375,21.03,1205800.0],["2024-11-26",20.89,22.23,20.89,21.91,1041500.0],["2024-11-27",22.03,22.25,21.495,21.87,688000.0],["2024-11-29",21.87,22.22,21.26,21.55,321900.0],["2024-12-02",21.56,21.66,20.76,21.0,857100.0],["2024-12-03",21.0,21.46,19.9,20.09,832000.0],["2024-12-04",20.0,20.57,19.8,19.96,1300400.0],["2024-12-05",19.9,20.24,19.38,19.63,1094600.0],["2024-12-06",19.89,20.03,19.39,19.72,844500.0],["2024-12-09",19.82,19.98,19.398,19.53,1099600.0],["2024-12-10",19.51,19.85,19.27,19.36,1048300.0],["2024-12-11",19.43,19.54,18.875,18.975,957700.0],["2024-12-12",18.92,19.025,17.96,17.99,1309100.0],["2024-12-13",17.83,17.99,17.25,17.85,1558700.0],["2024-12-16",21.01,23.65,20.952,21.54,8844400.0],["2024-12-17",22.01,22.01,20.06,20.82,2079000.0],["2024-12-18",20.83,21.06,18.335,18.93,1822500.0],["2024-12-19",18.13,19.14,17.06,18.73,2255500.0],["2024-12-20",18.19,19.45,18.19,19.03,4979200.0],["2024-12-23",18.92,19.77,18.85,19.67,1089100.0],["2024-12-24",19.44,19.44,18.77,19.31,466100.0],["2024-12-26",18.93,19.88,18.89,19.83,674500.0],["2024-12-27",19.56,19.9,18.84,19.45,1079200.0],["2024-12-30",19.33,19.61,18.89,19.54,1022500.0],["2024-12-31",19.64,19.89,19.0,19.17,875800.0],["2025-01-02",19.48,19.81,19.09,19.76,1783500.0],["2025-01-03",19.88,20.51,19.76,20.19,1667100.0],["2025-01-06",20.23,20.41,19.7,20.07,1745800.0],["2025-01-07",20.31,21.58,20.31,20.91,1925400.0],["2025-01-08",20.6,20.77,19.145,19.15,1246800.0],["2025-01-10",18.57,18.89,17.77,18.2,1722000.0],["2025-01-13",18.04,18.2,17.57,17.77,1543700.0],["2025-01-14",18.02,18.2,16.78,16.86,1648000.0],["2025-01-15",17.56,17.78,16.6,17.39,1299300.0],["2025-01-16",17.47,17.47,16.815,17.06,1003000.0],["2025-01-17",17.31,18.43,17.13,18.13,1179700.0],["2025-01-21",18.33,19.06,18.33,18.41,697700.0],["2025-01-22",18.26,18.6,17.995,18.35,698300.0],["2025-01-23",18.5,19.04,18.22,18.76,968500.0],["2025-01-24",18.7,18.96,18.25,18.45,781800.0],["2025-01-27",17.96,19.17,17.96,18.91,904200.0],["2025-01-28",18.96,19.79,18.49,19.21,935900.0],["2025-01-29",19.12,19.86,18.975,19.43,843400.0],["2025-01-30",19.48,20.417,19.39,20.08,1462700.0],["2025-01-31",20.16,20.27,19.33,19.38,831400.0],["2025-02-03",18.68,19.42,18.62,19.3,892100.0],["2025-02-04",19.27,20.11,19.06,19.85,673200.0],["2025-02-05",19.85,19.87,18.6,19.24,1772200.0],["2025-02-06",19.29,19.44,18.27,18.51,1447100.0],["2025-02-07",18.49,18.65,17.705,17.76,956200.0],["2025-02-10",17.96,18.08,17.53,17.98,519500.0],["2025-02-11",17.75,18.15,17.06,17.86,1034000.0],["2025-02-12",17.43,17.755,16.68,17.47,1170300.0],["2025-02-13",17.55,17.585,16.98,17.02,789000.0],["2025-02-14",17.07,17.25,16.38,16.4,1031800.0],["2025-02-18",16.52,16.69,15.81,15.85,1131000.0],["2025-02-19",15.7,16.645,15.62,16.58,917600.0],["2025-02-20",16.54,16.86,16.2,16.62,617600.0],["2025-02-21",16.81,16.97,16.245,16.27,878300.0],["2025-02-24",16.3,16.375,15.75,15.93,750900.0],["2025-02-25",15.91,16.11,15.45,15.54,1162700.0],["2025-02-26",16.15,16.15,15.32,15.53,757200.0],["2025-02-27",15.45,15.9,15.26,15.29,783000.0],["2025-02-28",15.21,15.55,14.92,15.53,1119900.0],["2025-03-03",15.6,15.7,14.1,14.41,1219700.0],["2025-03-04",14.38,15.28,14.05,15.225,1321400.0],["2025-03-05",15.28,15.58,15.1,15.28,821900.0],["2025-03-06",15.01,16.15,14.81,15.88,848800.0],["2025-03-07",15.8,16.5,15.52,15.94,1008800.0],["2025-03-10",15.67,15.855,15.26,15.58,715100.0],["2025-03-11",15.45,16.2,14.975,16.09,755000.0],["2025-03-12",16.17,17.0,16.09,16.65,821100.0],["2025-03-13",16.54,16.74,15.775,15.81,509900.0],["2025-03-14",15.93,16.35,15.81,15.92,372300.0],["2025-03-17",15.91,16.12,15.53,16.04,472500.0],["2025-03-18",15.84,15.84,15.07,15.14,555400.0],["2025-03-19",15.14,15.57,15.05,15.43,692200.0],["2025-03-20",15.25,15.91,15.25,15.32,502900.0],["2025-03-21",15.15,15.54,15.02,15.26,1790400.0],["2025-03-24",15.42,15.51,15.07,15.46,537000.0],["2025-03-25",15.44,15.44,14.715,14.8,755100.0],["2025-03-26",14.72,14.81,14.03,14.16,1049100.0],["2025-03-27",14.22,14.76,14.12,14.67,579300.0],["2025-03-28",14.67,14.743,14.19,14.44,594000.0],["2025-03-31",13.98,13.98,13.235,13.48,983600.0],["2025-04-01",13.38,13.465,12.53,12.56,1087700.0],["2025-04-02",12.41,13.29,12.32,13.07,1028400.0],["2025-04-03",12.45,12.68,11.9,12.65,1124300.0],["2025-04-04",12.28,12.61,11.305,11.99,1938700.0],["2025-04-07",11.55,12.16,10.88,11.78,1153300.0],["2025-04-08",12.1,12.34,10.82,11.02,1293500.0],["2025-04-09",10.73,11.915,9.9,11.79,1553400.0],["2025-04-10",11.34,11.65,10.79,11.41,1130000.0],["2025-04-11",11.4,12.08,11.11,12.02,1208200.0],["2025-04-14",12.27,13.459,12.09,13.3,1123400.0],["2025-04-15",13.21,14.22,12.18,12.8,1696700.0],["2025-04-16",12.64,13.02,12.27,12.65,1873200.0],["2025-04-17",12.6,13.15,12.31,13.13,803100.0],["2025-04-21",12.93,13.72,12.87,13.13,927200.0],["2025-04-22",13.34,13.865,13.25,13.76,984100.0],["2025-04-23",14.17,14.61,13.5,13.51,625200.0],["2025-04-24",13.49,13.68,13.294,13.56,394800.0],["2025-04-25",13.3,13.56,13.14,13.5,524700.0],["2025-04-28",13.4,13.96,13.27,13.53,683500.0],["2025-04-29",13.37,13.495,13.09,13.18,463200.0],["2025-04-30",12.99,13.755,12.92,13.55,580900.0],["2025-05-01",13.45,13.86,13.135,13.74,605700.0],["2025-05-02",13.98,13.99,13.285,13.62,1086000.0],["2025-05-05",13.48,13.615,13.06,13.12,558000.0],["2025-05-06",12.94,13.01,12.0,12.03,1189400.0],["2025-05-07",12.03,12.375,11.76,12.29,1065500.0],["2025-05-08",12.24,13.63,11.98,12.78,1045500.0],["2025-05-09",12.76,13.13,12.36,12.39,655700.0],["2025-05-12",12.81,13.38,12.75,13.12,943000.0],["2025-05-13",13.16,13.16,12.6,12.81,869800.0],["2025-05-14",12.85,13.02,12.07,12.38,657700.0],["2025-05-15",12.44,12.665,12.133,12.62,504700.0],["2025-05-16",12.63,13.09,12.48,12.94,597700.0],["2025-05-19",12.83,13.205,12.511,12.82,471500.0],["2025-05-20",12.89,14.23,12.795,13.82,1454400.0],["2025-05-21",13.6,13.85,13.263,13.66,1029200.0],["2025-05-22",13.52,13.87,13.38,13.67,568100.0],["2025-05-23",13.39,13.655,13.33,13.57,645400.0],["2025-05-27",13.7,14.03,13.585,13.93,984700.0],["2025-05-28",14.0,14.175,13.38,13.5,1075200.0],["2025-05-29",13.53,14.005,13.37,13.97,593400.0],["2025-05-30",13.9,14.04,13.39,13.92,768700.0],["2025-06-02",14.06,14.59,13.8,13.97,783100.0],["2025-06-03",13.89,14.86,13.54,14.45,1058500.0],["2025-06-04",14.63,14.876,14.11,14.15,414600.0],["2025-06-05",14.04,14.39,13.85,14.24,422100.0],["2025-06-06",14.57,14.86,14.455,14.68,396700.0],["2025-06-09",14.98,14.98,14.36,14.86,548300.0],["2025-06-10",14.9,15.52,14.825,15.42,665200.0],["2025-06-11",15.57,16.29,15.27,16.09,1110200.0],["2025-06-12",16.11,16.16,15.4,15.67,1069100.0],["2025-06-13",15.22,15.93,15.18,15.88,708700.0],["2025-06-16",16.02,16.05,15.52,15.94,828500.0],["2025-06-17",15.71,15.84,14.31,14.835,806200.0],["2025-06-18",14.75,15.345,14.525,15.0,530900.0],["2025-06-20",15.16,15.245,14.44,14.72,1472700.0],["2025-06-23",14.72,15.02,14.475,14.71,536500.0],["2025-06-24",14.95,15.0,14.43,14.66,554500.0],["2025-06-25",14.68,14.835,14.11,14.7,577300.0],["2025-06-26",14.76,14.85,14.24,14.55,464500.0],["2025-06-27",14.67,14.79,14.22,14.33,1285000.0],["2025-06-30",14.4,14.71,13.92,13.98,470300.0],["2025-07-01",13.9,14.91,13.84,14.47,825300.0],["2025-07-02",14.49,15.59,14.33,15.23,896300.0],["2025-07-03",15.17,15.94,14.98,15.67,396700.0],["2025-07-07",15.49,16.07,15.364,15.89,961700.0],["2025-07-08",15.97,16.27,15.69,16.05,831200.0],["2025-07-09",16.19,17.53,16.115,17.04,941400.0],["2025-07-10",16.92,17.32,16.657,17.13,556500.0],["2025-07-11",16.93,17.39,16.78,17.04,477600.0],["2025-07-14",17.07,17.48,16.93,17.14,1015100.0],["2025-07-15",17.15,17.34,15.965,16.26,670200.0],["2025-07-16",16.42,17.1,16.42,16.79,585400.0],["2025-07-17",16.89,17.26,16.835,17.05,419200.0],["2025-07-18",17.29,17.33,16.46,16.52,511500.0],["2025-07-21",16.67,17.41,16.57,16.79,710700.0],["2025-07-22",16.73,17.22,16.69,16.96,393700.0],["2025-07-23",17.2,18.44,17.05,17.95,746800.0],["2025-07-24",17.84,18.02,17.46,17.49,630900.0],["2025-07-25",17.47,17.625,16.8,17.28,608300.0],["2025-07-28",17.4,17.85,17.21,17.26,655400.0],["2025-07-29",17.45,17.45,16.65,16.79,401100.0],["2025-07-30",18.31,18.8,17.5,17.8,1140100.0],["2025-07-31",17.55,17.925,17.375,17.52,763300.0],["2025-08-01",17.32,17.66,17.05,17.41,662600.0],["2025-08-04",17.31,17.66,16.625,16.86,505100.0],["2025-08-05",16.71,17.56,16.43,17.44,941300.0],["2025-08-06",17.74,17.79,15.7,17.2,1360800.0],["2025-08-07",17.22,17.22,16.12,16.53,848000.0],["2025-08-08",16.58,16.58,15.68,16.41,879600.0],["2025-08-11",16.24,16.91,16.02,16.89,758700.0],["2025-08-12",17.16,18.035,16.95,17.97,923900.0],["2025-08-13",18.31,19.1,18.06,18.85,1072900.0],["2025-08-14",18.48,18.855,18.11,18.44,472600.0],["2025-08-15",18.47,18.56,17.67,18.54,891700.0],["2025-08-18",18.54,18.96,17.961,18.11,654000.0],["2025-08-19",18.09,18.17,17.04,17.81,1895500.0],["2025-08-20",17.79,18.39,17.38,18.14,730400.0],["2025-08-21",17.95,18.289,17.5,18.02,668800.0],["2025-08-22",18.19,19.6,17.99,19.225,1399400.0],["2025-08-25",19.23,19.73,18.54,18.57,793700.0],["2025-08-26",18.54,19.15,18.22,18.66,739500.0],["2025-08-27",18.58,18.85,18.25,18.56,522800.0],["2025-08-28",18.66,19.09,18.23,18.44,485400.0],["2025-08-29",18.41,18.58,18.0,18.38,649700.0],["2025-09-02",18.37,19.29,18.37,19.14,1529600.0],["2025-09-03",19.02,20.05,18.72,19.47,1112300.0],["2025-09-04",19.37,19.67,18.12,18.64,917300.0],["2025-09-05",18.6,19.08,18.31,18.72,799800.0],["2025-09-08",18.715,19.82,18.63,19.81,760300.0],["2025-09-09",19.77,20.23,19.435,20.21,1175100.0],["2025-09-10",20.34,20.51,19.67,19.82,924900.0],["2025-09-11",19.84,20.34,19.475,19.65,467300.0],["2025-09-12",19.56,19.568,18.86,18.87,448100.0],["2025-09-15",18.87,19.02,17.91,18.01,842400.0],["2025-09-16",18.28,18.855,17.96,18.66,549200.0],["2025-09-17",18.71,19.19,18.51,18.62,421300.0],["2025-09-18",18.93,19.67,18.59,19.62,669200.0],["2025-09-19",19.7,19.81,19.255,19.43,1285400.0],["2025-09-22",19.43,20.07,19.0,19.55,607300.0],["2025-09-23",19.45,19.84,19.0,19.56,471500.0],["2025-09-24",19.82,19.97,19.33,19.5,479500.0],["2025-09-25",19.26,19.355,18.865,19.08,541800.0],["2025-09-26",19.16,20.46,18.92,20.19,625100.0],["2025-09-29",20.26,21.66,19.93,21.61,784300.0],["2025-09-30",21.62,21.72,20.97,21.58,677300.0],["2025-10-01",21.53,21.917,21.17,21.27,692900.0],["2025-10-02",21.35,21.92,20.831,21.22,645800.0],["2025-10-03",21.24,21.99,21.24,21.65,564900.0],["2025-10-06",21.7,21.8,20.69,20.83,686800.0],["2025-10-07",20.77,21.11,20.75,21.0,564700.0],["2025-10-08",21.22,21.975,20.83,21.36,922100.0],["2025-10-09",21.51,22.365,21.37,21.81,1195100.0],["2025-10-10",21.85,22.05,20.78,20.99,1593000.0],["2025-10-13",21.0,21.73,20.75,21.37,695100.0],["2025-10-14",21.04,21.3,20.71,20.78,891300.0],["2025-10-15",20.82,22.29,20.82,22.27,1022200.0],["2025-10-16",22.46,23.07,21.79,23.01,1645300.0],["2025-10-17",22.95,24.68,22.91,24.21,1272300.0],["2025-10-20",24.53,25.0,24.02,24.09,1075500.0],["2025-10-21",24.65,24.65,23.65,24.02,782400.0],["2025-10-22",23.66,23.935,21.71,21.9,6321600.0],["2025-10-23",21.9,22.26,21.66,22.07,2449200.0],["2025-10-24",22.305,22.54,21.57,22.16,1458900.0],["2025-10-27",22.45,23.34,22.105,22.54,1501000.0],["2025-10-28",22.88,23.3,22.35,23.17,2061000.0],["2025-10-29",23.19,23.25,22.58,23.01,1093600.0],["2025-10-30",22.92,24.23,22.92,23.66,1262600.0],["2025-10-31",23.74,24.045,23.35,23.63,1306700.0],["2025-11-03",23.5,23.94,22.7,23.15,1198700.0],["2025-11-04",22.72,23.05,22.14,22.55,1221100.0],["2025-11-05",23.26,24.828,22.33,24.42,2619600.0],["2025-11-06",25.59,28.6,24.93,27.5,5148200.0],["2025-11-07",27.45,27.53,26.43,27.44,1168900.0],["2025-11-10",27.77,27.88,27.23,27.65,1339900.0],["2025-11-11",27.6,28.86,27.35,28.43,2071800.0],["2025-11-12",28.44,28.995,28.22,28.94,1837700.0],["2025-11-13",28.8,29.27,28.295,28.49,1588100.0],["2025-11-14",28.15,29.27,27.99,28.77,2728900.0],["2025-11-17",28.85,29.584,28.59,29.0,1714000.0],["2025-11-18",28.98,29.08,28.54,28.59,936100.0],["2025-11-19",28.55,29.0,28.33,28.68,1152100.0],["2025-11-20",29.1,29.9,28.71,29.47,2312600.0],["2025-11-21",29.31,30.77,29.0,30.34,2108400.0],["2025-11-24",30.91,32.54,30.76,32.03,3836200.0],["2025-11-25",32.07,32.29,30.94,31.41,2303500.0],["2025-11-26",31.49,32.02,31.11,31.72,1737700.0],["2025-11-28",32.0,32.085,31.6,31.96,651600.0],["2025-12-01",31.555,31.935,31.055,31.45,1154600.0],["2025-12-02",31.53,31.94,30.22,30.43,1157300.0],["2025-12-03",30.97,31.65,30.682,31.3,1486300.0],["2025-12-04",31.3,33.34,30.91,32.46,1304000.0],["2025-12-05",32.44,32.97,31.95,32.02,673800.0],["2025-12-08",32.6,32.87,31.71,31.88,994300.0],["2025-12-09",31.42,32.32,31.11,31.8,2019000.0],["2025-12-10",31.9,33.225,31.62,32.6,2399300.0],["2025-12-11",32.71,33.29,32.46,32.57,872800.0],["2025-12-12",32.69,33.048,32.29,32.31,943600.0],["2025-12-15",33.67,34.04,32.72,33.03,2485300.0],["2025-12-16",32.68,33.49,32.269,32.85,1537000.0],["2025-12-17",32.65,33.52,31.982,32.13,944900.0],["2025-12-18",32.15,32.27,31.2,31.6,1549800.0],["2025-12-19",31.66,32.88,31.63,31.92,4768700.0],["2025-12-22",32.14,33.03,32.03,32.47,2240500.0],["2025-12-23",32.55,32.71,32.0,32.11,1302400.0],["2025-12-24",32.25,32.52,32.01,32.28,403600.0],["2025-12-26",32.25,32.29,31.58,31.88,476600.0],["2025-12-29",31.79,31.89,31.25,31.54,852700.0],["2025-12-30",31.57,31.79,30.57,31.02,952600.0],["2025-12-31",31.05,31.37,30.875,31.12,942500.0],["2026-01-02",30.8,31.535,30.35,30.68,1083600.0],["2026-01-05",30.605,30.72,28.96,30.2,2164500.0],["2026-01-06",29.69,31.0,29.69,30.72,2171600.0],["2026-01-07",31.47,31.47,29.895,30.57,1816000.0],["2026-01-08",30.17,30.68,29.63,30.33,1878000.0],["2026-01-09",30.87,31.89,30.6,31.75,1701600.0],["2026-01-12",31.83,32.7,31.16,32.57,1181900.0],["2026-01-13",32.36,32.36,31.39,31.99,1302400.0],["2026-01-14",31.99,34.29,31.69,33.78,1561100.0],["2026-01-15",33.89,33.99,32.89,33.03,970900.0],["2026-01-16",33.08,33.82,32.5,33.26,1195600.0],["2026-01-20",32.48,32.975,32.131,32.64,1300900.0],["2026-01-21",32.33,32.895,31.94,32.29,1035200.0],["2026-01-22",32.4,32.655,31.26,32.17,2147300.0],["2026-01-23",32.0,33.34,31.37,32.93,1959800.0],["2026-01-26",32.6,33.345,32.35,33.06,1390700.0],["2026-01-27",32.65,33.65,32.61,33.54,1402800.0],["2026-01-28",33.61,33.96,33.0,33.62,1314400.0],["2026-01-29",33.45,34.2,33.0,33.57,868300.0],["2026-01-30",33.36,33.51,31.34,33.0,2373600.0],["2026-02-02",32.72,34.18,32.225,33.2,1390500.0],["2026-02-03",33.07,33.75,31.64,31.9,1568300.0],["2026-02-04",31.55,31.85,30.08,30.37,1340000.0],["2026-02-05",30.19,30.97,29.04,29.17,2087300.0],["2026-02-06",30.14,30.165,28.94,29.25,1940400.0],["2026-02-09",29.26,29.76,28.915,29.6,1152400.0],["2026-02-10",29.67,30.75,29.56,30.06,1161900.0],["2026-02-11",30.25,30.46,29.245,30.07,1802300.0],["2026-02-12",30.22,30.5,28.435,28.75,762600.0],["2026-02-13",28.77,29.405,27.8,27.9,970700.0],["2026-02-17",27.9,28.393,27.45,28.29,1220500.0],["2026-02-18",28.55,29.025,28.02,28.11,1704500.0],["2026-02-19",28.01,28.595,27.405,28.1,1557900.0],["2026-02-20",28.19,28.295,27.2,27.44,990100.0],["2026-02-23",27.32,28.45,27.26,28.07,1328500.0],["2026-02-24",27.99,29.88,27.99,29.4,1687400.0],["2026-02-25",29.57,30.33,28.76,28.94,1041100.0],["2026-02-26",27.05,29.58,26.31,29.49,1780200.0],["2026-02-27",29.01,29.75,28.2,29.38,1820400.0],["2026-03-02",28.75,30.45,28.2,30.25,1256700.0],["2026-03-03",29.43,29.6,28.42,29.32,748000.0],["2026-03-04",29.45,30.69,28.68,30.39,1018400.0],["2026-03-05",30.34,30.79,28.54,28.89,1389400.0],["2026-03-06",28.19,28.95,27.855,28.34,1198500.0],["2026-03-09",28.3,30.37,28.0,29.65,1270800.0],["2026-03-10",30.06,30.42,28.93,29.19,1206200.0],["2026-03-11",28.66,29.8,28.09,28.62,1048500.0],["2026-03-12",28.04,28.77,27.63,28.41,1212600.0],["2026-03-13",28.76,29.855,28.545,28.68,1131600.0],["2026-03-16",29.0,29.19,28.52,28.77,784900.0],["2026-03-17",28.72,29.32,28.48,28.6,738600.0],["2026-03-18",28.36,28.445,27.0,27.73,1080800.0],["2026-03-19",27.69,28.14,27.18,27.84,947900.0],["2026-03-20",27.83,28.1,26.95,26.98,4960700.0],["2026-03-23",27.62,28.295,27.25,27.62,1655200.0],["2026-03-24",27.02,27.48,26.275,27.19,1422900.0],["2026-03-25",27.24,28.59,27.1,28.35,1154800.0],["2026-03-26",27.84,28.37,27.5,28.2,1103700.0],["2026-03-27",27.86,28.185,27.289,27.39,1413400.0],["2026-03-30",17.0,19.1,16.97,18.53,13775900.0],["2026-03-31",18.71,19.84,18.49,19.56,4476900.0],["2026-04-01",19.74,19.74,18.93,19.15,2860000.0],["2026-04-02",18.56,19.245,18.44,18.84,3056300.0],["2026-04-06",18.5,18.5,13.62,13.9,14520500.0],["2026-04-07",13.81,14.45,13.33,13.96,6602200.0],["2026-04-08",14.05,14.52,13.74,14.47,4593400.0],["2026-04-09",14.54,15.58,14.35,15.38,2719100.0],["2026-04-10",15.43,15.47,14.605,14.95,2412100.0],["2026-04-13",15.09,15.25,14.7,14.8,1860500.0],["2026-04-14",14.97,15.32,14.61,15.19,1720600.0],["2026-04-15",15.21,15.337,14.76,14.88,1367900.0],["2026-04-16",14.96,15.14,14.61,14.66,1612200.0],["2026-04-17",14.94,15.15,14.7,14.8,1582000.0],["2026-04-20",14.68,15.15,14.52,14.68,1694800.0],["2026-04-21",14.68,14.85,14.155,14.28,2076900.0],["2026-04-22",14.41,14.56,14.14,14.33,1400300.0],["2026-04-23",14.33,14.59,14.0,14.23,1269000.0],["2026-04-24",14.41,14.49,13.56,13.73,1052300.0],["2026-04-27",13.68,13.92,13.32,13.5,2320000.0],["2026-04-28",13.5,13.99,13.325,13.61,3394700.0],["2026-04-29",13.43,13.55,13.18,13.3,980900.0],["2026-04-30",13.4,13.65,13.22,13.48,1249700.0],["2026-05-01",13.5,13.67,13.24,13.42,1461700.0],["2026-05-04",13.4,14.26,13.384,14.06,1217000.0],["2026-05-05",19.07,20.0,17.42,18.75,16131400.0],["2026-05-06",18.5,18.51,17.09,17.53,7760300.0],["2026-05-07",17.56,17.56,16.88,17.0,10740700.0],["2026-05-08",17.0,17.14,16.42,16.61,4372500.0],["2026-05-11",17.0,17.84,16.74,17.2,3205700.0],["2026-05-12",17.22,17.341,16.71,16.86,2450900.0],["2026-05-13",16.74,17.27,16.453,17.04,2211900.0],["2026-05-14",17.57,17.9,17.07,17.43,2120600.0],["2026-05-15",17.26,17.38,16.71,16.82,1614500.0],["2026-05-18",16.67,16.77,15.65,16.1,2361600.0],["2026-05-19",16.11,16.2,15.78,15.97,1796000.0],["2026-05-20",16.0,17.73,15.985,17.63,3535900.0],["2026-05-21",17.38,17.85,17.14,17.69,1530400.0],["2026-05-22",17.72,18.2,17.161,17.24,2799300.0],["2026-05-26",18.0,18.0,16.87,17.0,1488200.0],["2026-05-27",17.27,17.48,17.025,17.26,1156300.0],["2026-05-28",17.28,17.535,17.15,17.45,876100.0],["2026-05-29",17.36,17.63,17.18,17.62,1395900.0],["2026-06-01",17.44,17.6,16.6,16.96,1369500.0],["2026-06-02",16.58,16.757,15.74,15.87,2409300.0],["2026-06-03",15.79,16.4,15.75,16.35,1686300.0],["2026-06-04",16.54,17.06,16.367,16.57,1194800.0],["2026-06-05",16.57,16.88,15.575,15.78,1783100.0],["2026-06-08",16.05,16.477,15.695,15.73,1096900.0],["2026-06-09",15.96,16.47,15.666,16.31,1175000.0],["2026-06-10",16.2,16.5,15.5,15.77,1417500.0],["2026-06-11",15.75,16.221,15.62,16.14,1529200.0],["2026-06-12",16.2,16.68,16.18,16.35,1245300.0],["2026-06-15",16.58,16.72,16.07,16.3,1707500.0],["2026-06-16",16.29,16.445,15.96,15.98,1260600.0],["2026-06-17",16.08,16.835,16.07,16.71,2030800.0],["2026-06-18",17.15,17.44,16.455,16.63,4032000.0],["2026-06-22",16.93,18.18,16.93,17.63,2549200.0],["2026-06-23",17.29,17.725,17.25,17.28,1666200.0],["2026-06-24",17.5,17.775,17.16,17.32,1269000.0],["2026-06-25",17.31,17.715,17.284,17.39,1878200.0],["2026-06-26",17.39,18.38,17.38,17.9,5787300.0],["2026-06-29",19.37,19.53,18.24,18.79,7604600.0],["2026-06-30",18.98,19.19,18.18,18.37,3455600.0],["2026-07-01",18.95,19.34,18.425,18.48,3267000.0],["2026-07-02",18.69,19.42,18.51,19.4,1950100.0],["2026-07-06",19.4,19.56,18.8,18.99,1725717.958408],["2026-07-07",19.22,20.88,19.17,20.47,3476320.825142],["2026-07-08",20.12,20.36,19.47,19.86,1720537.870491],["2026-07-09",19.71,20.24,19.6421,20.2,2003037.279427],["2026-07-10",20.19,20.19,19.32,19.74,1431533.02945],["2026-07-13",19.5,19.66,18.9,18.99,1198571.024584],["2026-07-14",18.99,19.21,18.74,19.08,1116394.919231],["2026-07-15",18.93,19.37,18.816,19.06,1578488.062625],["2026-07-16",18.9,19.035,17.76,18.03,2097319.155232],["2026-07-17",17.72,18.24,17.54,18.03,2124391.947139],["2026-07-20",18.17,19.23,18.145,18.56,2180554.233646],["2026-07-21",18.58,19.27,18.48,19.18,1116830.129224],["2026-07-22",18.94,19.385,18.73,19.17,2622767.896976],["2026-07-23",18.87,19.6,18.61,19.26,1346630.774355],["2026-07-24",19.39,19.45,18.995,19.27,1514109.654133],["2026-07-27",19.57,20.1,19.345,19.7,2224441.013302],["2026-07-28",19.67,19.95,19.11,19.51,1099436.787926],["2026-07-29",19.56,19.99,19.15,19.88,2045288.607796],["2026-07-30",19.55,20.005,19.29,19.9,1215813.609062],["2026-07-31",19.66,19.9,18.89,18.92,1088028.717152],["2026-08-03",18.8,19.32,18.4,19.31,1833119.705796],["2026-08-04",19.43,20.89,19.41,20.84,2168696.48146],["2026-08-05",21,21.34,20.6041,21.07,1666389.860786],["2026-08-06",20.935,22.52,20.53,22.51,4289556.139984],["2026-08-07",22.98,23.61,22.53,23.59,1659800.101738],["2026-08-10",23.46,23.57,22.95,23.39,625104.211258],["2026-08-11",23.23,23.83,22.81,22.97,3062936.43152],["2026-08-12",23.16,23.6,22.72,22.88,1578262.973726],["2026-08-13",22.7,22.86,21.89,21.99,1767559.178866],["2026-08-14",22,22.23,21.62,22.08,1093184.588601],["2026-08-17",21.92,23.29,21.869,23.09,1892808.600858],["2026-08-18",23,23.95,22.84,23.93,1992390.529047],["2026-08-19",24.52,24.86,23.8,24.8,1833340.269633],["2026-08-20",24.61,24.72,23.96,24.5,1076002.499177],["2026-08-21",24.65,24.745,24.07,24.29,905913.586191],["2026-08-24",24.35,24.39,24,24.02,1131092.862912],["2026-08-25",24.3,24.8,24.08,24.18,901374.158154],["2026-08-26",24.16,24.455,23.92,24.26,780819.83121],["2026-08-27",24.22,24.4664,23.75,23.88,839750.450156],["2026-08-28",23.58,23.7,23.04,23.08,778838.07967],["2026-08-31",22.94,23.27,22.62,23.16,1048791.910976],["2026-09-01",23.02,23.34,22.885,23.03,998383.035758],["2026-09-02",23.11,23.735,22.39,22.78,1417441.920002],["2026-09-03",23.08,23.28,22.57,22.96,1193832.268129],["2026-09-04",22.62,23.03,22.62,22.92,759913.869377],["2026-09-08",22.38,23.835,22.2201,23.17,1829318.301512],["2026-09-09",23.11,23.58,22.7,22.73,1578339.722815],["2026-09-10",22.4,22.6,21.99,22.29,1310075.686601],["2026-09-11",22.48,22.695,21.185,21.24,943214.250635],["2026-09-14",21.47,22.3,21.2704,22.2,1300759.318433]]}