{"t":"VSTM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-01-27",132.0,137.64,129.0,133.08,62317.0],["2012-01-30",127.44,136.8,127.44,136.8,7408.0],["2012-01-31",133.2,133.8,120.6,131.52,9242.0],["2012-02-01",134.16,134.28,128.88,132.0,1008.0],["2012-02-02",134.4,134.4,127.8,132.0,5225.0],["2012-02-03",132.6,133.8,130.08,133.68,3525.0],["2012-02-06",134.16,134.16,127.92,131.28,3900.0],["2012-02-07",128.52,133.8,128.52,131.16,417.0],["2012-02-08",130.8,134.16,130.56,132.0,1308.0],["2012-02-09",132.12,133.32,129.6,130.56,1142.0],["2012-02-10",130.56,130.8,124.32,130.8,4050.0],["2012-02-13",136.68,139.56,129.72,135.84,2900.0],["2012-02-14",135.24,138.84,127.56,136.68,2483.0],["2012-02-15",132.36,138.48,132.36,136.08,1625.0],["2012-02-16",141.0,141.0,135.48,138.96,758.0],["2012-02-17",138.6,141.0,137.28,138.24,2492.0],["2012-02-21",139.08,139.32,129.36,132.12,367.0],["2012-02-22",132.84,137.28,129.0,132.6,325.0],["2012-02-23",131.4,142.2,131.4,135.6,850.0],["2012-02-24",134.28,138.36,126.0,130.32,875.0],["2012-02-27",141.84,141.84,128.76,138.0,200.0],["2012-02-28",142.2,142.2,132.24,139.2,275.0],["2012-02-29",138.0,140.4,132.36,139.2,258.0],["2012-03-01",140.4,140.4,132.12,135.6,875.0],["2012-03-02",140.04,140.4,132.36,140.4,400.0],["2012-03-05",140.4,140.4,133.68,133.92,1442.0],["2012-03-06",133.92,133.92,129.36,133.2,592.0],["2012-03-07",135.12,141.6,128.76,130.32,3292.0],["2012-03-08",131.28,143.88,129.6,129.84,2508.0],["2012-03-09",130.2,138.0,128.52,134.76,1083.0],["2012-03-12",136.68,136.68,130.8,136.32,1133.0],["2012-03-13",135.96,138.0,130.8,134.4,1483.0],["2012-03-14",131.64,136.8,130.92,132.0,1350.0],["2012-03-15",132.36,146.88,132.36,144.12,4475.0],["2012-03-16",146.52,146.52,131.4,132.6,4325.0],["2012-03-19",133.68,136.8,132.24,132.24,542.0],["2012-03-20",131.88,136.44,131.4,132.84,750.0],["2012-03-21",132.6,133.8,126.12,128.4,1675.0],["2012-03-22",128.52,129.0,120.72,127.68,1992.0],["2012-03-23",126.72,131.4,126.72,131.16,492.0],["2012-03-26",129.48,131.4,126.0,130.44,950.0],["2012-03-27",131.4,131.4,125.04,128.88,2633.0],["2012-03-28",127.92,130.56,126.24,130.2,1667.0],["2012-03-29",129.36,130.8,126.0,127.56,2950.0],["2012-03-30",127.56,133.32,126.96,131.16,43067.0],["2012-04-02",131.28,133.44,127.8,130.92,3042.0],["2012-04-03",131.28,131.28,126.24,128.76,1200.0],["2012-04-04",127.68,131.28,126.6,127.32,1033.0],["2012-04-05",127.56,128.64,127.08,127.08,250.0],["2012-04-09",126.0,129.24,125.88,129.24,1400.0],["2012-04-10",128.4,131.76,126.72,127.08,6367.0],["2012-04-11",129.36,135.24,126.84,133.32,2058.0],["2012-04-12",133.08,136.44,131.88,132.0,1458.0],["2012-04-13",128.52,130.8,127.2,127.2,825.0],["2012-04-16",127.44,127.44,122.16,123.36,733.0],["2012-04-17",124.68,126.0,121.2,122.04,500.0],["2012-04-18",121.8,124.2,120.48,120.84,4967.0],["2012-04-19",122.04,123.0,117.84,117.84,917.0],["2012-04-20",121.92,121.92,118.08,118.68,1408.0],["2012-04-23",117.24,117.6,116.52,117.48,1483.0],["2012-04-24",117.36,119.4,117.36,119.4,250.0],["2012-04-25",120.0,123.12,117.96,118.8,1275.0],["2012-04-26",118.8,119.88,115.8,118.8,1100.0],["2012-04-27",119.52,120.12,118.8,118.8,2250.0],["2012-04-30",117.96,124.8,110.76,124.56,5867.0],["2012-05-01",122.76,135.96,122.76,126.6,1583.0],["2012-05-02",126.6,128.64,122.64,128.64,392.0],["2012-05-03",128.16,128.16,117.36,119.28,1483.0],["2012-05-04",119.28,127.2,109.2,113.88,750.0],["2012-05-07",114.48,123.0,109.2,120.0,992.0],["2012-05-08",119.64,122.28,118.2,119.88,1217.0],["2012-05-09",117.96,120.96,116.04,116.04,225.0],["2012-05-10",117.6,122.4,115.44,118.56,342.0],["2012-05-11",117.84,122.4,106.68,119.28,558.0],["2012-05-14",114.24,120.24,112.32,114.36,658.0],["2012-05-15",120.0,120.0,113.28,116.28,775.0],["2012-05-16",120.0,120.0,112.68,116.64,442.0],["2012-05-17",113.28,120.0,113.28,117.96,392.0],["2012-05-18",117.48,120.0,112.92,116.76,1083.0],["2012-05-21",118.56,120.0,113.4,120.0,400.0],["2012-05-22",119.64,120.0,113.16,114.96,408.0],["2012-05-23",117.6,117.6,113.4,114.24,800.0],["2012-05-24",114.24,118.68,111.0,114.36,450.0],["2012-05-25",114.24,114.84,111.84,111.84,283.0],["2012-05-29",114.0,114.0,114.0,114.0,92.0],["2012-05-30",112.68,114.72,111.72,111.96,225.0],["2012-05-31",113.88,128.4,113.88,120.48,3242.0],["2012-06-01",120.12,120.12,112.8,113.52,717.0],["2012-06-04",114.12,127.44,114.12,118.32,108.0],["2012-06-05",118.2,138.96,114.48,121.68,1425.0],["2012-06-06",115.92,129.0,114.0,126.24,2158.0],["2012-06-07",127.32,127.32,118.92,120.72,575.0],["2012-06-08",116.4,128.28,116.4,120.84,358.0],["2012-06-11",121.56,123.0,112.08,112.08,3017.0],["2012-06-12",113.76,119.28,112.2,118.68,1042.0],["2012-06-13",117.6,119.28,111.72,112.56,433.0],["2012-06-14",111.84,125.28,111.84,125.28,267.0],["2012-06-15",122.88,128.76,119.64,122.4,1483.0],["2012-06-18",122.28,124.32,113.16,120.72,600.0],["2012-06-19",121.44,125.4,121.44,125.4,442.0],["2012-06-20",125.16,125.16,120.0,122.4,125.0],["2012-06-21",122.52,122.88,118.8,118.92,417.0],["2012-06-22",120.0,123.84,115.68,117.6,11458.0],["2012-06-25",115.92,125.88,112.56,120.0,983.0],["2012-06-26",120.24,121.32,117.12,121.2,583.0],["2012-06-27",119.88,124.2,113.16,123.84,1025.0],["2012-06-28",122.16,124.2,114.84,117.72,458.0],["2012-06-29",120.6,124.44,115.68,116.28,975.0],["2012-07-02",119.88,128.76,119.88,128.76,983.0],["2012-07-03",128.88,138.0,127.68,133.68,375.0],["2012-07-05",137.52,143.28,131.28,134.04,3042.0],["2012-07-06",133.56,138.72,119.04,133.44,2550.0],["2012-07-09",142.56,144.0,122.28,122.52,2225.0],["2012-07-10",123.24,140.4,118.44,118.44,1200.0],["2012-07-11",119.04,123.48,119.04,122.28,1617.0],["2012-07-12",121.8,124.2,116.04,120.12,942.0],["2012-07-13",120.0,123.72,119.28,122.4,2450.0],["2012-07-16",122.64,128.4,120.48,121.08,633.0],["2012-07-17",122.52,127.32,120.48,124.92,925.0],["2012-07-18",125.52,126.6,121.44,123.48,458.0],["2012-07-19",123.48,129.0,121.56,121.56,500.0],["2012-07-20",121.92,122.52,120.0,120.48,692.0],["2012-07-23",118.2,124.44,114.36,116.52,808.0],["2012-07-24",119.16,125.76,115.2,115.68,1000.0],["2012-07-25",117.12,120.72,114.36,115.92,850.0],["2012-07-26",115.2,118.8,114.48,118.32,142.0],["2012-07-27",118.32,120.6,111.6,116.64,2517.0],["2012-07-30",115.92,118.2,113.64,113.64,208.0],["2012-07-31",114.36,114.36,108.0,112.08,733.0],["2012-08-01",112.92,116.64,105.0,105.0,833.0],["2012-08-02",102.72,107.88,101.52,103.8,1258.0],["2012-08-03",105.0,105.0,103.08,103.2,500.0],["2012-08-06",103.2,122.4,103.08,106.68,408.0],["2012-08-07",119.76,119.76,105.6,111.72,567.0],["2012-08-08",110.76,116.04,106.08,107.28,283.0],["2012-08-09",107.28,114.0,105.36,109.68,450.0],["2012-08-10",108.84,113.76,106.44,107.04,250.0],["2012-08-13",107.88,111.6,92.4,96.24,1075.0],["2012-08-14",96.0,102.84,92.4,96.24,683.0],["2012-08-15",96.24,100.8,90.72,100.2,875.0],["2012-08-16",98.28,108.0,98.04,104.4,942.0],["2012-08-17",103.08,105.6,97.8,101.4,1633.0],["2012-08-20",97.56,106.68,97.56,106.32,333.0],["2012-08-21",105.96,107.88,99.72,102.0,400.0],["2012-08-22",100.44,107.76,100.44,106.2,658.0],["2012-08-23",105.24,106.8,102.12,105.96,492.0],["2012-08-24",105.12,110.4,100.08,104.88,858.0],["2012-08-27",105.12,112.8,101.28,104.88,558.0],["2012-08-28",104.52,106.2,100.92,106.2,358.0],["2012-08-29",99.48,105.36,99.24,105.36,1292.0],["2012-08-30",112.8,112.8,100.56,100.56,358.0],["2012-08-31",100.56,106.08,100.56,103.44,383.0],["2012-09-04",102.6,105.72,102.0,103.8,442.0],["2012-09-05",102.48,108.0,102.0,104.4,825.0],["2012-09-06",110.4,110.4,102.72,108.0,1275.0],["2012-09-07",108.12,110.28,103.92,110.16,908.0],["2012-09-10",108.48,110.4,103.92,108.84,600.0],["2012-09-11",107.64,110.16,104.04,108.72,417.0],["2012-09-12",108.12,109.2,105.6,109.08,225.0],["2012-09-13",108.36,120.0,107.28,120.0,708.0],["2012-09-14",122.4,131.76,109.2,117.12,2433.0],["2012-09-17",115.56,119.04,110.16,115.56,1942.0],["2012-09-18",115.32,120.24,111.0,116.16,1725.0],["2012-09-19",116.04,122.16,112.44,118.08,1067.0],["2012-09-20",131.88,131.88,113.4,119.04,2950.0],["2012-09-21",117.6,120.0,111.96,111.96,3975.0],["2012-09-24",111.84,116.88,111.48,113.88,692.0],["2012-09-25",114.24,119.64,111.12,113.76,5925.0],["2012-09-26",115.32,117.12,111.36,113.28,783.0],["2012-09-27",113.76,115.32,111.36,115.32,417.0],["2012-09-28",114.24,116.28,111.6,112.68,1108.0],["2012-10-01",113.76,116.04,111.96,113.28,383.0],["2012-10-02",111.36,114.84,111.12,113.28,425.0],["2012-10-03",113.16,115.2,111.84,112.08,225.0],["2012-10-04",112.2,112.32,108.48,112.32,333.0],["2012-10-05",113.16,114.72,111.72,112.08,642.0],["2012-10-08",111.72,111.72,108.6,108.6,433.0],["2012-10-09",109.68,110.04,105.48,106.68,358.0],["2012-10-10",106.56,107.76,106.08,106.08,208.0],["2012-10-11",106.92,109.8,105.12,108.6,500.0],["2012-10-12",107.76,108.0,104.04,104.16,458.0],["2012-10-15",103.8,103.8,101.28,102.48,433.0],["2012-10-16",102.48,102.48,100.92,101.64,267.0],["2012-10-17",101.88,101.88,100.92,101.04,75.0],["2012-10-18",100.8,100.8,97.8,97.8,342.0],["2012-10-19",96.96,102.36,93.24,97.68,1333.0],["2012-10-22",97.8,97.8,95.88,95.88,175.0],["2012-10-23",97.68,97.68,93.0,93.12,292.0],["2012-10-24",93.84,99.12,93.84,95.4,808.0],["2012-10-25",96.48,98.52,94.8,98.52,525.0],["2012-10-26",98.28,98.4,95.04,95.64,333.0],["2012-10-31",96.0,98.52,94.32,95.28,483.0],["2012-11-01",94.92,95.16,92.64,95.16,642.0],["2012-11-02",93.96,101.64,93.96,94.2,517.0],["2012-11-05",93.96,94.92,92.52,94.92,258.0],["2012-11-06",94.44,101.28,91.44,96.96,1100.0],["2012-11-07",95.4,99.0,91.8,92.16,700.0],["2012-11-08",92.04,96.84,84.72,86.16,400.0],["2012-11-09",86.88,92.16,80.52,82.44,258.0],["2012-11-12",78.96,84.12,78.96,79.8,533.0],["2012-11-13",78.36,82.2,78.36,81.0,442.0],["2012-11-14",81.36,82.08,80.28,81.0,917.0],["2012-11-15",80.04,89.52,80.04,83.64,1800.0],["2012-11-16",82.56,90.24,81.6,85.68,1317.0],["2012-11-19",85.8,102.36,83.4,84.36,1450.0],["2012-11-20",87.84,88.8,81.36,82.92,1242.0],["2012-11-21",83.88,86.52,80.28,80.4,4908.0],["2012-11-23",81.6,81.6,79.92,80.88,692.0],["2012-11-26",81.72,81.72,77.64,77.64,917.0],["2012-11-27",80.4,86.28,79.56,80.76,3217.0],["2012-11-28",84.0,84.36,75.0,79.8,74292.0],["2012-11-29",80.88,86.4,77.64,81.0,1033.0],["2012-11-30",81.36,83.64,78.48,81.72,5483.0],["2012-12-03",82.8,82.8,78.12,78.12,1208.0],["2012-12-04",79.44,81.72,79.44,79.56,158.0],["2012-12-05",79.8,82.8,79.8,80.52,742.0],["2012-12-06",79.2,81.0,79.2,79.44,117.0],["2012-12-07",80.16,81.48,79.32,80.88,208.0],["2012-12-10",81.36,81.84,79.2,81.0,517.0],["2012-12-11",81.96,88.44,81.0,87.96,1617.0],["2012-12-12",87.6,90.12,84.24,87.96,1300.0],["2012-12-13",88.32,89.64,85.2,88.68,500.0],["2012-12-14",88.2,94.68,88.2,91.08,1025.0],["2012-12-17",95.64,95.64,89.04,91.92,642.0],["2012-12-18",92.4,103.32,92.4,103.32,2758.0],["2012-12-19",104.28,104.28,96.12,102.0,2000.0],["2012-12-20",100.8,105.96,98.28,104.88,983.0],["2012-12-21",106.92,110.28,103.56,105.0,2958.0],["2012-12-24",105.6,107.64,97.08,101.16,1125.0],["2012-12-26",100.8,102.0,93.24,98.04,675.0],["2012-12-27",99.96,100.8,96.0,96.96,775.0],["2012-12-28",96.0,109.8,93.36,95.4,2350.0],["2012-12-31",101.76,105.6,98.76,105.48,2358.0],["2013-01-02",124.8,125.04,114.48,118.8,5275.0],["2013-01-03",120.48,122.52,117.48,118.08,3325.0],["2013-01-04",120.0,126.84,117.84,123.6,3533.0],["2013-01-07",125.88,141.0,125.88,131.16,2933.0],["2013-01-08",133.56,135.6,129.96,132.12,1983.0],["2013-01-09",135.12,135.12,131.16,132.6,1592.0],["2013-01-10",131.4,132.6,131.16,132.48,1825.0],["2013-01-11",132.84,134.4,121.44,124.92,2308.0],["2013-01-14",126.0,127.8,115.2,119.88,1792.0],["2013-01-15",119.88,125.64,118.2,118.2,2225.0],["2013-01-16",119.76,127.2,118.2,120.0,1700.0],["2013-01-17",123.0,126.48,117.0,120.36,1267.0],["2013-01-18",119.64,125.28,117.48,119.76,933.0],["2013-01-22",124.44,128.88,123.36,125.4,2108.0],["2013-01-23",125.52,126.6,120.36,124.56,1292.0],["2013-01-24",124.8,124.8,118.32,122.16,2333.0],["2013-01-25",122.52,123.84,118.68,120.12,825.0],["2013-01-28",121.2,123.12,119.52,122.28,767.0],["2013-01-29",122.28,122.4,119.04,122.4,450.0],["2013-01-30",124.56,125.4,119.04,119.88,1525.0],["2013-01-31",119.76,119.76,112.8,119.52,2042.0],["2013-02-01",120.6,121.2,118.68,120.72,575.0],["2013-02-04",119.16,119.16,117.0,117.12,1183.0],["2013-02-05",120.24,120.24,117.0,117.0,2808.0],["2013-02-06",115.8,121.56,115.8,121.56,1125.0],["2013-02-07",123.48,125.88,120.36,123.12,2242.0],["2013-02-08",126.72,127.56,120.72,126.12,2817.0],["2013-02-11",127.2,127.2,123.6,125.16,725.0],["2013-02-12",124.8,124.8,121.92,123.24,433.0],["2013-02-13",123.84,123.84,120.12,120.6,533.0],["2013-02-14",120.6,125.28,120.6,125.28,842.0],["2013-02-15",126.96,126.96,121.8,122.88,1442.0],["2013-02-19",125.88,125.88,122.52,125.76,2092.0],["2013-02-20",125.52,131.64,122.76,122.76,1792.0],["2013-02-21",122.64,124.68,122.4,123.36,983.0],["2013-02-22",120.0,123.96,117.6,123.96,1283.0],["2013-02-25",121.92,121.92,118.08,118.56,1658.0],["2013-02-26",119.28,120.84,114.6,115.2,1008.0],["2013-02-27",114.6,114.6,109.2,112.08,1008.0],["2013-02-28",112.56,114.6,112.2,113.04,1883.0],["2013-03-01",111.24,115.2,111.24,112.92,2842.0],["2013-03-04",113.88,114.12,109.2,109.92,1625.0],["2013-03-05",113.28,114.0,109.32,110.76,1883.0],["2013-03-06",111.0,111.0,108.96,109.44,1017.0],["2013-03-07",110.4,110.88,109.32,110.04,733.0],["2013-03-08",113.88,113.88,111.12,111.6,958.0],["2013-03-11",112.44,112.8,109.32,112.44,6742.0],["2013-03-12",112.32,112.56,110.4,110.4,650.0],["2013-03-13",112.44,112.56,110.88,111.48,1058.0],["2013-03-14",111.12,111.72,105.36,108.84,1675.0],["2013-03-15",108.72,110.88,107.88,110.4,6983.0],["2013-03-18",108.6,110.4,108.6,108.84,600.0],["2013-03-19",109.2,110.16,106.92,106.92,2100.0],["2013-03-20",107.52,109.08,107.4,108.84,758.0],["2013-03-21",107.64,111.48,106.56,110.88,1550.0],["2013-03-22",111.12,113.28,110.04,113.28,317.0],["2013-03-25",113.88,117.12,111.6,112.68,542.0],["2013-03-26",114.12,116.04,109.8,114.96,808.0],["2013-03-27",113.52,115.08,113.52,115.08,408.0],["2013-03-28",115.08,116.28,113.52,115.44,1125.0],["2013-04-01",115.44,115.92,110.04,113.28,1625.0],["2013-04-02",114.72,115.2,110.64,113.28,425.0],["2013-04-03",116.52,117.0,104.4,105.48,2325.0],["2013-04-04",106.68,110.4,105.48,110.4,1142.0],["2013-04-05",108.84,114.0,108.0,109.32,450.0],["2013-04-08",110.76,110.76,106.8,109.32,308.0],["2013-04-09",108.0,109.8,106.8,106.8,1308.0],["2013-04-10",107.16,117.96,107.16,115.92,700.0],["2013-04-11",115.8,115.8,113.76,113.88,200.0],["2013-04-12",113.4,113.4,109.44,109.44,333.0],["2013-04-15",108.6,111.48,108.6,108.96,1292.0],["2013-04-16",110.88,112.44,109.44,112.44,650.0],["2013-04-17",111.36,116.4,111.36,114.24,892.0],["2013-04-18",114.84,116.28,113.16,114.24,525.0],["2013-04-19",114.72,118.08,112.92,117.96,583.0],["2013-04-22",118.2,122.64,117.6,120.0,1100.0],["2013-04-23",120.0,124.56,119.4,121.92,2258.0],["2013-04-24",120.12,122.4,117.72,119.64,2550.0],["2013-04-25",118.8,120.0,118.2,120.0,3142.0],["2013-04-26",119.4,119.4,118.2,119.28,1158.0],["2013-04-29",120.72,123.0,117.0,117.84,1525.0],["2013-04-30",117.96,120.6,117.72,117.84,1025.0],["2013-05-01",117.6,118.56,112.56,113.76,2575.0],["2013-05-02",113.64,115.8,113.04,114.6,1350.0],["2013-05-03",116.64,120.36,114.36,117.24,1700.0],["2013-05-06",117.96,118.08,115.08,116.4,1417.0],["2013-05-07",117.0,117.48,115.8,116.88,2183.0],["2013-05-08",116.04,117.12,114.96,116.88,1917.0],["2013-05-09",117.0,117.48,115.8,116.16,225.0],["2013-05-10",116.76,117.6,114.72,116.52,2342.0],["2013-05-13",119.4,119.4,112.32,116.76,5725.0],["2013-05-14",112.56,118.32,111.6,116.52,2292.0],["2013-05-15",116.64,117.24,113.64,116.16,8592.0],["2013-05-16",116.16,116.16,113.04,113.28,750.0],["2013-05-17",113.04,116.04,108.36,110.28,4450.0],["2013-05-20",110.4,113.64,109.8,111.72,1133.0],["2013-05-21",111.24,111.24,109.2,109.92,617.0],["2013-05-22",110.04,112.56,109.8,110.16,1317.0],["2013-05-23",108.6,113.4,108.6,111.12,2783.0],["2013-05-24",111.0,113.52,108.0,111.48,2883.0],["2013-05-28",112.8,116.52,112.2,114.96,1517.0],["2013-05-29",112.92,114.96,111.48,111.84,525.0],["2013-05-30",112.2,114.0,109.32,113.76,2450.0],["2013-05-31",112.44,114.84,112.44,114.72,792.0],["2013-06-03",116.04,117.6,114.72,117.12,3000.0],["2013-06-04",118.08,119.76,108.0,112.08,4308.0],["2013-06-05",111.48,114.48,107.4,107.64,2925.0],["2013-06-06",108.72,110.4,105.84,108.96,4792.0],["2013-06-07",110.4,113.28,105.96,111.84,2358.0],["2013-06-10",113.4,113.4,99.24,111.6,4208.0],["2013-06-11",110.04,114.12,109.8,114.0,4975.0],["2013-06-12",114.24,119.76,111.84,119.04,5017.0],["2013-06-13",120.0,140.28,120.0,135.6,12517.0],["2013-06-14",129.6,138.48,126.0,129.12,8542.0],["2013-06-17",128.4,136.56,127.8,133.68,9750.0],["2013-06-18",136.8,144.0,133.08,142.2,10650.0],["2013-06-19",144.0,153.72,141.12,146.88,13967.0],["2013-06-20",147.12,151.2,144.0,148.56,8942.0],["2013-06-21",149.64,154.68,148.2,151.56,10325.0],["2013-06-24",151.56,152.4,147.0,149.88,9058.0],["2013-06-25",150.0,153.0,147.12,152.4,4542.0],["2013-06-26",155.16,163.68,153.6,159.48,12233.0],["2013-06-27",163.2,166.2,159.24,165.24,14050.0],["2013-06-28",168.36,169.08,164.52,166.56,93192.0],["2013-07-01",169.32,172.56,167.4,169.8,9808.0],["2013-07-02",170.88,172.08,168.36,171.48,9083.0],["2013-07-03",171.12,171.6,166.2,169.44,5517.0],["2013-07-05",172.68,176.88,171.6,174.84,7175.0],["2013-07-08",176.28,180.48,172.92,177.48,8892.0],["2013-07-09",175.2,199.32,173.64,198.72,80783.0],["2013-07-10",198.84,212.52,196.2,210.84,11117.0],["2013-07-11",216.0,225.84,181.2,207.48,25450.0],["2013-07-12",218.88,218.88,183.12,206.28,14867.0],["2013-07-15",206.28,207.48,202.68,206.04,13000.0],["2013-07-16",207.6,207.6,199.08,203.28,8417.0],["2013-07-17",183.0,186.12,176.4,180.72,206633.0],["2013-07-18",180.72,190.8,180.72,184.68,36225.0],["2013-07-19",184.92,188.52,181.2,186.6,15783.0],["2013-07-22",185.52,192.24,183.96,191.64,12142.0],["2013-07-23",194.28,201.0,186.6,190.92,24158.0],["2013-07-24",196.68,196.8,180.0,181.08,22808.0],["2013-07-25",180.0,185.28,175.92,178.92,24658.0],["2013-07-26",176.64,181.8,174.24,177.36,28408.0],["2013-07-29",181.8,185.16,177.84,180.0,17700.0],["2013-07-30",183.6,184.08,178.56,180.0,15750.0],["2013-07-31",180.24,187.2,180.12,182.28,42183.0],["2013-08-01",183.24,184.32,178.8,182.52,23308.0],["2013-08-02",181.08,183.0,180.0,181.8,6092.0],["2013-08-05",183.0,183.0,178.8,180.24,12017.0],["2013-08-06",178.8,180.48,173.04,180.24,27008.0],["2013-08-07",180.6,185.4,175.32,178.2,17942.0],["2013-08-08",180.0,181.92,176.4,179.04,17708.0],["2013-08-09",179.4,180.0,176.52,176.64,9717.0],["2013-08-12",177.0,180.0,174.0,179.16,9625.0],["2013-08-13",180.0,182.4,175.08,175.44,10617.0],["2013-08-14",178.92,180.12,175.2,179.4,7425.0],["2013-08-15",176.4,177.0,171.12,173.64,13733.0],["2013-08-16",172.44,173.88,158.28,160.44,28350.0],["2013-08-19",161.4,166.2,161.4,162.36,8333.0],["2013-08-20",162.84,166.8,162.84,164.64,4742.0],["2013-08-21",164.28,172.8,163.2,170.16,6033.0],["2013-08-22",171.24,176.52,171.24,176.4,3583.0],["2013-08-23",176.04,176.04,168.24,169.56,5200.0],["2013-08-26",170.52,173.76,166.92,166.92,4975.0],["2013-08-27",164.76,167.28,160.92,161.16,9967.0],["2013-08-28",160.44,168.0,160.08,164.64,4683.0],["2013-08-29",164.4,173.64,162.72,168.48,4375.0],["2013-08-30",167.76,168.0,163.2,165.0,7750.0],["2013-09-03",168.84,168.84,162.96,165.36,5600.0],["2013-09-04",165.12,167.16,162.0,163.92,8633.0],["2013-09-05",164.16,173.04,163.32,169.92,6750.0],["2013-09-06",169.8,172.32,164.16,167.28,4308.0],["2013-09-09",168.48,171.0,168.0,170.52,4683.0],["2013-09-10",172.56,176.16,168.6,173.28,9900.0],["2013-09-11",173.4,176.52,167.4,170.28,7008.0],["2013-09-12",169.68,171.6,167.4,168.0,2658.0],["2013-09-13",168.96,173.16,163.2,164.52,5767.0],["2013-09-16",165.72,169.56,162.6,167.52,8175.0],["2013-09-17",168.0,170.16,167.4,170.16,4683.0],["2013-09-18",169.68,172.08,166.8,167.88,6417.0],["2013-09-19",168.12,169.68,163.56,165.84,3483.0],["2013-09-20",165.6,166.68,156.24,159.0,19883.0],["2013-09-23",158.04,161.88,153.24,153.96,7767.0],["2013-09-24",153.36,164.76,153.36,159.36,22650.0],["2013-09-25",159.36,162.0,152.28,154.32,5550.0],["2013-09-26",155.16,158.16,153.6,154.56,3058.0],["2013-09-27",153.36,154.92,150.72,152.52,5608.0],["2013-09-30",150.6,154.2,148.56,149.4,10483.0],["2013-10-01",148.44,152.88,144.24,147.84,7625.0],["2013-10-02",146.4,150.84,144.72,148.08,7725.0],["2013-10-03",147.72,151.08,145.2,146.16,6058.0],["2013-10-04",145.8,147.72,136.92,139.8,12775.0],["2013-10-07",138.36,139.08,130.2,132.72,32933.0],["2013-10-08",133.08,133.08,119.16,119.64,26908.0],["2013-10-09",122.28,124.2,111.6,113.52,22550.0],["2013-10-10",115.8,123.96,115.8,122.4,10792.0],["2013-10-11",123.72,128.64,120.6,127.32,12333.0],["2013-10-14",126.72,137.88,126.0,135.0,12917.0],["2013-10-15",134.16,137.28,132.12,134.04,14525.0],["2013-10-16",135.48,146.88,135.48,145.2,10525.0],["2013-10-17",144.84,161.64,144.84,155.04,19808.0],["2013-10-18",156.84,156.84,141.6,150.12,19400.0],["2013-10-21",150.84,150.84,132.72,137.88,19908.0],["2013-10-22",138.0,140.04,132.0,135.36,13625.0],["2013-10-23",134.16,142.32,128.88,129.24,18067.0],["2013-10-24",128.52,131.64,126.0,128.64,5717.0],["2013-10-25",129.36,131.88,126.36,128.52,5742.0],["2013-10-28",135.12,135.48,123.24,125.88,7425.0],["2013-10-29",125.88,127.44,124.32,126.84,4033.0],["2013-10-30",127.92,129.0,118.56,120.84,9067.0],["2013-10-31",120.36,123.6,118.92,120.0,17408.0],["2013-11-01",120.0,125.88,120.0,124.92,10483.0],["2013-11-04",126.12,129.72,122.28,126.96,7800.0],["2013-11-05",126.96,131.88,122.76,127.92,4367.0],["2013-11-06",129.24,129.72,124.8,125.52,12333.0],["2013-11-07",125.88,128.16,120.72,124.56,10008.0],["2013-11-08",125.64,134.4,125.64,131.04,7100.0],["2013-11-11",131.16,132.24,126.72,128.04,6908.0],["2013-11-12",126.84,127.92,120.0,121.92,10183.0],["2013-11-13",120.96,132.0,118.2,121.2,11783.0],["2013-11-14",121.56,131.28,115.2,116.88,6742.0],["2013-11-15",116.76,120.12,109.32,115.68,7783.0],["2013-11-18",115.68,120.72,103.2,107.16,13725.0],["2013-11-19",106.32,109.2,104.28,106.68,7008.0],["2013-11-20",107.64,113.52,106.44,107.52,7642.0],["2013-11-21",108.0,117.36,107.76,111.72,5367.0],["2013-11-22",113.52,115.44,108.0,114.24,8742.0],["2013-11-25",114.24,122.28,112.32,117.12,6375.0],["2013-11-26",117.72,121.68,117.0,119.4,9283.0],["2013-11-27",119.88,125.52,118.56,125.28,5258.0],["2013-11-29",126.24,127.68,123.72,126.96,2950.0],["2013-12-02",126.6,127.56,119.88,126.0,5017.0],["2013-12-03",125.4,133.68,123.48,130.92,9392.0],["2013-12-04",131.88,138.0,131.4,132.84,11600.0],["2013-12-05",132.48,144.48,131.52,142.56,21117.0],["2013-12-06",144.24,144.24,134.64,137.04,9433.0],["2013-12-09",136.68,136.68,132.72,134.64,9492.0],["2013-12-10",134.64,134.64,126.12,127.2,14575.0],["2013-12-11",130.56,138.36,125.28,135.24,12158.0],["2013-12-12",136.2,140.64,133.8,139.44,7442.0],["2013-12-13",140.28,140.28,133.2,138.48,6592.0],["2013-12-16",139.68,159.84,139.68,154.56,28733.0],["2013-12-17",155.04,160.2,145.92,150.6,18467.0],["2013-12-18",151.32,151.44,145.08,150.24,9792.0],["2013-12-19",148.92,151.2,140.28,147.12,17267.0],["2013-12-20",146.16,146.16,141.6,143.88,75325.0],["2013-12-23",144.36,148.68,142.68,144.12,9500.0],["2013-12-24",144.0,145.68,142.08,144.24,5742.0],["2013-12-26",144.48,146.04,140.64,142.2,9542.0],["2013-12-27",142.56,144.0,135.96,140.52,5208.0],["2013-12-30",144.0,145.2,137.88,142.68,7700.0],["2013-12-31",142.68,144.0,136.2,136.8,10383.0],["2014-01-02",136.56,152.4,133.08,149.76,11633.0],["2014-01-03",151.56,155.88,147.24,152.16,13592.0],["2014-01-06",152.76,161.64,148.68,161.16,13333.0],["2014-01-07",163.08,164.64,158.16,163.08,11842.0],["2014-01-08",163.32,165.0,158.4,161.4,20950.0],["2014-01-09",162.0,165.12,158.88,161.4,13850.0],["2014-01-10",161.28,165.0,154.92,161.64,12750.0],["2014-01-13",162.84,163.8,155.88,157.92,13325.0],["2014-01-14",157.08,158.28,151.32,153.72,16917.0],["2014-01-15",154.44,168.0,154.44,168.0,25908.0],["2014-01-16",168.0,170.16,163.2,168.12,14625.0],["2014-01-17",168.6,179.4,166.32,172.2,30925.0],["2014-01-21",172.8,175.56,171.24,173.04,14992.0],["2014-01-22",172.8,174.48,168.0,170.88,11458.0],["2014-01-23",168.84,168.84,156.84,163.32,20000.0],["2014-01-24",162.6,164.16,154.32,163.56,16842.0],["2014-01-27",165.36,168.0,146.76,151.08,23033.0],["2014-01-28",151.44,156.12,144.12,147.96,14150.0],["2014-01-29",145.68,152.64,145.44,147.96,15683.0],["2014-01-30",150.24,156.0,147.96,154.08,12942.0],["2014-01-31",151.08,156.0,145.8,150.72,27125.0],["2014-02-03",150.48,151.56,142.56,143.64,17050.0],["2014-02-04",144.36,149.28,143.76,147.48,10842.0],["2014-02-05",150.24,150.24,144.12,145.2,12400.0],["2014-02-06",146.4,151.56,146.4,150.36,15742.0],["2014-02-07",151.2,168.96,151.2,164.28,21992.0],["2014-02-10",165.96,177.0,155.52,175.56,24400.0],["2014-02-11",178.8,196.32,176.76,194.52,52975.0],["2014-02-12",194.4,199.2,165.96,179.76,42692.0],["2014-02-13",177.72,184.08,172.2,181.08,16875.0],["2014-02-14",184.56,186.96,173.64,174.96,8608.0],["2014-02-18",174.72,184.92,174.12,182.16,12200.0],["2014-02-19",182.04,182.04,175.8,177.84,12167.0],["2014-02-20",178.68,187.56,177.48,178.08,27275.0],["2014-02-21",179.52,184.8,177.12,180.24,15667.0],["2014-02-24",182.76,190.2,176.52,177.48,21725.0],["2014-02-25",178.92,180.96,172.92,175.2,18550.0],["2014-02-26",174.48,175.32,169.2,169.8,15617.0],["2014-02-27",169.2,171.84,164.04,165.6,41233.0],["2014-02-28",166.08,170.76,158.28,160.44,23458.0],["2014-03-03",158.28,161.88,153.96,158.04,14042.0],["2014-03-04",160.8,173.52,160.8,170.64,30483.0],["2014-03-05",170.76,173.76,165.12,171.24,29225.0],["2014-03-06",170.64,173.28,165.24,170.76,37925.0],["2014-03-07",174.0,179.04,167.4,172.44,25375.0],["2014-03-10",169.2,173.76,168.6,171.24,23683.0],["2014-03-11",174.12,174.72,165.36,168.0,23525.0],["2014-03-12",167.04,169.8,158.88,160.32,14658.0],["2014-03-13",161.4,163.44,151.2,152.04,18300.0],["2014-03-14",150.96,151.92,145.92,148.08,13992.0],["2014-03-17",149.76,154.08,144.84,145.56,13592.0],["2014-03-18",145.8,154.56,145.56,153.36,10700.0],["2014-03-19",154.2,155.88,147.48,151.08,10492.0],["2014-03-20",150.72,152.16,144.0,144.6,10000.0],["2014-03-21",144.72,148.8,138.0,138.84,27733.0],["2014-03-24",139.08,140.28,126.0,136.08,21208.0],["2014-03-25",137.16,143.4,132.0,135.0,12733.0],["2014-03-26",136.56,140.04,130.2,130.56,10867.0],["2014-03-27",129.84,134.28,127.92,129.0,13217.0],["2014-03-28",131.16,131.4,123.48,124.32,10892.0],["2014-03-31",125.28,134.04,123.96,129.48,18450.0],["2014-04-01",130.92,135.12,128.88,131.88,12050.0],["2014-04-02",132.0,137.52,129.48,136.08,31550.0],["2014-04-03",136.8,137.64,130.2,134.28,18283.0],["2014-04-04",134.64,136.44,120.0,122.52,20317.0],["2014-04-07",119.76,126.72,116.04,122.88,14667.0],["2014-04-08",123.72,126.36,117.72,119.28,13367.0],["2014-04-09",119.28,128.28,117.48,128.04,8858.0],["2014-04-10",128.04,129.12,115.56,117.84,13508.0],["2014-04-11",116.52,121.56,111.12,112.44,14517.0],["2014-04-14",114.72,118.32,106.8,109.68,19700.0],["2014-04-15",109.8,109.8,98.4,105.6,16883.0],["2014-04-16",106.68,110.76,102.6,108.96,12700.0],["2014-04-17",108.36,111.96,105.84,106.68,11333.0],["2014-04-21",107.88,111.24,105.12,109.32,14333.0],["2014-04-22",111.24,116.4,108.0,113.52,16250.0],["2014-04-23",114.0,114.0,102.12,104.16,21350.0],["2014-04-24",104.76,104.76,97.8,101.64,20625.0],["2014-04-25",100.8,100.8,92.28,94.08,24333.0],["2014-04-28",94.92,98.4,89.64,96.48,15392.0],["2014-04-29",97.44,102.36,93.48,100.32,11508.0],["2014-04-30",100.2,101.88,96.6,100.2,7833.0],["2014-05-01",100.2,103.56,95.04,99.84,9700.0],["2014-05-02",100.44,100.44,94.8,96.12,7992.0],["2014-05-05",94.8,99.0,93.36,96.6,8842.0],["2014-05-06",99.36,104.28,93.6,94.8,17792.0],["2014-05-07",95.76,96.6,86.88,88.8,13758.0],["2014-05-08",88.8,91.68,85.2,85.68,14058.0],["2014-05-09",85.68,94.68,85.68,89.4,21233.0],["2014-05-12",92.04,96.0,90.48,91.44,16608.0],["2014-05-13",91.44,93.72,88.32,90.36,15167.0],["2014-05-14",90.72,92.76,88.8,91.8,14067.0],["2014-05-15",91.56,93.84,88.2,91.44,11517.0],["2014-05-16",91.2,92.76,88.2,92.04,8975.0],["2014-05-19",91.2,101.4,91.2,100.2,13133.0],["2014-05-20",100.44,100.8,93.96,96.84,19992.0],["2014-05-21",96.96,98.16,94.92,98.04,10000.0],["2014-05-22",97.92,111.6,97.44,108.0,18325.0],["2014-05-23",108.12,108.72,105.48,108.36,11725.0],["2014-05-27",109.32,128.4,109.32,123.48,42058.0],["2014-05-28",122.64,124.32,116.64,119.28,13858.0],["2014-05-29",119.4,121.32,118.2,120.0,12342.0],["2014-05-30",119.16,119.88,109.32,111.36,12075.0],["2014-06-02",111.12,114.96,103.2,105.12,18708.0],["2014-06-03",104.28,110.88,102.48,105.96,10617.0],["2014-06-04",108.96,108.96,102.6,103.8,14467.0],["2014-06-05",103.92,111.6,103.8,111.48,15442.0],["2014-06-06",112.8,113.04,106.8,111.0,12967.0],["2014-06-09",111.48,122.64,106.8,118.8,31825.0],["2014-06-10",120.0,121.92,115.32,120.84,14317.0],["2014-06-11",119.52,126.0,114.0,116.88,20458.0],["2014-06-12",115.68,124.08,114.84,117.6,10925.0],["2014-06-13",117.96,118.44,111.0,113.64,11767.0],["2014-06-16",113.16,119.4,111.72,118.56,10758.0],["2014-06-17",119.4,122.04,117.84,120.72,12325.0],["2014-06-18",121.08,121.32,116.4,119.16,11742.0],["2014-06-19",119.4,119.4,114.6,116.52,9600.0],["2014-06-20",117.6,118.56,111.84,117.6,15508.0],["2014-06-23",118.8,119.88,110.64,111.84,20700.0],["2014-06-24",112.08,115.68,108.72,110.64,15550.0],["2014-06-25",109.44,111.72,108.24,109.32,14842.0],["2014-06-26",109.92,110.04,107.28,109.32,11867.0],["2014-06-27",108.48,114.48,106.32,114.24,77058.0],["2014-06-30",115.08,115.08,108.12,108.72,11917.0],["2014-07-01",108.24,112.32,106.8,108.72,12283.0],["2014-07-02",108.0,113.04,108.0,111.96,7350.0],["2014-07-03",112.56,117.48,110.16,116.76,10850.0],["2014-07-07",116.64,116.64,107.16,107.88,28025.0],["2014-07-08",105.6,107.16,96.6,101.28,65025.0],["2014-07-09",101.16,107.88,100.68,102.96,25217.0],["2014-07-10",101.04,104.64,99.84,101.76,17617.0],["2014-07-11",104.52,105.84,102.6,103.68,27158.0],["2014-07-14",106.08,107.88,103.8,104.52,25533.0],["2014-07-15",104.88,106.56,101.52,105.36,18333.0],["2014-07-16",105.72,107.4,103.44,106.32,12692.0],["2014-07-17",105.0,107.16,100.44,102.0,14750.0],["2014-07-18",100.92,102.24,99.6,100.56,14250.0],["2014-07-21",99.24,104.64,97.92,100.68,13083.0],["2014-07-22",102.24,102.48,99.24,100.32,13217.0],["2014-07-23",101.16,103.44,100.32,101.16,22125.0],["2014-07-24",103.2,103.2,98.76,100.8,17508.0],["2014-07-25",99.24,100.8,97.56,99.6,11325.0],["2014-07-28",99.36,99.48,94.8,95.52,23175.0],["2014-07-29",95.28,98.16,94.92,95.76,16217.0],["2014-07-30",97.44,98.52,95.76,97.32,15558.0],["2014-07-31",95.4,97.92,87.96,88.68,27642.0],["2014-08-01",88.44,92.64,87.36,89.4,15208.0],["2014-08-04",90.6,93.84,90.24,93.48,14733.0],["2014-08-05",92.4,99.96,91.32,99.6,19308.0],["2014-08-06",97.68,102.24,95.76,101.4,14083.0],["2014-08-07",102.48,102.84,96.84,98.16,10550.0],["2014-08-08",97.2,99.0,93.96,98.16,14083.0],["2014-08-11",99.36,105.36,97.08,104.4,16692.0],["2014-08-12",103.32,104.28,102.0,102.48,12908.0],["2014-08-13",102.96,107.88,102.0,106.8,11625.0],["2014-08-14",106.92,111.6,106.92,111.12,12308.0],["2014-08-15",112.08,115.08,107.4,107.88,16600.0],["2014-08-18",109.32,110.4,105.96,106.2,17017.0],["2014-08-19",106.2,109.92,104.88,108.24,17708.0],["2014-08-20",107.28,109.2,105.24,106.68,7192.0],["2014-08-21",105.96,107.28,102.24,103.08,11033.0],["2014-08-22",103.2,104.4,99.96,103.56,9658.0],["2014-08-25",105.12,108.0,103.32,104.76,10992.0],["2014-08-26",105.0,110.4,104.64,109.32,11300.0],["2014-08-27",110.88,112.44,107.64,107.88,10267.0],["2014-08-28",108.24,110.16,105.6,105.96,11025.0],["2014-08-29",106.32,107.28,102.48,104.52,19992.0],["2014-09-02",105.84,105.84,102.72,104.52,8508.0],["2014-09-03",105.6,105.6,102.0,104.16,9283.0],["2014-09-04",104.88,107.88,104.28,105.36,22900.0],["2014-09-05",104.88,106.56,99.96,104.04,18517.0],["2014-09-08",104.04,113.88,103.68,113.88,31675.0],["2014-09-09",115.32,116.4,110.52,110.88,10150.0],["2014-09-10",111.12,115.68,110.88,115.08,21408.0],["2014-09-11",114.0,119.4,114.0,119.04,11042.0],["2014-09-12",118.68,119.4,111.36,112.44,15342.0],["2014-09-15",111.84,113.52,106.32,108.12,16325.0],["2014-09-16",108.0,109.2,105.0,106.92,14550.0],["2014-09-17",107.4,115.2,107.4,112.2,12592.0],["2014-09-18",113.88,116.16,111.84,115.68,18375.0],["2014-09-19",116.52,120.72,110.16,110.76,27658.0],["2014-09-22",111.0,111.6,107.04,110.16,16842.0],["2014-09-23",109.8,111.12,107.16,107.52,8267.0],["2014-09-24",107.88,110.16,106.2,107.76,7492.0],["2014-09-25",106.92,107.88,103.08,106.32,12317.0],["2014-09-26",107.16,107.76,104.04,105.84,4992.0],["2014-09-29",103.32,106.92,101.4,103.2,9942.0],["2014-09-30",103.32,104.88,102.12,102.24,10200.0],["2014-10-01",102.6,106.2,100.56,105.36,11817.0],["2014-10-02",105.36,117.36,105.36,115.56,18775.0],["2014-10-03",117.12,123.72,112.44,117.24,27983.0],["2014-10-06",117.36,117.6,108.36,108.84,10625.0],["2014-10-07",106.68,107.4,99.84,101.76,59175.0],["2014-10-08",101.4,104.64,96.36,104.28,18033.0],["2014-10-09",104.28,107.16,99.84,100.92,10650.0],["2014-10-10",100.32,105.84,99.6,99.96,12367.0],["2014-10-13",100.68,106.08,97.2,103.68,13708.0],["2014-10-14",105.24,110.88,102.0,108.24,23667.0],["2014-10-15",104.88,109.56,101.28,108.36,18942.0],["2014-10-16",105.72,112.8,102.96,110.04,23992.0],["2014-10-17",113.04,113.04,106.08,107.4,14242.0],["2014-10-20",106.56,112.56,106.56,110.4,8883.0],["2014-10-21",108.96,110.4,105.48,107.76,11675.0],["2014-10-22",108.6,109.8,105.72,107.88,8742.0],["2014-10-23",110.04,114.0,106.2,107.52,28692.0],["2014-10-24",107.64,119.04,107.64,115.08,33475.0],["2014-10-27",114.12,118.08,113.04,116.88,13267.0],["2014-10-28",117.6,122.04,117.0,117.6,24950.0],["2014-10-29",117.48,117.72,111.0,112.92,10100.0],["2014-10-30",112.68,120.48,111.0,117.6,14675.0],["2014-10-31",120.72,120.72,112.68,113.88,20567.0],["2014-11-03",114.12,116.52,111.0,113.4,13525.0],["2014-11-04",112.56,114.84,111.0,114.0,15158.0],["2014-11-05",115.32,115.32,110.28,111.0,10208.0],["2014-11-06",111.12,112.8,105.96,107.64,30717.0],["2014-11-07",107.04,109.08,105.6,108.36,23650.0],["2014-11-10",109.08,110.28,106.44,108.96,15950.0],["2014-11-11",109.2,110.76,107.88,110.4,16633.0],["2014-11-12",109.8,112.92,109.68,112.44,22633.0],["2014-11-13",112.68,114.24,110.28,110.64,10725.0],["2014-11-14",111.12,111.36,108.0,108.72,11992.0],["2014-11-17",108.12,110.4,108.0,108.0,8608.0],["2014-11-18",108.24,109.44,107.28,107.64,12458.0],["2014-11-19",106.92,108.48,104.52,105.72,10392.0],["2014-11-20",105.6,106.8,103.32,105.72,20408.0],["2014-11-21",108.12,109.08,105.48,107.16,27767.0],["2014-11-24",107.28,110.52,107.28,110.16,15917.0],["2014-11-25",110.76,111.36,106.2,108.48,15442.0],["2014-11-26",109.2,110.4,108.36,110.16,14667.0],["2014-11-28",110.52,114.24,110.52,111.6,17167.0],["2014-12-01",111.6,112.44,108.48,108.96,21842.0],["2014-12-02",108.84,112.92,108.48,112.8,14933.0],["2014-12-03",112.44,113.64,109.56,112.68,10833.0],["2014-12-04",113.64,113.64,110.04,110.4,8500.0],["2014-12-05",111.24,112.8,110.88,112.2,9117.0],["2014-12-08",111.6,113.64,108.72,108.84,9108.0],["2014-12-09",107.52,110.64,105.6,109.8,12733.0],["2014-12-10",108.96,109.8,106.8,107.64,16350.0],["2014-12-11",108.48,109.56,107.16,108.36,19142.0],["2014-12-12",107.64,109.56,106.8,107.88,17783.0],["2014-12-15",108.96,109.68,97.08,98.28,36733.0],["2014-12-16",98.28,102.12,96.24,98.4,17892.0],["2014-12-17",99.84,100.92,98.04,100.08,29492.0],["2014-12-18",102.0,104.04,100.2,103.68,27825.0],["2014-12-19",103.92,103.92,100.68,101.28,47042.0],["2014-12-22",100.32,102.0,99.6,100.68,18525.0],["2014-12-23",101.04,102.72,96.12,97.32,26308.0],["2014-12-24",97.08,102.6,97.08,99.6,18308.0],["2014-12-26",100.68,103.08,99.48,102.6,21267.0],["2014-12-29",102.6,104.88,99.84,103.8,30258.0],["2014-12-30",103.8,107.88,103.8,106.32,26592.0],["2014-12-31",105.72,112.92,105.36,109.68,39175.0],["2015-01-02",110.76,114.72,108.48,113.4,43792.0],["2015-01-05",113.16,114.0,111.6,112.56,37258.0],["2015-01-06",112.68,113.28,106.2,107.76,23858.0],["2015-01-07",108.96,109.56,106.8,108.84,24925.0],["2015-01-08",109.2,110.4,107.04,110.28,33667.0],["2015-01-09",111.6,113.4,105.0,109.2,35875.0],["2015-01-12",112.32,113.4,108.48,112.08,37792.0],["2015-01-13",113.4,113.4,106.8,107.28,27200.0],["2015-01-14",106.44,107.76,104.16,104.4,23392.0],["2015-01-15",105.0,105.72,95.64,95.88,33075.0],["2015-01-16",99.0,101.52,96.12,101.16,24742.0],["2015-01-20",102.12,108.96,100.2,107.88,23458.0],["2015-01-21",105.0,105.0,93.36,94.92,45292.0],["2015-01-22",95.76,95.76,82.44,84.0,121800.0],["2015-01-23",87.6,92.88,83.52,90.96,334892.0],["2015-01-26",90.24,95.52,88.44,92.64,45225.0],["2015-01-27",90.96,94.44,88.8,89.4,36617.0],["2015-01-28",89.88,92.88,87.12,90.36,75142.0],["2015-01-29",91.08,93.12,88.32,92.52,51458.0],["2015-01-30",92.28,92.4,86.88,87.6,90900.0],["2015-02-02",88.44,89.76,84.48,86.64,45267.0],["2015-02-03",85.32,87.12,81.36,86.28,61175.0],["2015-02-04",86.4,86.88,82.92,83.28,32983.0],["2015-02-05",83.28,88.92,82.32,88.68,39542.0],["2015-02-06",88.68,89.88,84.36,85.32,37008.0],["2015-02-09",85.92,92.88,85.32,91.2,45067.0],["2015-02-10",95.88,104.16,94.8,98.04,137008.0],["2015-02-11",100.08,102.72,97.08,99.72,49342.0],["2015-02-12",102.0,102.0,96.72,100.44,45608.0],["2015-02-13",101.4,101.52,93.12,95.16,84250.0],["2015-02-17",96.12,99.72,94.32,98.16,76017.0],["2015-02-18",97.8,99.84,94.8,95.52,36808.0],["2015-02-19",94.8,96.12,93.12,96.0,35450.0],["2015-02-20",95.64,95.88,93.84,94.92,18283.0],["2015-02-23",94.68,96.12,93.6,93.84,23492.0],["2015-02-24",94.08,94.8,92.4,93.84,19242.0],["2015-02-25",93.72,97.2,92.76,95.52,31233.0],["2015-02-26",95.52,96.0,91.92,92.28,31317.0],["2015-02-27",91.8,93.0,88.92,89.28,40500.0],["2015-03-02",89.28,92.4,88.92,90.6,20617.0],["2015-03-03",90.48,92.76,87.72,91.32,26933.0],["2015-03-04",91.2,99.48,89.16,97.32,51625.0],["2015-03-05",97.08,98.4,94.2,95.88,48575.0],["2015-03-06",95.88,102.12,95.88,99.96,64708.0],["2015-03-09",101.28,107.4,98.4,107.04,66383.0],["2015-03-10",108.0,108.6,97.56,104.52,73867.0],["2015-03-11",106.68,114.96,105.0,111.0,58242.0],["2015-03-12",111.24,124.56,111.0,123.48,80500.0],["2015-03-13",123.0,130.2,120.72,129.12,65892.0],["2015-03-16",130.2,135.24,127.2,131.28,57400.0],["2015-03-17",130.56,133.8,122.64,132.24,54417.0],["2015-03-18",132.36,135.36,129.6,130.08,40300.0],["2015-03-19",130.8,135.84,129.72,135.48,36500.0],["2015-03-20",136.8,148.2,134.88,145.2,104883.0],["2015-03-23",144.12,144.12,129.12,134.52,76425.0],["2015-03-24",130.56,144.0,130.56,138.72,55392.0],["2015-03-25",138.12,138.12,123.96,124.08,74600.0],["2015-03-26",122.52,126.96,116.4,122.52,59708.0],["2015-03-27",124.32,128.28,122.4,125.04,50467.0],["2015-03-30",127.08,127.8,120.0,125.88,76850.0],["2015-03-31",124.68,126.96,120.6,122.04,28367.0],["2015-04-01",120.0,123.96,111.36,115.68,41292.0],["2015-04-02",115.56,120.6,114.12,120.12,31517.0],["2015-04-06",117.0,121.2,113.4,115.08,27850.0],["2015-04-07",115.32,121.2,115.2,119.04,39767.0],["2015-04-08",123.12,125.76,121.68,123.48,37408.0],["2015-04-09",123.6,125.28,118.08,123.0,23192.0],["2015-04-10",123.6,126.48,122.4,125.16,18442.0],["2015-04-13",124.8,128.04,123.48,123.6,22417.0],["2015-04-14",124.2,124.56,121.68,121.8,15550.0],["2015-04-15",122.4,122.4,117.72,120.48,19892.0],["2015-04-16",120.36,122.04,118.08,119.88,19867.0],["2015-04-17",118.8,119.04,114.12,117.24,27458.0],["2015-04-20",117.6,119.52,114.6,119.52,17858.0],["2015-04-21",119.88,122.28,117.84,119.88,14467.0],["2015-04-22",121.08,121.92,117.96,119.88,19508.0],["2015-04-23",118.92,121.56,118.2,120.48,21925.0],["2015-04-24",121.2,121.2,118.92,120.6,13450.0],["2015-04-27",120.6,122.4,113.76,114.96,32000.0],["2015-04-28",114.96,118.8,110.16,114.72,25825.0],["2015-04-29",114.24,115.8,107.16,107.4,47900.0],["2015-04-30",106.08,107.88,99.24,99.6,39892.0],["2015-05-01",100.92,104.4,94.92,102.36,58617.0],["2015-05-04",102.72,107.88,100.56,104.76,31558.0],["2015-05-05",104.4,104.64,99.36,103.56,26642.0],["2015-05-06",103.32,104.64,97.68,102.0,21108.0],["2015-05-07",100.44,103.68,97.32,100.32,35708.0],["2015-05-08",102.24,103.44,98.4,99.84,31667.0],["2015-05-11",99.0,101.16,99.0,100.2,18617.0],["2015-05-12",99.36,102.84,90.36,102.12,87183.0],["2015-05-13",100.32,101.28,96.96,99.24,32517.0],["2015-05-14",98.28,101.16,95.52,98.88,34567.0],["2015-05-15",98.52,99.84,96.72,98.52,18375.0],["2015-05-18",98.04,106.2,97.92,104.88,32967.0],["2015-05-19",105.12,105.6,100.56,103.92,23042.0],["2015-05-20",103.8,105.36,101.88,103.32,13025.0],["2015-05-21",103.2,104.04,98.64,101.04,31108.0],["2015-05-22",100.56,108.72,100.56,104.04,33033.0],["2015-05-26",103.2,108.36,102.12,103.44,16067.0],["2015-05-27",103.56,105.72,102.36,105.36,18800.0],["2015-05-28",104.52,106.68,103.32,105.0,11833.0],["2015-05-29",105.36,107.88,102.6,103.8,31892.0],["2015-06-01",104.88,106.2,100.32,103.08,28417.0],["2015-06-02",101.16,105.12,99.84,103.08,19092.0],["2015-06-03",103.68,105.84,102.0,103.56,31483.0],["2015-06-04",103.08,107.4,101.88,102.84,23808.0],["2015-06-05",101.76,104.52,98.76,104.28,18942.0],["2015-06-08",103.2,105.72,101.76,103.8,19142.0],["2015-06-09",103.32,103.32,99.0,99.84,28892.0],["2015-06-10",100.68,101.76,97.56,99.6,21300.0],["2015-06-11",99.84,100.8,97.56,98.04,24525.0],["2015-06-12",97.68,98.16,95.52,95.88,19917.0],["2015-06-15",95.52,97.8,93.12,97.44,31025.0],["2015-06-16",97.44,98.88,94.32,94.92,25167.0],["2015-06-17",95.64,97.32,94.08,94.2,17725.0],["2015-06-18",95.64,97.68,95.16,96.36,27683.0],["2015-06-19",96.6,98.76,94.32,96.96,28467.0],["2015-06-22",98.64,99.72,97.32,99.72,22150.0],["2015-06-23",99.84,100.56,95.16,95.88,30950.0],["2015-06-24",95.4,97.08,92.4,93.24,26250.0],["2015-06-25",93.72,94.8,90.0,91.92,20825.0],["2015-06-26",91.92,92.16,85.92,87.0,60483.0],["2015-06-29",86.64,88.56,82.08,82.32,48042.0],["2015-06-30",83.88,90.6,83.88,90.48,32667.0],["2015-07-01",92.52,92.52,84.0,85.44,33725.0],["2015-07-02",85.44,85.56,82.8,84.72,25900.0],["2015-07-06",85.08,90.24,84.48,90.0,36050.0],["2015-07-07",89.76,90.0,85.32,87.6,25425.0],["2015-07-08",86.52,88.08,81.6,82.2,29283.0],["2015-07-09",83.52,86.28,83.28,85.44,24733.0],["2015-07-10",87.24,89.52,85.56,88.32,27250.0],["2015-07-13",88.8,96.36,88.8,93.72,36725.0],["2015-07-14",93.84,94.68,91.56,92.28,16608.0],["2015-07-15",92.16,94.2,89.4,90.24,18692.0],["2015-07-16",91.56,91.56,89.04,90.24,24700.0],["2015-07-17",90.6,91.92,89.4,91.44,16050.0],["2015-07-20",91.56,91.92,88.44,90.12,25417.0],["2015-07-21",89.76,92.52,87.96,91.2,26258.0],["2015-07-22",90.84,91.68,88.2,88.56,16525.0],["2015-07-23",88.32,88.68,85.2,86.28,20617.0],["2015-07-24",85.68,87.48,84.72,86.16,26042.0],["2015-07-27",84.96,85.8,82.2,85.8,22833.0],["2015-07-28",85.32,94.08,84.24,91.56,31392.0],["2015-07-29",92.4,92.64,85.92,87.12,22783.0],["2015-07-30",85.8,86.4,81.72,85.32,23750.0],["2015-07-31",85.2,87.84,84.12,87.6,15575.0],["2015-08-03",87.24,88.68,84.72,86.88,12083.0],["2015-08-04",87.12,89.4,84.84,85.44,16317.0],["2015-08-05",84.6,87.36,84.36,85.44,10500.0],["2015-08-06",85.8,86.04,81.0,85.44,32208.0],["2015-08-07",84.12,85.8,81.48,83.04,24375.0],["2015-08-10",81.96,85.2,81.72,83.64,50717.0],["2015-08-11",83.16,93.72,81.84,92.28,48892.0],["2015-08-12",92.28,96.84,91.68,95.88,50225.0],["2015-08-13",95.88,96.0,89.04,90.0,32267.0],["2015-08-14",90.0,93.24,86.76,90.24,16800.0],["2015-08-17",89.4,92.76,87.36,92.16,14350.0],["2015-08-18",91.56,91.56,87.6,87.72,18892.0],["2015-08-19",86.64,87.72,84.12,84.96,19558.0],["2015-08-20",83.04,84.72,80.4,80.52,26733.0],["2015-08-21",78.72,85.92,77.16,81.96,27650.0],["2015-08-24",78.72,83.64,75.6,77.64,42250.0],["2015-08-25",81.12,82.08,79.2,79.32,27100.0],["2015-08-26",65.28,73.2,52.2,58.92,289900.0],["2015-08-27",60.0,69.96,60.0,67.2,95642.0],["2015-08-28",67.32,73.2,67.32,72.0,41417.0],["2015-08-31",71.52,74.52,70.8,73.08,31400.0],["2015-09-01",72.0,72.48,69.84,71.52,24167.0],["2015-09-02",72.6,74.76,70.8,74.28,19375.0],["2015-09-03",74.28,75.96,69.24,70.08,30700.0],["2015-09-04",69.36,73.68,69.36,72.72,23317.0],["2015-09-08",75.6,76.56,72.24,74.64,33808.0],["2015-09-09",77.76,78.6,74.16,74.64,45942.0],["2015-09-10",74.16,75.48,72.96,73.8,27975.0],["2015-09-11",73.2,74.16,69.72,72.72,33258.0],["2015-09-14",73.44,77.04,72.12,76.68,49108.0],["2015-09-15",76.56,76.92,75.24,76.44,28208.0],["2015-09-16",75.48,77.04,75.0,75.96,32550.0],["2015-09-17",75.96,78.84,75.24,78.36,26742.0],["2015-09-18",77.76,81.72,77.04,79.8,55825.0],["2015-09-21",79.2,81.0,75.0,75.48,43083.0],["2015-09-22",74.04,74.88,69.12,70.92,37450.0],["2015-09-23",72.0,72.0,68.16,69.48,30625.0],["2015-09-24",68.64,70.56,65.04,69.72,42517.0],["2015-09-25",71.04,72.0,66.6,68.04,50017.0],["2015-09-28",32.52,32.88,18.0,22.2,1274642.0],["2015-09-29",21.6,22.32,19.44,21.0,263508.0],["2015-09-30",21.12,22.08,21.0,21.48,183658.0],["2015-10-01",21.84,21.84,18.72,19.32,179225.0],["2015-10-02",18.72,21.96,18.72,21.6,159917.0],["2015-10-05",21.96,23.04,21.72,22.56,108500.0],["2015-10-06",22.8,22.92,21.6,22.08,92525.0],["2015-10-07",21.6,25.68,21.6,25.44,191667.0],["2015-10-08",25.92,26.04,23.16,23.76,97292.0],["2015-10-09",22.68,23.4,21.96,23.16,93042.0],["2015-10-12",23.28,23.28,22.08,22.56,40783.0],["2015-10-13",22.44,23.4,22.08,22.08,47833.0],["2015-10-14",22.2,23.4,21.96,22.44,95917.0],["2015-10-15",22.2,27.24,22.2,25.92,145958.0],["2015-10-16",26.16,26.88,24.24,25.56,56483.0],["2015-10-19",25.92,26.28,23.28,24.6,58117.0],["2015-10-20",24.36,24.96,23.76,24.12,38600.0],["2015-10-21",24.0,24.96,23.52,24.36,61150.0],["2015-10-22",24.6,24.72,23.04,23.28,73850.0],["2015-10-23",23.16,23.4,21.24,21.72,125508.0],["2015-10-26",21.96,23.4,21.24,23.16,49508.0],["2015-10-27",23.16,23.16,22.2,22.68,38342.0],["2015-10-28",22.8,22.92,21.96,22.32,45383.0],["2015-10-29",22.32,23.04,21.84,21.96,37658.0],["2015-10-30",22.08,22.44,21.72,22.08,47892.0],["2015-11-02",21.96,24.0,21.96,23.64,62858.0],["2015-11-03",23.88,25.56,23.52,25.2,84600.0],["2015-11-04",25.44,28.08,25.32,26.4,98083.0],["2015-11-05",26.64,26.88,23.88,25.44,51600.0],["2015-11-06",25.2,25.8,24.12,25.56,38300.0],["2015-11-09",25.8,26.52,24.36,25.56,48433.0],["2015-11-10",25.8,26.4,24.84,25.32,39850.0],["2015-11-11",25.8,26.04,24.6,24.6,26300.0],["2015-11-12",24.6,25.56,23.64,23.76,34500.0],["2015-11-13",23.76,24.6,22.92,23.64,20100.0],["2015-11-16",23.88,23.88,22.56,23.76,21950.0],["2015-11-17",23.76,23.88,22.44,23.04,24133.0],["2015-11-18",23.52,24.0,22.8,24.0,27192.0],["2015-11-19",24.12,24.36,22.92,23.64,30408.0],["2015-11-20",23.88,24.36,23.52,24.12,24333.0],["2015-11-23",24.0,27.24,23.88,26.52,76992.0],["2015-11-24",26.28,27.6,25.8,26.28,37133.0],["2015-11-25",26.88,28.08,26.16,26.64,29392.0],["2015-11-27",26.52,27.48,26.52,26.64,7408.0],["2015-11-30",26.52,27.48,26.04,27.24,26825.0],["2015-12-01",27.24,27.48,25.8,26.88,21525.0],["2015-12-02",26.76,29.16,26.52,27.6,40517.0],["2015-12-03",27.96,28.08,25.2,25.32,38533.0],["2015-12-04",25.32,25.44,24.36,25.08,20075.0],["2015-12-07",24.84,25.08,23.28,23.64,55158.0],["2015-12-08",22.92,24.12,22.68,23.28,42042.0],["2015-12-09",23.28,24.0,23.04,23.88,29367.0],["2015-12-10",23.52,24.72,23.4,24.36,23133.0],["2015-12-11",24.0,24.48,22.2,22.68,41967.0],["2015-12-14",22.8,23.04,20.16,20.76,58850.0],["2015-12-15",21.24,21.84,20.4,20.88,36692.0],["2015-12-16",20.88,21.96,20.64,21.36,39075.0],["2015-12-17",21.6,22.56,21.12,21.48,27492.0],["2015-12-18",21.48,22.2,20.76,21.0,129475.0],["2015-12-21",21.0,23.04,21.0,22.08,49000.0],["2015-12-22",22.32,23.04,21.96,22.32,21717.0],["2015-12-23",22.32,24.0,22.32,23.4,31525.0],["2015-12-24",23.04,24.24,22.92,23.52,13667.0],["2015-12-28",22.92,23.4,22.2,22.2,38117.0],["2015-12-29",22.2,22.68,21.48,22.68,34133.0],["2015-12-30",22.2,22.68,21.6,22.08,26833.0],["2015-12-31",21.72,22.68,21.72,22.32,31542.0],["2016-01-04",21.96,22.68,21.0,21.36,25908.0],["2016-01-05",21.36,21.84,20.76,21.24,17383.0],["2016-01-06",21.0,21.24,19.32,19.8,41775.0],["2016-01-07",19.08,19.8,18.24,18.36,36142.0],["2016-01-08",18.36,19.44,18.36,18.96,42975.0],["2016-01-11",19.2,21.0,17.4,17.4,33250.0],["2016-01-12",17.4,18.72,16.32,17.52,41033.0],["2016-01-13",18.24,19.08,15.84,15.84,19692.0],["2016-01-14",15.72,17.4,15.24,16.8,27683.0],["2016-01-15",16.2,16.44,14.88,16.08,24950.0],["2016-01-19",16.08,17.88,15.12,15.36,20583.0],["2016-01-20",15.0,17.76,14.76,17.52,38442.0],["2016-01-21",17.16,18.36,16.68,17.52,17467.0],["2016-01-22",18.0,18.6,17.4,17.76,19467.0],["2016-01-25",17.64,18.24,16.44,16.68,13875.0],["2016-01-26",16.68,17.28,16.2,16.68,15508.0],["2016-01-27",16.56,16.68,15.12,15.96,23650.0],["2016-01-28",16.08,16.44,15.0,15.0,20242.0],["2016-01-29",15.0,17.16,14.16,14.4,55758.0],["2016-02-01",14.64,15.96,14.16,14.76,45175.0],["2016-02-02",14.64,15.12,13.56,14.16,37092.0],["2016-02-03",14.04,14.04,12.84,13.32,50933.0],["2016-02-04",13.44,14.64,13.44,14.28,28175.0],["2016-02-05",13.8,14.28,13.56,13.56,21050.0],["2016-02-08",13.44,14.16,12.96,13.2,71483.0],["2016-02-09",13.08,13.92,13.08,13.8,31633.0],["2016-02-10",13.8,14.4,13.32,13.44,32167.0],["2016-02-11",13.32,13.68,13.08,13.56,27267.0],["2016-02-12",13.8,13.8,12.84,13.32,69017.0],["2016-02-16",13.32,14.28,12.96,14.16,16133.0],["2016-02-17",14.16,14.64,13.68,14.16,20133.0],["2016-02-18",14.4,16.56,13.8,15.48,81192.0],["2016-02-19",15.36,15.6,14.16,14.16,25725.0],["2016-02-22",14.52,15.12,14.04,14.28,35575.0],["2016-02-23",14.28,14.52,13.2,13.44,25633.0],["2016-02-24",13.2,13.92,12.84,13.68,20775.0],["2016-02-25",13.68,13.68,13.2,13.44,15142.0],["2016-02-26",13.44,13.92,13.2,13.56,21642.0],["2016-02-29",13.44,13.8,13.32,13.44,25392.0],["2016-03-01",13.44,13.8,12.6,13.68,39842.0],["2016-03-02",13.92,15.36,13.8,15.12,69142.0],["2016-03-03",16.92,20.4,15.96,17.16,469308.0],["2016-03-04",17.64,17.64,16.2,16.44,63725.0],["2016-03-07",16.68,18.96,16.2,18.36,76875.0],["2016-03-08",18.36,18.48,16.8,16.92,45242.0],["2016-03-09",17.16,18.36,17.04,17.52,27750.0],["2016-03-10",18.0,18.36,16.2,17.04,33150.0],["2016-03-11",17.28,17.64,16.92,17.52,13125.0],["2016-03-14",17.64,18.12,17.28,17.64,13733.0],["2016-03-15",17.4,17.52,16.2,16.32,24183.0],["2016-03-16",16.44,16.92,16.32,16.56,16208.0],["2016-03-17",16.68,16.68,15.48,16.2,31158.0],["2016-03-18",16.56,17.52,16.2,17.16,36250.0],["2016-03-21",16.8,18.0,16.68,17.16,20517.0],["2016-03-22",16.92,17.88,16.92,17.64,13575.0],["2016-03-23",17.52,18.36,16.32,16.44,23300.0],["2016-03-24",16.44,17.28,15.84,16.92,13258.0],["2016-03-28",17.04,17.52,16.2,16.56,22325.0],["2016-03-29",16.32,17.52,16.08,17.28,11517.0],["2016-03-30",17.4,18.24,16.68,17.16,20308.0],["2016-03-31",18.0,19.92,16.92,18.96,81717.0],["2016-04-01",19.08,19.44,18.24,18.96,31658.0],["2016-04-04",19.2,19.68,18.12,18.36,25300.0],["2016-04-05",18.24,18.36,17.16,17.76,38775.0],["2016-04-06",17.64,18.96,17.04,18.48,23117.0],["2016-04-07",18.48,18.48,17.52,18.12,8483.0],["2016-04-08",18.48,18.48,17.4,17.64,21942.0],["2016-04-11",18.12,18.24,17.16,17.28,17142.0],["2016-04-12",17.52,17.88,16.44,16.56,18375.0],["2016-04-13",16.8,17.76,16.2,17.64,22775.0],["2016-04-14",17.28,18.48,17.28,18.12,32650.0],["2016-04-15",18.0,18.48,17.52,18.12,20525.0],["2016-04-18",18.0,18.48,17.16,18.0,13183.0],["2016-04-19",18.12,18.48,17.4,17.76,26475.0],["2016-04-20",17.64,18.24,17.16,17.64,32225.0],["2016-04-21",17.76,18.84,17.16,18.36,43192.0],["2016-04-22",18.6,19.8,18.12,18.96,55983.0],["2016-04-25",19.2,23.16,18.96,22.32,148258.0],["2016-04-26",22.56,22.56,19.68,20.4,75717.0],["2016-04-27",20.76,21.0,19.44,20.16,24258.0],["2016-04-28",20.28,23.16,19.8,20.16,125950.0],["2016-04-29",20.4,20.76,19.2,19.8,51667.0],["2016-05-02",19.8,20.04,18.12,18.72,48217.0],["2016-05-03",18.12,18.84,17.52,18.12,30150.0],["2016-05-04",18.12,18.36,17.16,17.52,22683.0],["2016-05-05",17.52,18.0,16.32,16.44,32067.0],["2016-05-06",16.32,17.16,16.08,17.04,27558.0],["2016-05-09",16.8,18.0,16.56,16.8,33925.0],["2016-05-10",17.4,17.88,16.8,17.4,13292.0],["2016-05-11",17.52,17.52,16.32,17.04,20575.0],["2016-05-12",17.28,17.52,16.56,16.68,44142.0],["2016-05-13",16.8,17.16,16.2,16.56,16533.0],["2016-05-16",16.8,17.28,16.44,17.16,11400.0],["2016-05-17",17.16,17.28,16.56,16.68,11408.0],["2016-05-18",16.68,17.28,16.68,16.92,14358.0],["2016-05-19",16.8,17.04,16.08,16.44,15558.0],["2016-05-20",16.44,17.4,16.2,17.16,22625.0],["2016-05-23",17.04,18.0,16.92,17.16,35483.0],["2016-05-24",18.0,19.2,17.04,18.84,102542.0],["2016-05-25",18.84,18.96,17.52,18.72,37850.0],["2016-05-26",18.36,18.36,16.8,17.04,37492.0],["2016-05-27",17.16,17.88,17.04,17.88,8408.0],["2016-05-31",18.0,18.24,17.4,17.88,15792.0],["2016-06-01",18.12,18.96,17.64,18.36,34083.0],["2016-06-02",18.36,19.44,18.0,18.96,34483.0],["2016-06-03",18.96,18.96,18.0,18.48,23508.0],["2016-06-06",18.84,20.04,18.0,19.44,39017.0],["2016-06-07",19.56,19.56,18.96,19.32,17417.0],["2016-06-08",19.44,19.44,18.84,19.2,14925.0],["2016-06-09",18.72,19.56,18.0,18.12,19100.0],["2016-06-10",17.76,17.88,16.8,17.28,27875.0],["2016-06-13",17.28,17.52,16.44,16.56,18792.0],["2016-06-14",16.44,16.92,15.96,16.44,20483.0],["2016-06-15",16.44,17.28,16.2,16.68,19817.0],["2016-06-16",16.44,16.68,15.96,16.44,15275.0],["2016-06-17",16.2,17.04,16.2,16.56,18217.0],["2016-06-20",16.68,17.04,16.56,16.68,14625.0],["2016-06-21",17.04,17.04,15.72,15.96,28533.0],["2016-06-22",16.2,16.56,15.12,15.6,31842.0],["2016-06-23",15.96,16.44,15.48,16.08,28900.0],["2016-06-24",15.12,16.44,15.0,15.72,258583.0],["2016-06-27",15.6,15.72,14.28,14.76,34317.0],["2016-06-28",15.24,15.84,14.88,15.12,19217.0],["2016-06-29",15.72,15.84,14.88,15.24,13842.0],["2016-06-30",15.36,15.84,15.12,15.6,22742.0],["2016-07-01",15.72,16.56,15.36,16.32,12892.0],["2016-07-05",16.44,16.8,15.84,16.08,18767.0],["2016-07-06",15.72,16.68,15.72,16.08,16575.0],["2016-07-07",16.08,16.44,15.36,15.48,12742.0],["2016-07-08",15.48,16.44,15.48,15.72,21100.0],["2016-07-11",15.96,16.32,15.48,15.6,11242.0],["2016-07-12",15.6,16.32,15.6,15.96,9383.0],["2016-07-13",16.32,16.32,15.48,15.6,10758.0],["2016-07-14",15.48,16.2,15.48,15.72,12750.0],["2016-07-15",15.72,15.96,15.36,15.6,4767.0],["2016-07-18",15.72,16.08,15.24,15.96,15875.0],["2016-07-19",15.84,16.32,15.84,16.08,9633.0],["2016-07-20",16.08,16.56,15.72,16.08,11208.0],["2016-07-21",16.08,16.8,15.72,15.72,6025.0],["2016-07-22",15.72,16.2,15.6,15.6,4367.0],["2016-07-25",15.72,16.08,15.24,15.48,7958.0],["2016-07-26",15.6,15.6,15.24,15.24,13342.0],["2016-07-27",15.24,15.96,15.24,15.6,11467.0],["2016-07-28",16.68,19.92,16.32,17.76,226292.0],["2016-07-29",18.12,18.36,16.32,16.8,48483.0],["2016-08-01",16.68,17.4,16.44,16.44,11783.0],["2016-08-02",16.56,16.68,16.2,16.2,19100.0],["2016-08-03",16.08,17.04,16.08,16.44,21217.0],["2016-08-04",16.56,16.8,16.08,16.32,17633.0],["2016-08-05",16.2,17.16,16.2,16.32,16942.0],["2016-08-08",17.04,17.04,15.84,15.84,21050.0],["2016-08-09",15.96,16.32,15.84,16.2,18850.0],["2016-08-10",16.2,16.44,15.6,15.72,15842.0],["2016-08-11",15.72,16.32,15.36,15.84,25925.0],["2016-08-12",15.96,15.96,15.36,15.6,7925.0],["2016-08-15",15.84,16.32,15.6,15.72,7608.0],["2016-08-16",15.72,16.92,15.6,16.44,42742.0],["2016-08-17",16.44,16.68,15.84,16.2,9417.0],["2016-08-18",16.08,16.32,15.84,15.84,8100.0],["2016-08-19",15.96,16.08,15.84,15.96,9533.0],["2016-08-22",16.08,16.68,15.72,16.56,11992.0],["2016-08-23",16.56,18.0,16.44,17.04,60008.0],["2016-08-24",16.68,17.4,15.96,16.32,27700.0],["2016-08-25",16.44,16.8,16.2,16.68,8258.0],["2016-08-26",16.8,16.8,16.32,16.32,6708.0],["2016-08-29",16.44,16.68,16.32,16.44,11817.0],["2016-08-30",16.56,16.8,16.32,16.56,3958.0],["2016-08-31",16.44,16.8,16.2,16.2,15867.0],["2016-09-01",16.44,16.56,15.96,16.08,5700.0],["2016-09-02",16.08,16.32,15.84,15.96,5442.0],["2016-09-06",16.08,16.2,15.84,15.84,9767.0],["2016-09-07",16.08,16.44,15.96,16.08,14292.0],["2016-09-08",15.96,16.32,15.84,16.08,14950.0],["2016-09-09",16.08,16.2,15.84,15.84,11492.0],["2016-09-12",15.84,16.08,15.48,15.84,6200.0],["2016-09-13",16.32,16.32,15.6,15.72,11792.0],["2016-09-14",15.84,16.08,15.72,15.84,11892.0],["2016-09-15",15.48,16.56,15.48,16.2,23450.0],["2016-09-16",15.96,16.44,15.96,16.32,5150.0],["2016-09-19",16.2,16.68,16.08,16.56,7208.0],["2016-09-20",16.56,16.8,16.08,16.32,14258.0],["2016-09-21",16.2,16.56,15.72,16.08,7442.0],["2016-09-22",16.2,16.92,16.08,16.44,12708.0],["2016-09-23",16.56,16.92,16.08,16.8,17208.0],["2016-09-26",16.8,17.4,16.32,16.56,17308.0],["2016-09-27",16.44,16.8,16.32,16.44,6525.0],["2016-09-28",16.68,16.68,16.32,16.32,4933.0],["2016-09-29",16.32,16.92,15.84,15.84,8633.0],["2016-09-30",16.32,16.68,15.96,15.96,11733.0],["2016-10-03",16.08,16.44,15.84,15.84,3708.0],["2016-10-04",16.08,16.32,15.84,15.96,6950.0],["2016-10-05",16.2,16.92,15.96,16.68,43008.0],["2016-10-06",16.8,18.6,16.68,17.88,100517.0],["2016-10-07",17.88,18.0,16.8,17.64,26300.0],["2016-10-10",17.88,18.24,17.4,18.12,10042.0],["2016-10-11",17.88,18.36,17.64,17.64,18433.0],["2016-10-12",17.76,18.24,17.4,17.88,8133.0],["2016-10-13",17.88,18.12,16.8,17.16,15433.0],["2016-10-14",16.92,17.04,16.08,16.44,13092.0],["2016-10-17",16.32,17.04,16.08,16.56,10642.0],["2016-10-18",16.8,16.8,16.08,16.44,8483.0],["2016-10-19",16.56,16.68,16.08,16.56,8333.0],["2016-10-20",16.2,17.4,16.2,17.04,6700.0],["2016-10-21",16.56,17.4,16.56,16.8,11542.0],["2016-10-24",16.8,16.92,15.96,16.08,10525.0],["2016-10-25",15.84,15.96,14.4,15.48,23100.0],["2016-10-26",15.6,15.72,14.64,14.76,14825.0],["2016-10-27",14.64,15.0,14.4,14.64,17642.0],["2016-10-28",15.0,15.36,14.4,15.24,12508.0],["2016-10-31",15.24,15.48,14.76,15.0,15017.0],["2016-11-01",15.12,15.24,15.0,15.12,9275.0],["2016-11-02",15.6,15.72,14.4,14.52,14700.0],["2016-11-03",14.64,14.76,13.2,13.56,26400.0],["2016-11-04",13.68,14.04,13.56,13.56,12983.0],["2016-11-07",13.8,14.76,13.2,13.56,5308.0],["2016-11-08",14.04,14.04,12.96,13.56,15158.0],["2016-11-09",13.56,14.52,13.56,14.28,8458.0],["2016-11-10",14.64,15.24,13.56,15.0,19058.0],["2016-11-11",15.0,15.36,14.64,15.0,4583.0],["2016-11-14",15.36,15.36,14.88,15.24,5058.0],["2016-11-15",15.36,15.36,14.76,15.12,3183.0],["2016-11-16",14.88,15.12,14.4,15.0,5500.0],["2016-11-17",15.0,15.0,14.52,14.76,7433.0],["2016-11-18",14.76,15.0,14.4,14.88,5558.0],["2016-11-21",14.76,15.0,14.4,14.52,7017.0],["2016-11-22",14.76,14.76,14.52,14.64,4308.0],["2016-11-23",14.52,14.64,14.16,14.28,5500.0],["2016-11-25",14.4,14.88,14.28,14.76,2458.0],["2016-11-28",14.64,15.12,14.04,14.04,14492.0],["2016-11-29",14.16,14.52,13.92,14.04,10075.0],["2016-11-30",13.92,14.04,13.56,13.68,11392.0],["2016-12-01",13.56,14.28,13.2,13.32,11717.0],["2016-12-02",13.2,13.68,13.2,13.44,8708.0],["2016-12-05",13.68,14.04,12.84,12.84,17708.0],["2016-12-06",13.44,13.92,12.6,13.8,42667.0],["2016-12-07",13.68,14.28,13.32,14.16,31683.0],["2016-12-08",14.04,14.16,13.56,13.92,8708.0],["2016-12-09",13.8,14.52,13.8,14.4,13100.0],["2016-12-12",14.28,14.4,13.68,14.04,6508.0],["2016-12-13",13.8,14.28,13.8,13.92,10250.0],["2016-12-14",13.8,14.28,13.56,13.8,11517.0],["2016-12-15",13.68,14.16,13.44,13.92,4392.0],["2016-12-16",13.8,14.16,13.56,13.68,22133.0],["2016-12-19",13.68,14.64,13.56,14.28,15242.0],["2016-12-20",14.16,14.4,13.8,14.04,11475.0],["2016-12-21",13.8,14.04,13.56,13.8,17450.0],["2016-12-22",13.56,13.92,13.32,13.68,23783.0],["2016-12-23",13.56,14.04,13.44,14.04,26000.0],["2016-12-27",13.8,14.04,13.68,13.8,21925.0],["2016-12-28",13.68,13.92,13.44,13.44,18800.0],["2016-12-29",13.44,13.8,12.96,12.96,19000.0],["2016-12-30",12.96,13.8,12.96,13.44,21000.0],["2017-01-03",13.68,14.04,13.56,13.8,18800.0],["2017-01-04",13.8,14.28,13.68,14.04,11392.0],["2017-01-05",14.04,14.04,13.68,13.92,12392.0],["2017-01-06",14.04,14.16,13.56,13.92,11483.0],["2017-01-09",14.16,14.64,13.92,14.4,16058.0],["2017-01-10",14.4,14.76,13.92,14.52,14983.0],["2017-01-11",14.52,15.36,14.16,14.28,12408.0],["2017-01-12",14.28,14.52,13.8,14.4,10375.0],["2017-01-13",14.28,14.64,14.28,14.28,5475.0],["2017-01-17",14.04,14.76,13.92,14.04,8750.0],["2017-01-18",14.28,14.28,13.8,13.92,9225.0],["2017-01-19",13.92,14.16,13.8,13.8,7558.0],["2017-01-20",14.16,14.4,13.44,13.56,12783.0],["2017-01-23",13.44,14.04,13.44,13.8,9283.0],["2017-01-24",13.92,15.6,13.92,15.6,60092.0],["2017-01-25",15.36,15.6,14.76,15.0,19058.0],["2017-01-26",15.0,16.44,15.0,15.6,43100.0],["2017-01-27",15.6,16.2,15.6,15.72,8750.0],["2017-01-30",15.48,15.72,15.12,15.12,7758.0],["2017-01-31",15.0,15.84,15.0,15.24,9392.0],["2017-02-01",15.24,15.48,15.12,15.36,9633.0],["2017-02-02",15.36,15.36,15.0,15.12,9358.0],["2017-02-03",15.0,15.0,14.4,14.88,12633.0],["2017-02-06",15.0,15.6,14.64,15.0,11117.0],["2017-02-07",15.24,15.24,14.88,14.88,2208.0],["2017-02-08",15.0,15.0,14.4,14.4,8475.0],["2017-02-09",14.4,15.0,14.16,14.52,7842.0],["2017-02-10",14.4,14.88,14.4,14.52,10750.0],["2017-02-13",15.0,15.12,14.04,15.0,9508.0],["2017-02-14",15.0,15.12,14.52,14.88,8625.0],["2017-02-15",14.76,15.12,14.52,14.88,11250.0],["2017-02-16",15.0,15.12,14.4,14.76,5483.0],["2017-02-17",14.52,15.12,14.52,14.76,2850.0],["2017-02-21",15.0,15.12,14.76,15.0,8967.0],["2017-02-22",14.76,15.0,14.16,14.52,5975.0],["2017-02-23",14.52,14.76,13.92,14.4,9333.0],["2017-02-24",14.16,14.16,13.56,13.56,15908.0],["2017-02-27",14.04,14.16,13.32,14.16,13750.0],["2017-02-28",14.28,14.28,13.56,13.68,7117.0],["2017-03-01",13.8,14.16,13.68,13.8,10908.0],["2017-03-02",13.8,14.04,13.44,13.56,10683.0],["2017-03-03",13.68,14.04,13.68,13.92,10883.0],["2017-03-06",13.92,14.4,13.8,14.16,9992.0],["2017-03-07",14.28,14.28,13.68,14.28,11017.0],["2017-03-08",14.28,15.12,14.28,14.76,26467.0],["2017-03-09",14.88,15.36,14.28,15.0,14250.0],["2017-03-10",15.0,15.6,14.64,14.88,14667.0],["2017-03-13",15.6,18.96,15.48,18.48,207350.0],["2017-03-14",17.76,18.24,16.2,16.44,70233.0],["2017-03-15",17.04,17.52,16.44,17.28,24575.0],["2017-03-16",17.4,17.76,17.4,17.52,15617.0],["2017-03-17",17.52,19.44,17.52,18.0,57567.0],["2017-03-20",18.48,20.04,17.52,19.44,82492.0],["2017-03-21",19.08,19.68,18.36,18.48,40808.0],["2017-03-22",18.72,18.72,16.8,17.4,30983.0],["2017-03-23",17.16,19.08,17.04,18.12,27325.0],["2017-03-24",20.4,21.36,19.08,19.92,97467.0],["2017-03-27",19.44,23.28,19.32,23.16,80158.0],["2017-03-28",24.0,25.08,21.48,22.8,96033.0],["2017-03-29",22.56,25.2,22.56,24.6,69008.0],["2017-03-30",25.2,27.0,25.08,26.52,93258.0],["2017-03-31",24.0,24.84,21.84,24.84,150383.0],["2017-04-03",24.36,25.68,24.0,24.48,39408.0],["2017-04-04",24.0,24.48,22.8,23.76,32533.0],["2017-04-05",23.52,23.64,22.08,22.32,25000.0],["2017-04-06",22.56,22.92,20.76,22.68,41650.0],["2017-04-07",22.68,22.68,21.24,21.96,11317.0],["2017-04-10",21.6,22.2,21.12,21.48,12142.0],["2017-04-11",21.48,22.08,19.8,20.88,19008.0],["2017-04-12",20.88,20.88,19.32,19.44,32167.0],["2017-04-13",21.96,23.64,20.76,22.2,89633.0],["2017-04-17",22.8,25.8,22.8,25.2,89000.0],["2017-04-18",24.84,25.68,22.8,23.28,69942.0],["2017-04-19",23.04,24.0,22.8,23.16,16008.0],["2017-04-20",23.16,23.76,22.44,22.92,8317.0],["2017-04-21",23.28,23.28,22.32,22.56,7867.0],["2017-04-24",23.04,23.04,20.52,21.48,25525.0],["2017-04-25",21.72,21.84,21.36,21.48,14425.0],["2017-04-26",21.48,22.92,21.48,22.68,6525.0],["2017-04-27",22.68,22.68,21.6,22.44,9550.0],["2017-04-28",22.68,23.28,21.72,23.28,16200.0],["2017-05-01",23.16,26.28,23.16,25.92,76783.0],["2017-05-02",24.72,26.28,24.36,24.96,33292.0],["2017-05-03",24.72,25.8,24.0,25.56,14858.0],["2017-05-04",25.44,25.56,23.4,24.24,19792.0],["2017-05-05",24.48,25.2,24.0,24.72,17308.0],["2017-05-08",25.2,28.44,24.12,25.92,116658.0],["2017-05-09",25.32,27.6,24.48,24.72,60908.0],["2017-05-10",25.2,30.0,24.36,29.28,144517.0],["2017-05-11",27.6,30.48,27.6,28.56,84125.0],["2017-05-12",28.2,30.12,28.2,29.4,57092.0],["2017-05-15",29.16,30.0,28.2,28.92,38050.0],["2017-05-16",28.56,28.92,27.6,28.2,18900.0],["2017-05-17",27.96,28.68,26.76,26.88,31775.0],["2017-05-18",26.76,28.56,26.64,27.36,16008.0],["2017-05-19",27.6,28.56,27.6,28.2,15658.0],["2017-05-22",29.76,30.0,29.16,29.76,33517.0],["2017-05-23",29.16,30.0,28.2,28.8,17508.0],["2017-05-24",28.8,29.64,27.84,28.8,35908.0],["2017-05-25",29.04,29.04,28.08,28.44,10500.0],["2017-05-26",28.56,28.68,27.96,28.44,18650.0],["2017-05-30",28.44,28.8,27.84,28.08,15483.0],["2017-05-31",28.44,28.44,24.24,24.72,45817.0],["2017-06-01",24.96,27.24,24.72,26.16,19675.0],["2017-06-02",26.4,27.0,25.44,26.28,13017.0],["2017-06-05",26.64,27.0,24.96,25.8,17175.0],["2017-06-06",26.04,26.76,25.44,26.04,13525.0],["2017-06-07",25.68,26.28,25.2,25.44,21550.0],["2017-06-08",28.2,28.56,25.2,26.4,87883.0],["2017-06-09",26.04,26.64,24.84,25.56,35483.0],["2017-06-12",26.28,26.28,25.32,25.56,12542.0],["2017-06-13",25.56,25.8,24.72,25.08,14125.0],["2017-06-14",24.12,25.56,23.4,25.08,13967.0],["2017-06-15",25.2,25.44,24.0,24.12,19400.0],["2017-06-16",24.0,25.2,23.04,24.24,24683.0],["2017-06-19",24.6,25.56,24.6,25.32,21158.0],["2017-06-20",25.44,26.64,24.6,26.16,27308.0],["2017-06-21",26.16,27.6,25.8,27.6,45267.0],["2017-06-22",27.48,28.8,26.52,28.56,36483.0],["2017-06-23",28.56,28.68,27.6,27.84,18900.0],["2017-06-26",27.84,29.16,26.52,28.44,27525.0],["2017-06-27",28.44,28.44,26.64,27.36,14083.0],["2017-06-28",27.12,28.08,26.4,26.52,19233.0],["2017-06-29",26.76,27.0,24.6,24.96,23808.0],["2017-06-30",25.2,26.4,25.2,26.16,20158.0],["2017-07-03",26.04,26.88,25.32,26.28,13058.0],["2017-07-05",26.16,30.12,26.04,29.16,49558.0],["2017-07-06",29.4,46.2,28.92,41.4,997183.0],["2017-07-07",40.68,45.24,38.28,43.44,581300.0],["2017-07-10",43.2,45.84,39.72,41.4,149000.0],["2017-07-11",40.32,54.48,39.96,48.12,480383.0],["2017-07-12",47.16,56.04,45.84,49.08,449500.0],["2017-07-13",49.92,50.88,46.92,49.44,160350.0],["2017-07-14",49.08,49.8,43.56,44.64,108683.0],["2017-07-17",44.16,45.6,42.36,42.96,62208.0],["2017-07-18",42.48,44.16,40.56,41.52,46592.0],["2017-07-19",41.52,43.2,39.96,41.16,27817.0],["2017-07-20",41.52,46.56,41.52,42.12,114933.0],["2017-07-21",42.84,42.96,40.8,42.36,33733.0],["2017-07-24",42.6,44.16,40.56,44.04,41992.0],["2017-07-25",43.8,45.0,42.72,42.84,37692.0],["2017-07-26",43.2,44.16,42.24,42.96,21742.0],["2017-07-27",43.2,43.68,40.44,43.2,41867.0],["2017-07-28",42.84,44.88,42.48,43.32,64258.0],["2017-07-31",43.2,44.4,43.08,43.56,44475.0],["2017-08-01",43.92,44.4,43.2,44.16,53425.0],["2017-08-02",44.28,44.64,43.2,44.04,29525.0],["2017-08-03",44.16,44.76,43.56,43.8,24108.0],["2017-08-04",44.16,44.4,43.32,43.8,22942.0],["2017-08-07",43.8,47.28,43.8,45.96,66633.0],["2017-08-08",46.44,47.76,46.2,46.92,27892.0],["2017-08-09",44.4,45.12,40.92,42.72,96242.0],["2017-08-10",42.12,42.48,36.48,37.8,87225.0],["2017-08-11",37.56,38.52,36.0,36.12,35625.0],["2017-08-14",36.12,38.52,36.12,37.32,26775.0],["2017-08-15",37.8,38.76,36.84,37.92,15933.0],["2017-08-16",38.04,40.56,37.2,38.88,36350.0],["2017-08-17",39.24,39.48,37.56,37.8,17700.0],["2017-08-18",37.68,38.64,36.72,38.04,17542.0],["2017-08-21",37.8,39.0,36.84,38.64,24717.0],["2017-08-22",38.76,42.24,38.04,39.84,71917.0],["2017-08-23",39.96,43.08,39.84,42.6,35558.0],["2017-08-24",42.6,43.2,39.0,39.6,49750.0],["2017-08-25",39.6,40.92,37.92,39.48,47400.0],["2017-08-28",39.84,41.16,38.76,39.36,30325.0],["2017-08-29",39.6,41.76,38.64,41.16,43375.0],["2017-08-30",41.28,47.04,41.28,46.2,100100.0],["2017-08-31",47.52,49.2,45.0,46.8,85450.0],["2017-09-01",46.32,47.16,42.6,47.04,68442.0],["2017-09-05",46.56,47.4,44.04,46.08,42783.0],["2017-09-06",66.36,66.6,57.96,59.04,1736033.0],["2017-09-07",60.0,60.12,56.52,59.28,313717.0],["2017-09-08",59.52,68.52,59.4,63.48,496667.0],["2017-09-11",64.8,66.12,62.28,64.92,191783.0],["2017-09-12",64.92,65.28,61.44,62.88,125958.0],["2017-09-13",63.36,64.32,62.16,63.0,97000.0],["2017-09-14",64.08,67.56,62.52,64.44,172100.0],["2017-09-15",64.32,64.92,61.68,64.92,171342.0],["2017-09-18",64.2,67.8,62.4,64.08,208125.0],["2017-09-19",64.2,65.28,62.76,63.84,117925.0],["2017-09-20",64.44,64.8,60.24,61.8,140525.0],["2017-09-21",61.32,61.44,54.96,58.2,146733.0],["2017-09-22",57.6,58.8,54.36,57.12,105283.0],["2017-09-25",57.72,58.56,55.92,57.84,77558.0],["2017-09-26",57.6,57.6,52.08,54.0,119992.0],["2017-09-27",54.72,56.64,54.0,56.04,64908.0],["2017-09-28",54.96,56.52,54.72,56.16,43592.0],["2017-09-29",56.28,57.24,55.2,56.4,49408.0],["2017-10-02",56.88,58.2,56.04,57.36,39042.0],["2017-10-03",57.12,58.44,56.16,58.2,56092.0],["2017-10-04",57.6,59.04,57.12,57.84,47658.0],["2017-10-05",58.68,58.8,54.96,57.36,75042.0],["2017-10-06",57.36,57.48,54.96,55.68,67433.0],["2017-10-09",55.8,57.12,54.24,55.56,52908.0],["2017-10-10",54.72,57.0,53.64,56.28,43033.0],["2017-10-11",55.8,56.4,54.12,55.44,29058.0],["2017-10-12",55.68,56.16,53.76,54.36,48450.0],["2017-10-13",54.84,55.08,51.24,52.2,59800.0],["2017-10-16",52.2,52.8,49.8,50.52,61633.0],["2017-10-17",51.0,51.6,49.08,49.8,41083.0],["2017-10-18",49.56,50.52,46.56,46.8,75650.0],["2017-10-19",47.28,48.12,46.2,47.4,34117.0],["2017-10-20",47.88,48.6,46.32,47.4,27933.0],["2017-10-23",47.88,47.88,46.2,46.56,32642.0],["2017-10-24",47.04,48.72,45.12,45.36,40792.0],["2017-10-25",45.0,45.84,41.04,45.6,57733.0],["2017-10-26",45.48,45.48,42.0,42.6,30167.0],["2017-10-27",42.96,45.48,42.24,45.12,23292.0],["2017-10-30",45.36,46.44,43.2,43.92,15858.0],["2017-10-31",44.04,46.2,43.68,45.84,35900.0],["2017-11-01",45.84,48.0,41.64,41.64,60683.0],["2017-11-02",42.0,42.72,40.2,42.0,44850.0],["2017-11-03",41.88,44.04,41.04,42.84,45450.0],["2017-11-06",42.48,43.8,41.76,42.6,26325.0],["2017-11-07",42.0,42.0,39.6,40.44,38133.0],["2017-11-08",40.44,40.92,39.0,39.84,24775.0],["2017-11-09",39.6,40.68,38.88,40.44,17375.0],["2017-11-10",39.96,42.0,39.84,41.64,15083.0],["2017-11-13",41.76,42.72,40.68,40.68,28550.0],["2017-11-14",40.8,40.8,38.4,39.24,25267.0],["2017-11-15",39.0,40.2,37.56,39.24,15417.0],["2017-11-16",39.48,42.24,39.48,41.52,38400.0],["2017-11-17",41.52,41.76,40.08,41.16,14433.0],["2017-11-20",41.16,44.28,40.8,43.44,38958.0],["2017-11-21",44.16,46.08,43.68,43.92,63383.0],["2017-11-22",44.4,45.12,43.68,44.16,29142.0],["2017-11-24",44.4,44.52,43.2,43.8,11875.0],["2017-11-27",44.04,44.4,42.12,43.32,41392.0],["2017-11-28",44.04,44.4,42.0,42.6,38442.0],["2017-11-29",42.24,44.04,42.0,43.92,22058.0],["2017-11-30",47.28,51.24,46.2,50.52,176058.0],["2017-12-01",52.32,52.8,45.72,49.68,77367.0],["2017-12-04",49.56,50.52,45.36,46.08,60375.0],["2017-12-05",46.2,48.84,45.0,46.8,48692.0],["2017-12-06",46.92,47.88,45.0,45.72,36675.0],["2017-12-07",46.2,48.72,45.24,47.64,41275.0],["2017-12-08",50.88,52.44,49.68,51.96,107508.0],["2017-12-11",56.76,57.48,41.64,43.2,726150.0],["2017-12-12",43.8,46.56,42.12,44.64,144408.0],["2017-12-13",44.4,45.96,41.16,45.6,115000.0],["2017-12-14",45.48,45.48,43.32,43.8,89250.0],["2017-12-15",39.24,39.6,37.44,37.68,380333.0],["2017-12-18",37.8,39.24,37.68,37.92,100608.0],["2017-12-19",37.8,39.12,37.44,37.92,73442.0],["2017-12-20",38.76,38.88,36.6,36.72,84125.0],["2017-12-21",36.96,37.44,36.0,36.6,81942.0],["2017-12-22",37.2,37.2,35.4,35.88,98892.0],["2017-12-26",36.0,38.04,35.88,37.68,96175.0],["2017-12-27",37.68,39.6,37.32,38.4,67533.0],["2017-12-28",38.52,38.76,37.8,37.92,66425.0],["2017-12-29",37.8,38.4,36.72,36.84,93433.0],["2018-01-02",37.2,38.64,36.36,38.52,73167.0],["2018-01-03",38.28,39.24,37.68,37.68,70075.0],["2018-01-04",37.68,38.04,36.0,36.6,69383.0],["2018-01-05",36.36,36.72,34.44,35.64,134975.0],["2018-01-08",36.0,36.6,34.2,35.04,97642.0],["2018-01-09",35.4,35.64,33.72,35.28,72275.0],["2018-01-10",35.04,36.24,34.2,35.52,66475.0],["2018-01-11",35.88,36.84,35.16,36.12,49467.0],["2018-01-12",36.12,36.72,35.52,36.6,39792.0],["2018-01-16",36.6,36.6,34.92,36.0,75308.0],["2018-01-17",36.36,36.48,35.16,36.12,55475.0],["2018-01-18",36.0,36.96,35.76,36.48,29167.0],["2018-01-19",36.6,37.56,36.6,37.44,37567.0],["2018-01-22",37.32,39.84,37.32,39.36,62400.0],["2018-01-23",39.96,42.12,39.6,41.88,80267.0],["2018-01-24",42.72,43.2,38.88,39.48,66150.0],["2018-01-25",39.6,40.08,38.64,38.76,39808.0],["2018-01-26",38.76,41.88,38.76,40.8,72392.0],["2018-01-29",42.0,46.68,41.04,45.72,146150.0],["2018-01-30",45.72,48.48,42.72,43.08,110300.0],["2018-01-31",43.32,45.12,41.88,42.6,58492.0],["2018-02-01",42.36,42.84,41.04,42.6,32033.0],["2018-02-02",42.12,42.48,40.68,41.76,34558.0],["2018-02-05",41.28,41.64,38.16,39.12,55275.0],["2018-02-06",38.28,40.68,37.44,40.32,50642.0],["2018-02-07",41.88,42.96,40.2,41.04,104117.0],["2018-02-08",41.4,41.64,39.36,39.72,40050.0],["2018-02-09",40.56,40.56,36.72,37.92,67850.0],["2018-02-12",37.92,39.84,37.56,38.28,51225.0],["2018-02-13",38.28,39.12,37.2,38.88,34308.0],["2018-02-14",38.52,40.08,38.4,39.6,33442.0],["2018-02-15",39.72,39.96,38.28,38.76,27408.0],["2018-02-16",38.64,39.96,38.4,39.72,32167.0],["2018-02-20",39.6,40.8,39.0,39.36,29608.0],["2018-02-21",39.48,39.6,37.92,38.16,23108.0],["2018-02-22",38.16,40.08,37.68,39.24,46108.0],["2018-02-23",39.6,39.84,38.16,38.4,37833.0],["2018-02-26",38.88,39.0,38.16,38.52,27808.0],["2018-02-27",38.64,39.0,37.92,38.4,21750.0],["2018-02-28",38.52,38.52,36.6,36.72,40733.0],["2018-03-01",36.96,37.44,36.12,36.6,58983.0],["2018-03-02",36.36,37.8,36.0,37.44,27667.0],["2018-03-05",36.96,39.36,36.96,39.12,43367.0],["2018-03-06",39.24,39.84,38.4,39.12,46317.0],["2018-03-07",39.0,41.52,39.0,40.8,40000.0],["2018-03-08",43.44,44.28,42.0,42.36,99867.0],["2018-03-09",42.48,43.08,40.92,41.4,63908.0],["2018-03-12",41.4,43.68,41.4,42.6,66458.0],["2018-03-13",41.4,43.68,40.32,40.32,68900.0],["2018-03-14",40.68,41.64,39.6,40.56,49133.0],["2018-03-15",40.92,41.52,39.12,39.36,49842.0],["2018-03-16",39.6,40.8,38.52,39.0,42408.0],["2018-03-19",38.64,39.24,37.44,37.8,36058.0],["2018-03-20",37.8,38.28,36.84,37.32,44442.0],["2018-03-21",37.68,39.36,37.2,37.68,49125.0],["2018-03-22",37.56,39.12,37.2,37.44,52583.0],["2018-03-23",37.68,37.68,36.72,37.32,38692.0],["2018-03-26",37.8,38.04,36.6,37.2,42050.0],["2018-03-27",36.96,38.28,36.72,36.72,26600.0],["2018-03-28",36.6,37.08,34.8,35.88,51842.0],["2018-03-29",36.36,36.6,34.92,35.76,30067.0],["2018-04-02",35.88,35.88,33.84,34.56,39808.0],["2018-04-03",34.8,35.4,33.24,35.16,33458.0],["2018-04-04",34.68,36.6,34.2,36.24,38608.0],["2018-04-05",36.36,37.92,35.88,36.48,39942.0],["2018-04-06",36.12,36.36,34.56,35.52,45508.0],["2018-04-09",40.8,41.28,37.92,39.36,421325.0],["2018-04-10",40.08,41.88,38.52,41.16,234675.0],["2018-04-11",41.28,45.36,41.28,45.24,188592.0],["2018-04-12",46.8,50.4,46.32,48.84,325233.0],["2018-04-13",49.32,50.28,48.36,49.68,126667.0],["2018-04-16",49.2,51.96,47.52,49.68,127908.0],["2018-04-17",50.28,51.0,49.2,50.04,57617.0],["2018-04-18",50.16,50.64,49.08,49.68,47775.0],["2018-04-19",49.68,50.64,49.2,49.8,50683.0],["2018-04-20",49.68,51.48,49.56,50.4,66750.0],["2018-04-23",50.88,51.84,50.28,51.6,83167.0],["2018-04-24",51.96,52.68,51.0,51.96,71658.0],["2018-04-25",52.08,52.08,48.6,49.32,70325.0],["2018-04-26",49.08,51.24,49.08,50.64,59067.0],["2018-04-27",50.52,51.96,50.28,51.48,59242.0],["2018-04-30",51.12,51.72,49.56,50.04,40708.0],["2018-05-01",50.04,50.88,49.2,50.28,50667.0],["2018-05-02",51.48,55.08,50.88,52.68,156117.0],["2018-05-03",52.56,54.48,52.08,52.08,58475.0],["2018-05-04",52.8,52.8,50.76,51.48,55450.0],["2018-05-07",51.72,52.44,48.0,48.84,70792.0],["2018-05-08",48.96,50.88,48.6,50.64,43383.0],["2018-05-09",50.4,51.84,49.56,50.76,49150.0],["2018-05-10",51.12,53.76,50.16,52.44,61858.0],["2018-05-11",52.92,60.0,52.92,59.16,160192.0],["2018-05-14",59.76,63.0,59.64,61.8,136825.0],["2018-05-15",62.04,63.96,60.6,62.88,102125.0],["2018-05-16",53.76,57.0,53.04,55.32,615883.0],["2018-05-17",57.0,57.6,55.32,57.0,149175.0],["2018-05-18",56.52,60.6,56.4,60.24,198967.0],["2018-05-21",61.8,63.36,61.32,61.92,170700.0],["2018-05-22",62.52,64.8,61.92,63.84,119617.0],["2018-05-23",63.96,65.64,62.64,63.96,141325.0],["2018-05-24",64.32,69.6,64.2,68.76,209533.0],["2018-05-25",69.36,70.8,64.2,64.56,243100.0],["2018-05-29",64.8,65.88,63.6,64.92,121208.0],["2018-05-30",65.28,67.08,64.8,66.48,99183.0],["2018-05-31",66.6,68.76,66.0,67.08,127908.0],["2018-06-01",66.72,68.52,58.92,63.96,201475.0],["2018-06-04",64.08,66.48,60.24,61.68,215008.0],["2018-06-05",64.56,68.28,63.84,66.24,204375.0],["2018-06-06",66.72,75.72,65.76,74.4,287733.0],["2018-06-07",76.2,77.16,70.08,70.68,277217.0],["2018-06-08",71.16,73.92,68.16,68.16,175408.0],["2018-06-11",68.52,70.68,66.12,67.08,130900.0],["2018-06-12",67.08,68.4,64.92,66.36,107867.0],["2018-06-13",69.0,69.0,66.0,67.92,145858.0],["2018-06-14",67.68,68.76,65.76,66.96,147492.0],["2018-06-15",72.6,79.32,70.92,78.36,705458.0],["2018-06-18",88.92,105.0,85.92,102.96,1779725.0],["2018-06-19",99.96,105.72,96.96,104.04,624067.0],["2018-06-20",104.52,108.84,97.2,101.28,482125.0],["2018-06-21",100.2,101.04,90.72,91.92,353150.0],["2018-06-22",92.4,93.24,87.24,91.92,718192.0],["2018-06-25",91.2,93.0,85.32,89.16,279583.0],["2018-06-26",89.16,97.68,88.68,90.0,345908.0],["2018-06-27",90.0,93.48,84.36,85.2,215433.0],["2018-06-28",84.6,85.8,81.36,83.04,192100.0],["2018-06-29",83.64,86.04,81.6,82.56,203192.0],["2018-07-02",82.32,84.0,80.52,83.4,136808.0],["2018-07-03",83.4,86.04,80.64,84.24,121900.0],["2018-07-05",84.24,85.32,82.32,82.56,85925.0],["2018-07-06",82.44,83.76,80.64,82.32,134558.0],["2018-07-09",83.64,87.96,82.56,86.76,181342.0],["2018-07-10",88.08,95.4,88.08,93.6,282067.0],["2018-07-11",92.88,94.2,88.44,94.08,183342.0],["2018-07-12",95.4,99.96,92.04,96.72,188225.0],["2018-07-13",100.56,103.56,98.4,102.0,250167.0],["2018-07-16",102.24,102.24,96.0,98.88,173758.0],["2018-07-17",97.8,101.28,96.12,97.2,148958.0],["2018-07-18",97.68,98.28,93.84,96.84,121258.0],["2018-07-19",95.88,97.92,92.52,97.56,124458.0],["2018-07-20",96.96,102.84,95.52,99.72,179742.0],["2018-07-23",99.24,100.56,95.04,95.28,137017.0],["2018-07-24",96.0,98.4,92.64,94.68,146708.0],["2018-07-25",93.72,95.64,92.88,93.72,87958.0],["2018-07-26",93.6,96.6,92.4,95.76,83500.0],["2018-07-27",97.08,97.44,91.2,91.92,123542.0],["2018-07-30",91.44,92.88,88.8,90.24,122692.0],["2018-07-31",90.0,93.96,89.88,92.4,100725.0],["2018-08-01",92.4,94.08,90.96,92.88,96550.0],["2018-08-02",92.52,95.4,91.8,94.44,102575.0],["2018-08-03",94.68,95.4,92.4,93.48,92958.0],["2018-08-06",93.48,93.6,89.4,90.0,129150.0],["2018-08-07",90.0,92.52,89.04,92.28,85975.0],["2018-08-08",92.64,93.72,91.32,93.48,93925.0],["2018-08-09",94.56,109.68,94.56,104.04,594492.0],["2018-08-10",105.0,105.24,96.24,97.68,291667.0],["2018-08-13",98.28,100.32,96.12,96.72,180725.0],["2018-08-14",96.48,99.48,96.0,96.24,125208.0],["2018-08-15",96.48,97.56,93.84,96.24,161267.0],["2018-08-16",97.2,101.28,94.8,100.56,179800.0],["2018-08-17",100.44,101.04,96.6,99.36,175358.0],["2018-08-20",100.68,100.8,97.2,99.36,126850.0],["2018-08-21",100.2,104.28,98.64,102.96,190317.0],["2018-08-22",102.6,106.68,102.24,105.84,209750.0],["2018-08-23",106.8,112.56,106.8,109.2,331517.0],["2018-08-24",110.52,115.08,108.84,112.56,223275.0],["2018-08-27",113.88,118.32,112.2,115.92,220925.0],["2018-08-28",115.68,117.0,102.12,113.16,334450.0],["2018-08-29",113.04,116.04,111.36,115.8,114700.0],["2018-08-30",116.64,120.12,116.4,119.64,212800.0],["2018-08-31",120.0,120.36,115.44,119.52,183008.0],["2018-09-04",119.76,124.2,117.72,118.44,271858.0],["2018-09-05",117.84,118.92,109.92,110.88,308833.0],["2018-09-06",111.0,112.44,104.28,105.48,278425.0],["2018-09-07",103.92,110.88,103.56,107.88,206133.0],["2018-09-10",107.64,110.4,105.6,108.6,157042.0],["2018-09-11",107.76,110.28,105.24,110.04,125867.0],["2018-09-12",110.4,110.4,103.8,106.32,223333.0],["2018-09-13",105.12,107.88,104.28,105.6,182258.0],["2018-09-14",105.12,107.76,104.4,107.28,149708.0],["2018-09-17",107.64,109.2,98.52,98.88,266725.0],["2018-09-18",99.36,106.2,98.04,105.12,213883.0],["2018-09-19",105.24,108.36,104.04,105.96,175358.0],["2018-09-20",105.48,107.28,103.8,105.0,145750.0],["2018-09-21",105.0,105.72,101.88,103.8,1095092.0],["2018-09-24",104.4,111.84,102.0,107.28,364883.0],["2018-09-25",102.12,106.2,84.24,85.8,1290950.0],["2018-09-26",92.4,97.2,85.92,88.44,476950.0],["2018-09-27",86.04,86.52,78.6,85.08,477225.0],["2018-09-28",84.0,89.52,83.28,87.0,245083.0],["2018-10-01",87.0,88.8,76.92,78.24,373850.0],["2018-10-02",80.76,84.0,78.6,80.04,262858.0],["2018-10-03",82.2,85.44,79.92,84.12,323742.0],["2018-10-04",84.36,84.72,80.88,81.6,234458.0],["2018-10-05",84.0,86.76,81.72,83.16,240850.0],["2018-10-08",82.92,83.76,77.88,80.28,194817.0],["2018-10-09",79.92,83.4,79.92,82.32,158833.0],["2018-10-10",82.56,82.56,75.0,75.12,253567.0],["2018-10-11",73.92,77.04,71.4,74.76,230142.0],["2018-10-12",69.0,69.12,64.56,67.8,836550.0],["2018-10-15",67.92,71.64,67.32,71.4,278783.0],["2018-10-16",70.92,73.32,69.6,73.08,222208.0],["2018-10-17",73.56,75.0,69.48,72.36,146242.0],["2018-10-18",71.76,73.08,69.48,70.2,163183.0],["2018-10-19",69.36,72.12,68.04,68.28,198233.0],["2018-10-22",68.28,68.64,63.72,67.68,231200.0],["2018-10-23",65.64,68.28,63.72,67.2,192683.0],["2018-10-24",67.2,67.56,60.48,60.72,278767.0],["2018-10-25",60.96,64.56,60.24,62.88,158708.0],["2018-10-26",61.32,64.32,60.6,61.32,195175.0],["2018-10-29",62.52,63.72,58.2,59.76,168317.0],["2018-10-30",59.4,61.68,57.24,57.72,183175.0],["2018-10-31",58.32,60.96,55.56,60.84,290983.0],["2018-11-01",61.2,63.36,60.72,62.16,187600.0],["2018-11-02",62.04,63.48,60.12,62.04,177233.0],["2018-11-05",61.68,61.8,59.16,61.32,84467.0],["2018-11-06",61.68,63.24,60.48,61.08,120425.0],["2018-11-07",61.92,70.32,61.32,70.2,239833.0],["2018-11-08",75.6,75.96,62.52,68.64,409017.0],["2018-11-09",68.04,68.28,64.92,66.12,190200.0],["2018-11-12",66.0,66.0,59.04,60.96,154133.0],["2018-11-13",60.96,63.24,60.6,60.72,104683.0],["2018-11-14",61.32,63.12,56.52,57.48,192558.0],["2018-11-15",57.84,61.44,56.64,61.32,186083.0],["2018-11-16",60.6,65.16,60.6,64.92,143092.0],["2018-11-19",65.4,68.52,62.16,62.28,135225.0],["2018-11-20",60.72,63.36,58.8,60.48,122275.0],["2018-11-21",61.44,62.76,60.12,61.92,92858.0],["2018-11-23",61.2,63.72,60.6,62.04,69892.0],["2018-11-26",62.88,62.88,59.04,60.48,167983.0],["2018-11-27",59.64,60.24,58.08,58.56,130100.0],["2018-11-28",58.92,61.2,56.52,61.08,146892.0],["2018-11-29",60.36,61.32,58.8,59.4,92200.0],["2018-11-30",59.88,61.44,58.32,61.2,86333.0],["2018-12-03",62.52,63.24,60.72,62.52,142083.0],["2018-12-04",62.16,64.8,57.96,58.08,211450.0],["2018-12-06",57.0,57.6,53.52,55.32,176058.0],["2018-12-07",55.68,56.28,53.28,53.28,173125.0],["2018-12-10",52.2,54.24,51.6,53.52,186708.0],["2018-12-11",54.36,54.96,51.24,52.44,130450.0],["2018-12-12",53.28,54.12,52.44,52.68,131308.0],["2018-12-13",52.44,52.56,49.44,49.56,247758.0],["2018-12-14",49.32,51.0,48.12,48.6,155625.0],["2018-12-17",48.12,50.64,46.08,46.32,256933.0],["2018-12-18",46.8,47.76,42.72,44.04,284142.0],["2018-12-19",44.04,46.08,40.8,41.28,268200.0],["2018-12-20",41.28,42.72,40.08,40.8,245808.0],["2018-12-21",40.92,41.16,37.68,38.76,720708.0],["2018-12-24",37.92,40.68,37.92,40.2,126867.0],["2018-12-26",40.56,41.64,38.88,40.92,322775.0],["2018-12-27",40.08,40.92,37.68,39.96,206875.0],["2018-12-28",40.08,43.32,39.24,42.12,194100.0],["2018-12-31",42.84,43.2,39.6,40.32,162567.0],["2019-01-02",40.32,43.32,39.24,43.32,136983.0],["2019-01-03",43.2,45.24,42.12,42.12,180392.0],["2019-01-04",42.96,45.48,42.12,45.24,264675.0],["2019-01-07",46.08,49.08,44.4,47.76,249958.0],["2019-01-08",49.32,49.8,46.32,48.48,225808.0],["2019-01-09",50.16,51.0,48.6,49.08,175442.0],["2019-01-10",48.84,49.2,46.44,48.6,215592.0],["2019-01-11",48.6,48.6,44.52,44.64,262425.0],["2019-01-14",44.64,44.64,40.8,40.92,257617.0],["2019-01-15",41.16,42.6,39.84,41.28,198317.0],["2019-01-16",41.28,43.68,40.56,40.56,179242.0],["2019-01-17",40.44,41.04,39.0,40.56,139700.0],["2019-01-18",40.68,41.76,39.12,41.52,169742.0],["2019-01-22",41.28,41.28,39.12,39.48,174750.0],["2019-01-23",39.72,41.52,38.4,41.4,172033.0],["2019-01-24",41.76,44.28,40.92,42.96,224967.0],["2019-01-25",43.08,43.44,39.0,39.6,363450.0],["2019-01-28",39.24,39.36,36.6,37.08,277692.0],["2019-01-29",36.96,37.2,35.4,36.72,171283.0],["2019-01-30",36.72,38.76,36.48,38.64,172700.0],["2019-01-31",38.4,39.72,38.28,39.36,146950.0],["2019-02-01",39.6,39.96,37.8,38.64,124908.0],["2019-02-04",39.0,40.32,38.76,40.08,109400.0],["2019-02-05",40.2,42.0,38.76,39.12,194283.0],["2019-02-06",39.12,39.36,38.04,39.12,89367.0],["2019-02-07",39.36,39.48,36.96,37.44,166817.0],["2019-02-08",37.32,38.16,36.36,37.8,119833.0],["2019-02-11",38.16,38.16,36.36,36.48,120133.0],["2019-02-12",36.72,38.04,36.6,37.44,154375.0],["2019-02-13",37.44,38.04,36.72,37.2,93992.0],["2019-02-14",37.08,37.56,36.12,36.96,144792.0],["2019-02-15",36.96,40.68,36.96,39.6,225208.0],["2019-02-19",39.96,42.0,39.36,39.6,153892.0],["2019-02-20",39.6,39.84,37.44,37.56,125925.0],["2019-02-21",37.68,38.88,37.2,38.16,134867.0],["2019-02-22",38.4,38.76,37.56,38.4,116325.0],["2019-02-25",39.0,39.6,38.04,39.36,152300.0],["2019-02-26",39.0,39.48,37.32,37.44,160817.0],["2019-02-27",37.56,37.8,36.72,37.2,150375.0],["2019-02-28",37.2,37.32,35.76,36.12,184533.0],["2019-03-01",36.36,37.44,36.0,37.2,185283.0],["2019-03-04",37.44,38.28,36.0,36.72,178108.0],["2019-03-05",36.84,39.12,36.6,37.44,231792.0],["2019-03-06",38.16,38.16,33.84,33.84,438650.0],["2019-03-07",34.2,34.68,31.32,33.72,203008.0],["2019-03-08",33.24,34.68,32.52,33.48,198858.0],["2019-03-11",33.96,35.88,31.68,35.64,311225.0],["2019-03-12",36.48,40.8,34.8,38.88,473183.0],["2019-03-13",33.96,41.4,31.44,40.2,711583.0],["2019-03-14",39.36,40.92,37.8,38.04,314017.0],["2019-03-15",38.04,38.76,37.32,37.32,1704475.0],["2019-03-18",37.44,40.8,37.44,40.56,297667.0],["2019-03-19",40.44,41.88,39.48,40.92,252633.0],["2019-03-20",41.4,43.8,40.68,42.96,309575.0],["2019-03-21",42.84,43.92,40.2,41.76,235283.0],["2019-03-22",41.64,42.48,38.4,38.88,201883.0],["2019-03-25",38.88,40.44,38.64,39.96,202417.0],["2019-03-26",39.96,41.28,39.96,40.8,144592.0],["2019-03-27",40.8,40.92,37.92,38.04,266133.0],["2019-03-28",38.4,39.12,34.68,35.16,323908.0],["2019-03-29",35.4,36.24,34.56,35.52,185242.0],["2019-04-01",35.76,36.6,35.04,35.4,136542.0],["2019-04-02",35.52,36.6,34.44,36.36,149342.0],["2019-04-03",36.72,37.08,35.64,36.72,128008.0],["2019-04-04",36.36,37.8,36.12,37.44,104417.0],["2019-04-05",37.44,38.64,36.96,37.68,145058.0],["2019-04-08",37.92,38.04,36.0,36.12,127458.0],["2019-04-09",36.12,36.24,33.96,34.08,219267.0],["2019-04-10",34.44,35.4,33.96,34.32,113667.0],["2019-04-11",34.2,34.56,32.64,32.64,168125.0],["2019-04-12",32.76,32.76,31.56,31.56,192808.0],["2019-04-15",31.56,31.8,27.84,28.44,365283.0],["2019-04-16",28.32,30.36,28.2,28.44,119233.0],["2019-04-17",28.44,28.68,25.56,26.76,272233.0],["2019-04-18",26.76,27.48,25.8,26.04,165883.0],["2019-04-22",25.92,26.52,25.56,25.68,121858.0],["2019-04-23",25.56,27.96,25.32,27.24,194867.0],["2019-04-24",28.2,28.56,25.2,25.56,227867.0],["2019-04-25",25.92,26.88,24.96,25.92,116375.0],["2019-04-26",25.8,26.52,25.32,26.4,128433.0],["2019-04-29",26.64,27.24,25.68,26.76,89583.0],["2019-04-30",26.64,26.88,25.32,25.56,118775.0],["2019-05-01",25.68,26.04,24.84,25.08,109308.0],["2019-05-02",24.84,25.2,23.52,24.72,209517.0],["2019-05-03",24.96,24.96,24.0,24.36,159392.0],["2019-05-06",24.36,24.84,23.64,24.84,139367.0],["2019-05-07",24.72,24.84,23.4,23.4,147600.0],["2019-05-08",23.16,24.12,23.04,23.88,128058.0],["2019-05-09",23.64,23.76,22.32,22.68,229150.0],["2019-05-10",15.6,16.44,14.4,16.32,984342.0],["2019-05-13",16.32,16.56,15.0,15.48,357208.0],["2019-05-14",15.72,18.84,15.12,18.0,349025.0],["2019-05-15",17.76,18.96,16.8,18.48,188542.0],["2019-05-16",19.2,21.48,18.0,18.48,266917.0],["2019-05-17",18.72,19.08,17.88,18.36,112717.0],["2019-05-20",18.6,18.72,18.0,18.48,109283.0],["2019-05-21",19.08,19.08,17.88,18.48,101633.0],["2019-05-22",18.24,18.48,17.16,17.88,97667.0],["2019-05-23",17.76,17.88,16.56,16.56,131450.0],["2019-05-24",16.2,16.8,15.72,15.96,115758.0],["2019-05-28",15.96,15.96,13.92,15.12,237167.0],["2019-05-29",15.0,15.24,14.4,15.12,101808.0],["2019-05-30",15.24,15.96,14.88,15.84,106625.0],["2019-05-31",15.6,17.28,15.24,15.84,128983.0],["2019-06-03",15.96,15.96,15.0,15.36,80808.0],["2019-06-04",15.6,16.2,15.12,15.84,84992.0],["2019-06-05",15.72,15.96,15.24,15.36,95050.0],["2019-06-06",15.6,15.72,14.52,15.12,123475.0],["2019-06-07",14.88,15.24,14.52,15.0,118258.0],["2019-06-10",15.72,15.84,14.64,15.12,104067.0],["2019-06-11",15.24,15.36,14.16,15.12,121767.0],["2019-06-12",15.0,15.24,14.64,15.0,58875.0],["2019-06-13",15.0,15.24,14.52,15.24,90267.0],["2019-06-14",15.12,17.4,15.0,16.8,230533.0],["2019-06-17",16.92,22.08,16.68,21.0,564042.0],["2019-06-18",21.0,21.96,19.2,21.84,249583.0],["2019-06-19",21.84,24.6,20.88,22.8,365583.0],["2019-06-20",23.04,23.16,18.12,19.08,515575.0],["2019-06-21",18.84,21.84,18.12,21.72,295250.0],["2019-06-24",21.48,22.32,20.28,21.12,167400.0],["2019-06-25",21.0,21.48,19.92,20.64,100133.0],["2019-06-26",20.64,20.76,19.08,19.08,191433.0],["2019-06-27",19.08,20.28,19.08,19.2,105892.0],["2019-06-28",19.32,19.32,17.28,18.12,841142.0],["2019-07-01",17.88,18.12,16.8,16.92,209750.0],["2019-07-02",17.16,17.16,16.32,16.56,68825.0],["2019-07-03",16.8,16.92,16.32,16.56,74533.0],["2019-07-05",16.56,16.8,16.2,16.8,77125.0],["2019-07-08",16.8,17.04,15.84,15.96,110667.0],["2019-07-09",15.96,16.32,15.84,16.32,58725.0],["2019-07-10",16.44,16.92,15.84,16.92,85017.0],["2019-07-11",16.92,18.96,16.56,18.6,208642.0],["2019-07-12",18.36,18.48,17.4,18.12,71233.0],["2019-07-15",18.0,18.24,17.4,17.52,64458.0],["2019-07-16",17.52,18.6,17.28,18.48,105608.0],["2019-07-17",18.48,18.48,17.64,17.88,76125.0],["2019-07-18",17.88,19.08,17.52,19.08,93350.0],["2019-07-19",19.08,19.08,16.92,17.16,112800.0],["2019-07-22",17.16,17.4,16.68,16.8,65100.0],["2019-07-23",16.8,17.28,15.72,15.96,93808.0],["2019-07-24",15.96,16.32,15.6,15.84,47442.0],["2019-07-25",15.84,16.56,15.48,15.72,102942.0],["2019-07-26",17.4,18.0,16.44,17.64,437850.0],["2019-07-29",17.52,17.64,15.96,17.16,131117.0],["2019-07-30",16.8,17.28,16.44,17.16,70000.0],["2019-07-31",17.04,18.6,16.68,18.0,136417.0],["2019-08-01",18.6,19.2,17.76,19.08,188792.0],["2019-08-02",17.04,17.76,16.8,16.8,111200.0],["2019-08-05",16.56,16.56,15.36,15.96,114950.0],["2019-08-06",15.96,16.44,15.6,16.32,77808.0],["2019-08-07",16.08,16.08,15.36,15.72,64883.0],["2019-08-08",15.84,15.84,15.24,15.48,92433.0],["2019-08-09",15.36,15.6,15.12,15.12,95167.0],["2019-08-12",15.12,15.84,14.76,15.72,77058.0],["2019-08-13",15.72,16.08,15.24,15.96,42450.0],["2019-08-14",15.48,16.92,15.24,15.96,176042.0],["2019-08-15",16.2,16.2,15.48,15.48,32700.0],["2019-08-16",15.6,15.72,15.36,15.36,56550.0],["2019-08-19",15.6,15.72,15.24,15.6,62358.0],["2019-08-20",15.48,15.72,15.36,15.48,29325.0],["2019-08-21",15.48,17.16,15.48,16.68,102508.0],["2019-08-22",16.56,16.68,16.2,16.2,26508.0],["2019-08-23",16.08,16.44,15.96,16.2,31967.0],["2019-08-26",16.2,16.44,15.96,16.32,21633.0],["2019-08-27",16.32,17.4,16.08,17.04,67542.0],["2019-08-28",16.92,17.28,16.44,16.56,34583.0],["2019-08-29",16.8,16.92,15.48,15.72,131850.0],["2019-08-30",15.84,15.84,14.16,15.12,115458.0],["2019-09-03",15.0,15.24,14.64,14.64,58417.0],["2019-09-04",14.88,14.88,14.28,14.52,60908.0],["2019-09-05",14.88,14.88,14.28,14.52,63817.0],["2019-09-06",14.4,14.88,14.28,14.76,56708.0],["2019-09-09",14.64,15.0,14.4,14.76,44875.0],["2019-09-10",14.4,15.84,14.4,15.6,101800.0],["2019-09-11",15.6,16.32,15.48,16.2,85258.0],["2019-09-12",16.08,16.2,15.48,15.72,32825.0],["2019-09-13",15.84,16.44,15.84,16.08,67725.0],["2019-09-16",16.08,16.8,15.72,16.56,84892.0],["2019-09-17",16.32,16.68,15.96,16.08,33442.0],["2019-09-18",16.08,16.08,15.6,15.6,36675.0],["2019-09-19",15.6,16.08,15.36,15.6,36092.0],["2019-09-20",15.6,15.96,15.36,15.96,43775.0],["2019-09-23",16.08,16.68,15.24,16.44,68242.0],["2019-09-24",16.44,16.68,15.48,15.6,45392.0],["2019-09-25",15.84,15.84,14.88,15.0,38992.0],["2019-09-26",15.0,15.48,14.76,15.36,32808.0],["2019-09-27",15.24,15.6,14.88,15.12,51125.0],["2019-09-30",15.36,15.36,14.4,14.52,46642.0],["2019-10-01",14.64,14.88,14.04,14.04,61800.0],["2019-10-02",14.16,14.16,13.32,13.44,119983.0],["2019-10-03",13.56,15.12,13.2,14.64,162583.0],["2019-10-04",15.0,15.12,14.16,14.28,51608.0],["2019-10-07",14.28,15.0,14.16,14.16,38625.0],["2019-10-08",14.16,14.4,13.56,13.8,53200.0],["2019-10-09",13.92,14.28,13.32,13.44,91533.0],["2019-10-10",13.92,14.04,13.32,13.44,41083.0],["2019-10-11",13.68,13.68,12.96,13.08,117008.0],["2019-10-14",12.96,13.2,12.48,13.08,56350.0],["2019-10-15",13.2,13.56,13.08,13.32,26500.0],["2019-10-16",13.2,13.56,13.2,13.44,21100.0],["2019-10-17",13.56,14.04,13.32,13.56,32008.0],["2019-10-18",13.44,13.92,13.2,13.56,30217.0],["2019-10-21",13.68,13.68,13.32,13.56,25700.0],["2019-10-22",13.44,13.68,13.44,13.56,25008.0],["2019-10-23",13.56,16.2,13.56,16.2,152408.0],["2019-10-24",16.08,16.56,14.76,16.2,184200.0],["2019-10-25",16.32,16.32,15.36,15.6,35575.0],["2019-10-28",15.84,15.96,15.48,15.96,76558.0],["2019-10-29",16.2,16.32,14.76,15.0,136125.0],["2019-10-30",14.76,14.88,12.48,12.96,149583.0],["2019-10-31",13.2,13.32,13.08,13.08,53892.0],["2019-11-01",13.2,13.56,12.72,13.08,83467.0],["2019-11-04",13.2,13.44,12.48,12.96,123692.0],["2019-11-05",12.84,13.2,12.72,13.08,67567.0],["2019-11-06",13.2,13.8,12.84,13.2,87183.0],["2019-11-07",13.2,13.32,12.96,13.08,53542.0],["2019-11-08",13.56,13.56,12.6,13.08,67408.0],["2019-11-11",13.2,13.2,12.84,12.96,39767.0],["2019-11-12",12.96,12.96,12.24,12.36,118958.0],["2019-11-13",12.48,12.48,11.64,12.0,134075.0],["2019-11-14",12.12,12.12,11.04,11.4,94892.0],["2019-11-15",11.52,11.64,10.56,10.8,129250.0],["2019-11-18",10.8,10.92,9.96,10.32,95842.0],["2019-11-19",10.32,10.92,10.2,10.68,61000.0],["2019-11-20",10.8,11.04,10.32,10.68,46725.0],["2019-11-21",10.8,11.16,10.68,10.8,33342.0],["2019-11-22",11.04,14.4,10.8,13.44,1004008.0],["2019-11-25",13.92,14.64,12.48,13.92,537983.0],["2019-11-26",15.0,17.64,14.28,15.84,895350.0],["2019-11-27",16.44,17.4,15.6,15.84,298225.0],["2019-11-29",16.56,17.04,15.6,16.44,144617.0],["2019-12-02",17.04,18.0,16.68,16.68,430958.0],["2019-12-03",17.52,17.88,17.04,17.04,344975.0],["2019-12-04",17.52,17.52,15.6,16.44,233758.0],["2019-12-05",16.68,16.68,15.0,15.0,169433.0],["2019-12-06",15.6,16.2,15.0,15.84,183342.0],["2019-12-09",16.68,17.28,16.32,16.44,226233.0],["2019-12-10",17.04,17.04,16.2,16.92,78367.0],["2019-12-11",17.04,17.64,16.68,17.28,113550.0],["2019-12-12",17.52,17.52,16.08,16.32,143192.0],["2019-12-13",16.44,16.44,15.72,16.08,76292.0],["2019-12-16",16.32,16.56,16.08,16.2,80417.0],["2019-12-17",15.96,16.32,15.24,15.24,117600.0],["2019-12-18",15.12,15.24,13.44,14.4,320858.0],["2019-12-19",13.92,15.72,13.92,15.6,124058.0],["2019-12-20",15.6,15.96,14.88,15.96,148383.0],["2019-12-23",16.08,16.44,15.84,16.2,81192.0],["2019-12-24",16.2,16.44,15.6,16.44,67733.0],["2019-12-26",16.44,17.04,16.2,16.68,199033.0],["2019-12-27",16.44,17.16,16.2,16.8,191000.0],["2019-12-30",16.8,17.04,16.44,16.92,113883.0],["2019-12-31",16.32,16.92,16.08,16.08,129833.0],["2020-01-02",16.32,16.32,15.6,15.96,73975.0],["2020-01-03",15.6,15.96,15.48,15.6,58175.0],["2020-01-06",15.6,15.72,14.76,15.72,82467.0],["2020-01-07",15.6,15.72,14.76,15.12,50917.0],["2020-01-08",16.8,22.68,16.68,20.64,1852917.0],["2020-01-09",21.72,24.12,20.64,21.6,885250.0],["2020-01-10",21.12,21.24,19.2,21.12,258192.0],["2020-01-13",22.56,23.88,21.72,21.96,168175.0],["2020-01-14",21.96,23.88,21.0,23.16,208242.0],["2020-01-15",22.92,25.2,22.8,24.6,297200.0],["2020-01-16",25.08,25.08,23.04,23.64,183233.0],["2020-01-17",23.76,24.36,22.2,22.8,114292.0],["2020-01-21",23.16,23.16,20.76,21.48,150633.0],["2020-01-22",21.12,23.16,20.76,22.92,197542.0],["2020-01-23",22.8,23.64,22.2,23.28,92908.0],["2020-01-24",22.8,23.4,21.48,22.44,108358.0],["2020-01-27",21.6,22.08,20.88,21.36,89633.0],["2020-01-28",21.24,22.2,21.12,22.08,59908.0],["2020-01-29",22.56,23.28,22.2,22.92,58692.0],["2020-01-30",22.44,22.92,21.12,21.48,88775.0],["2020-01-31",21.36,23.04,21.36,22.56,134508.0],["2020-02-03",22.8,23.64,21.84,22.56,116483.0],["2020-02-04",24.12,26.64,23.16,26.04,492583.0],["2020-02-05",26.76,26.76,25.32,26.04,241475.0],["2020-02-06",26.04,26.04,23.4,24.6,118292.0],["2020-02-07",24.72,25.56,23.4,23.76,123725.0],["2020-02-10",24.12,25.08,23.28,24.96,82983.0],["2020-02-11",25.08,25.44,24.0,24.24,73250.0],["2020-02-12",24.6,25.2,24.24,24.84,94558.0],["2020-02-13",24.48,24.72,23.64,24.12,83075.0],["2020-02-14",23.76,24.72,23.28,24.0,104925.0],["2020-02-18",23.88,24.72,23.4,24.72,103317.0],["2020-02-19",24.12,25.92,24.0,25.44,166892.0],["2020-02-20",25.2,26.64,24.6,25.2,134433.0],["2020-02-21",25.08,26.28,24.84,26.16,132133.0],["2020-02-24",25.56,25.8,23.4,24.72,178883.0],["2020-02-25",24.36,25.08,23.04,23.64,167025.0],["2020-02-26",23.04,24.72,22.92,24.12,105275.0],["2020-02-27",22.92,24.24,21.96,22.92,231700.0],["2020-02-28",30.0,35.16,25.56,33.48,1106300.0],["2020-03-02",32.52,39.24,31.8,35.76,739642.0],["2020-03-03",35.76,36.84,34.32,35.16,234542.0],["2020-03-04",35.28,36.72,34.8,35.64,250558.0],["2020-03-05",35.28,37.68,35.28,36.48,191983.0],["2020-03-06",35.64,41.88,34.56,40.56,483417.0],["2020-03-09",37.56,39.6,33.0,34.56,320133.0],["2020-03-10",36.72,37.2,33.0,35.76,134217.0],["2020-03-11",34.8,34.8,28.2,29.28,247500.0],["2020-03-12",23.04,26.76,21.0,22.08,309683.0],["2020-03-13",25.2,25.8,21.0,23.16,217675.0],["2020-03-16",20.4,22.08,18.48,19.56,180950.0],["2020-03-17",21.84,23.64,18.0,23.52,160808.0],["2020-03-18",21.84,22.8,18.72,19.92,139325.0],["2020-03-19",19.44,23.4,19.44,22.32,100200.0],["2020-03-20",22.8,24.6,22.2,22.44,141783.0],["2020-03-23",22.44,24.84,22.32,23.76,126042.0],["2020-03-24",25.2,27.96,24.36,26.16,148083.0],["2020-03-25",27.0,29.4,25.8,27.36,214108.0],["2020-03-26",27.6,31.2,27.6,30.72,224967.0],["2020-03-27",29.4,33.12,28.56,30.24,416517.0],["2020-03-30",29.88,30.96,26.52,30.72,147433.0],["2020-03-31",30.6,32.16,30.0,31.68,98608.0],["2020-04-01",29.76,32.28,28.8,29.76,95183.0],["2020-04-02",29.52,31.2,28.44,31.08,167225.0],["2020-04-03",30.0,32.04,29.04,29.64,72733.0],["2020-04-06",30.6,33.48,30.6,31.8,199933.0],["2020-04-07",33.48,35.28,31.44,35.04,224133.0],["2020-04-08",35.28,37.68,34.68,35.16,280667.0],["2020-04-09",36.0,37.2,34.8,36.0,114283.0],["2020-04-13",35.16,37.08,33.6,36.72,138642.0],["2020-04-14",38.64,39.6,37.2,38.16,171433.0],["2020-04-15",36.84,38.52,36.0,36.24,122883.0],["2020-04-16",36.6,37.8,35.76,36.48,124917.0],["2020-04-17",36.96,38.4,36.72,38.16,123167.0],["2020-04-20",39.6,48.36,39.24,46.56,611225.0],["2020-04-21",46.56,47.28,42.84,45.72,249433.0],["2020-04-22",46.68,54.0,44.88,50.4,594017.0],["2020-04-23",53.04,56.04,47.52,47.88,560225.0],["2020-04-24",48.84,50.16,47.16,49.56,407008.0],["2020-04-27",38.16,38.52,24.6,25.32,3606417.0],["2020-04-28",26.4,26.4,22.2,22.56,1860025.0],["2020-04-29",22.8,22.92,21.24,21.72,934242.0],["2020-04-30",21.24,23.4,19.56,22.68,1814817.0],["2020-05-01",22.56,23.4,20.16,21.0,1000433.0],["2020-05-04",22.44,24.48,21.36,23.04,2417492.0],["2020-05-05",23.76,23.88,21.96,22.44,964425.0],["2020-05-06",22.68,23.28,21.84,22.2,676967.0],["2020-05-07",22.32,22.8,21.6,21.96,510167.0],["2020-05-08",21.96,24.48,21.84,23.76,1421283.0],["2020-05-11",24.0,24.72,22.44,22.8,980158.0],["2020-05-12",22.8,23.04,21.84,21.96,749692.0],["2020-05-13",21.96,22.32,20.28,21.12,754458.0],["2020-05-14",20.76,21.24,19.32,21.0,513042.0],["2020-05-15",20.28,21.36,20.04,20.76,394467.0],["2020-05-18",21.36,22.2,20.76,21.6,592367.0],["2020-05-19",21.84,22.92,21.12,21.96,685567.0],["2020-05-20",22.92,23.4,22.44,23.28,726208.0],["2020-05-21",23.4,24.84,23.16,23.28,838625.0],["2020-05-22",22.8,23.16,21.84,22.32,504208.0],["2020-05-26",22.8,22.8,21.6,21.6,505958.0],["2020-05-27",21.96,21.96,20.64,21.0,491492.0],["2020-05-28",21.36,22.32,21.0,21.12,465683.0],["2020-05-29",21.6,22.32,20.88,22.32,495608.0],["2020-06-01",21.96,23.28,21.84,23.04,418692.0],["2020-06-02",23.04,23.4,22.2,22.68,286542.0],["2020-06-03",23.04,23.28,22.32,22.44,308975.0],["2020-06-04",22.44,22.68,21.12,21.96,678425.0],["2020-06-05",21.84,22.92,21.6,22.56,565417.0],["2020-06-08",22.56,23.52,22.56,22.92,537350.0],["2020-06-09",23.16,23.52,22.32,22.68,377658.0],["2020-06-10",22.68,22.92,21.24,21.6,601508.0],["2020-06-11",21.0,21.6,20.16,20.28,743642.0],["2020-06-12",21.0,21.48,20.04,21.12,532650.0],["2020-06-15",20.76,21.36,20.16,21.0,543175.0],["2020-06-16",21.48,21.6,20.4,21.24,416708.0],["2020-06-17",21.48,21.48,20.28,20.88,441567.0],["2020-06-18",20.76,21.84,20.64,21.6,438567.0],["2020-06-19",21.72,22.2,21.12,21.6,501675.0],["2020-06-22",21.6,22.56,21.12,22.2,508308.0],["2020-06-23",22.68,23.16,22.08,22.92,527158.0],["2020-06-24",22.44,22.8,21.24,22.2,503217.0],["2020-06-25",22.32,23.64,22.2,22.68,582533.0],["2020-06-26",22.8,23.04,20.28,20.88,2723158.0],["2020-06-29",21.24,21.36,20.16,20.4,654900.0],["2020-06-30",20.28,20.64,19.44,20.64,457375.0],["2020-07-01",20.4,20.4,19.44,20.16,370708.0],["2020-07-02",20.28,20.4,19.8,20.04,260192.0],["2020-07-06",20.28,20.4,18.96,19.32,479983.0],["2020-07-07",18.84,19.08,17.64,18.0,695042.0],["2020-07-08",18.0,18.84,17.88,18.36,439567.0],["2020-07-09",18.36,18.48,17.04,17.4,397692.0],["2020-07-10",17.28,18.24,17.28,17.4,378525.0],["2020-07-13",17.4,17.52,15.6,15.84,542058.0],["2020-07-14",16.08,16.8,15.84,16.8,330125.0],["2020-07-15",17.16,18.0,16.68,17.16,432475.0],["2020-07-16",17.04,17.04,16.32,16.56,333175.0],["2020-07-17",16.56,17.64,16.44,17.64,286408.0],["2020-07-20",17.76,18.48,17.76,18.0,313033.0],["2020-07-21",18.24,18.36,17.16,17.76,254692.0],["2020-07-22",17.76,17.88,16.92,17.16,180925.0],["2020-07-23",17.4,17.4,16.32,16.56,244783.0],["2020-07-24",17.16,18.0,16.32,17.52,379000.0],["2020-07-27",18.24,18.6,16.8,17.04,473875.0],["2020-07-28",16.92,17.28,16.8,16.92,145917.0],["2020-07-29",17.04,18.84,16.2,16.44,1141283.0],["2020-07-30",16.32,16.56,15.84,16.2,370358.0],["2020-07-31",16.08,16.44,15.84,16.08,244850.0],["2020-08-03",16.2,17.04,15.96,17.04,498717.0],["2020-08-04",18.12,19.2,17.16,17.76,855925.0],["2020-08-05",18.0,18.72,17.52,18.36,336758.0],["2020-08-06",18.72,18.96,17.64,17.76,281708.0],["2020-08-07",17.88,18.24,17.52,17.76,183025.0],["2020-08-10",19.2,19.8,17.28,17.76,1636925.0],["2020-08-11",17.76,18.6,17.28,17.4,748458.0],["2020-08-12",17.52,19.08,17.52,18.48,455800.0],["2020-08-13",18.12,18.96,18.0,18.24,269467.0],["2020-08-14",18.0,18.12,17.4,17.64,216092.0],["2020-08-17",17.64,17.88,17.52,17.64,139967.0],["2020-08-18",17.52,17.76,17.28,17.4,162417.0],["2020-08-19",17.64,17.76,16.92,17.04,248408.0],["2020-08-20",16.8,17.16,16.8,16.8,192925.0],["2020-08-21",17.04,17.28,16.2,16.32,290525.0],["2020-08-24",16.68,16.68,15.6,15.6,283275.0],["2020-08-25",15.6,16.32,15.0,15.84,190242.0],["2020-08-26",15.96,16.08,15.72,15.84,119267.0],["2020-08-27",15.84,15.96,15.12,15.12,218900.0],["2020-08-28",15.24,15.84,15.12,15.84,170683.0],["2020-08-31",15.96,16.08,15.0,15.12,347142.0],["2020-09-01",15.24,15.6,14.76,14.88,170200.0],["2020-09-02",14.76,15.0,13.92,14.88,717392.0],["2020-09-03",15.0,15.36,14.04,14.04,343583.0],["2020-09-04",14.4,14.4,12.96,13.8,335517.0],["2020-09-08",13.92,14.16,13.08,13.32,318700.0],["2020-09-09",13.56,14.28,13.56,14.16,184650.0],["2020-09-10",14.28,15.48,14.28,14.52,305550.0],["2020-09-11",14.76,15.12,14.4,14.64,236583.0],["2020-09-14",15.24,17.04,15.24,16.8,473067.0],["2020-09-15",17.04,17.64,16.32,16.92,394217.0],["2020-09-16",15.6,16.68,15.0,16.56,690150.0],["2020-09-17",16.32,16.44,15.6,16.32,237250.0],["2020-09-18",16.44,16.68,15.6,16.68,411383.0],["2020-09-21",15.96,16.2,15.48,15.72,185008.0],["2020-09-22",15.72,15.84,15.24,15.6,109858.0],["2020-09-23",15.48,15.6,14.88,15.0,140150.0],["2020-09-24",14.88,14.88,13.92,14.52,270425.0],["2020-09-25",14.28,15.36,14.16,15.24,131883.0],["2020-09-28",15.36,15.6,15.0,15.24,91917.0],["2020-09-29",15.24,15.36,14.52,14.76,120208.0],["2020-09-30",14.76,15.24,14.28,14.52,261108.0],["2020-10-01",14.64,15.24,14.52,15.12,389642.0],["2020-10-02",14.88,15.36,14.76,15.24,306808.0],["2020-10-05",15.24,16.2,15.12,15.96,194925.0],["2020-10-06",15.84,16.08,15.12,15.24,127133.0],["2020-10-07",15.6,16.92,15.12,16.32,706325.0],["2020-10-08",16.56,16.68,16.08,16.08,103283.0],["2020-10-09",16.44,16.92,16.08,16.8,132883.0],["2020-10-12",17.04,17.04,15.96,16.08,133617.0],["2020-10-13",16.2,16.44,15.96,16.44,71100.0],["2020-10-14",16.56,16.56,15.48,15.84,144292.0],["2020-10-15",15.6,15.6,15.0,15.6,146400.0],["2020-10-16",15.36,16.2,15.36,15.72,137550.0],["2020-10-19",15.84,15.96,15.24,15.36,97058.0],["2020-10-20",15.6,15.72,14.88,15.0,108133.0],["2020-10-21",14.88,15.0,14.52,14.64,101700.0],["2020-10-22",14.88,14.88,14.4,14.76,91100.0],["2020-10-23",15.0,15.12,14.52,14.64,71142.0],["2020-10-26",14.64,14.88,13.92,14.64,137125.0],["2020-10-27",14.52,15.6,14.16,14.88,243508.0],["2020-10-28",14.4,14.76,13.68,13.8,204867.0],["2020-10-29",15.12,15.84,14.28,14.88,718717.0],["2020-10-30",14.4,14.64,13.8,14.4,246283.0],["2020-11-02",14.4,14.76,14.28,14.64,105983.0],["2020-11-03",14.52,14.76,14.4,14.76,94258.0],["2020-11-04",14.64,15.24,14.4,14.88,112325.0],["2020-11-05",14.88,16.08,14.52,15.36,248942.0],["2020-11-06",15.24,15.24,14.64,14.64,183558.0],["2020-11-09",15.0,15.96,14.76,15.72,207317.0],["2020-11-10",15.48,17.88,15.24,17.16,460458.0],["2020-11-11",16.8,17.28,16.32,17.16,185775.0],["2020-11-12",17.04,18.36,16.8,18.12,246375.0],["2020-11-13",18.24,18.84,17.88,18.48,215375.0],["2020-11-16",18.6,18.84,18.12,18.24,137742.0],["2020-11-17",18.12,18.24,17.4,17.76,123442.0],["2020-11-18",17.64,18.48,17.52,17.52,127975.0],["2020-11-19",17.76,18.0,16.92,17.64,115750.0],["2020-11-20",17.4,17.76,17.16,17.76,70700.0],["2020-11-23",17.64,18.24,17.52,17.64,120067.0],["2020-11-24",17.64,19.32,17.28,18.96,279367.0],["2020-11-25",18.96,20.76,18.6,20.4,500783.0],["2020-11-27",23.88,24.36,22.32,23.88,1067475.0],["2020-11-30",25.56,25.8,22.44,24.12,1182250.0],["2020-12-01",23.16,26.16,23.04,25.08,695467.0],["2020-12-02",24.36,25.68,23.64,25.44,353475.0],["2020-12-03",25.8,27.6,24.72,27.24,633900.0],["2020-12-04",27.24,27.72,25.68,26.28,426033.0],["2020-12-07",26.04,27.24,25.8,27.12,390525.0],["2020-12-08",27.24,27.72,26.04,27.6,393833.0],["2020-12-09",28.2,28.8,26.88,28.08,364817.0],["2020-12-10",27.6,29.04,27.12,28.8,307750.0],["2020-12-11",28.68,29.16,28.08,28.68,253650.0],["2020-12-14",28.2,29.04,26.64,27.24,443833.0],["2020-12-15",27.48,27.48,25.32,26.52,385558.0],["2020-12-16",25.8,26.76,25.32,26.04,225400.0],["2020-12-17",26.28,27.6,26.16,27.36,211458.0],["2020-12-18",27.72,28.08,25.92,26.4,560975.0],["2020-12-21",26.4,27.48,26.04,27.36,271650.0],["2020-12-22",26.88,28.68,26.76,28.2,301425.0],["2020-12-23",28.56,28.56,27.72,28.08,166217.0],["2020-12-24",27.96,28.56,27.6,27.6,73392.0],["2020-12-28",27.6,28.2,26.88,27.12,227992.0],["2020-12-29",27.0,27.0,25.32,25.8,234200.0],["2020-12-30",26.16,26.88,25.56,25.92,142858.0],["2020-12-31",25.92,26.04,25.44,25.56,126467.0],["2021-01-04",25.56,26.76,25.32,26.4,229550.0],["2021-01-05",26.4,27.24,26.04,26.52,191967.0],["2021-01-06",26.76,27.84,26.04,26.64,312800.0],["2021-01-07",26.76,28.08,26.64,28.08,201583.0],["2021-01-08",28.08,30.6,27.72,30.36,538350.0],["2021-01-11",30.36,31.8,28.08,28.2,331933.0],["2021-01-12",29.64,29.88,28.8,29.4,202900.0],["2021-01-13",30.48,30.48,28.44,28.44,169917.0],["2021-01-14",28.92,30.24,28.56,29.04,158383.0],["2021-01-15",29.4,30.24,28.56,29.4,323450.0],["2021-01-19",29.4,29.76,28.92,29.4,323817.0],["2021-01-20",27.96,28.44,26.16,26.4,569933.0],["2021-01-21",26.76,27.12,25.44,26.28,196558.0],["2021-01-22",25.68,27.0,25.44,26.4,192508.0],["2021-01-25",26.16,26.16,24.48,25.68,307433.0],["2021-01-26",25.68,25.8,23.28,23.52,488117.0],["2021-01-27",22.92,24.84,22.44,22.92,373267.0],["2021-01-28",23.28,23.64,22.56,22.8,241558.0],["2021-01-29",22.68,24.72,22.56,23.4,222125.0],["2021-02-01",24.0,25.2,23.76,24.84,204167.0],["2021-02-02",25.2,25.2,24.24,24.48,162908.0],["2021-02-03",24.48,25.68,24.36,25.56,171633.0],["2021-02-04",25.56,27.48,25.32,26.76,229567.0],["2021-02-05",27.0,28.8,26.76,27.96,411417.0],["2021-02-08",28.56,29.88,28.44,29.4,371225.0],["2021-02-09",29.16,30.0,27.84,29.88,280975.0],["2021-02-10",30.0,30.12,28.2,29.28,251658.0],["2021-02-11",29.04,29.64,28.2,28.56,178975.0],["2021-02-12",28.2,29.52,27.72,28.44,178258.0],["2021-02-16",28.44,30.0,27.96,29.76,476825.0],["2021-02-17",34.2,36.48,32.04,33.84,978683.0],["2021-02-18",33.6,34.44,31.92,33.72,271258.0],["2021-02-19",33.36,33.96,32.28,33.6,220650.0],["2021-02-22",33.36,33.36,30.72,30.84,277500.0],["2021-02-23",29.76,30.0,27.12,28.8,294633.0],["2021-02-24",28.92,31.92,28.44,30.84,416808.0],["2021-02-25",30.96,31.44,28.2,28.32,259525.0],["2021-02-26",28.56,29.76,28.08,28.2,173067.0],["2021-03-01",28.92,29.64,28.8,29.28,124500.0],["2021-03-02",29.16,30.0,27.84,28.56,173917.0],["2021-03-03",28.32,28.92,27.24,27.36,187817.0],["2021-03-04",26.88,27.36,25.56,26.64,339575.0],["2021-03-05",26.76,27.24,24.6,26.64,295825.0],["2021-03-08",26.88,27.72,26.16,26.64,142217.0],["2021-03-09",28.32,28.8,27.36,27.96,173792.0],["2021-03-10",27.84,28.68,27.48,28.08,118592.0],["2021-03-11",28.56,29.16,28.56,29.16,127958.0],["2021-03-12",28.92,28.92,27.72,28.32,161192.0],["2021-03-15",27.84,28.32,27.12,27.72,197717.0],["2021-03-16",27.36,27.72,26.88,27.12,115942.0],["2021-03-17",26.88,28.92,26.64,28.56,132783.0],["2021-03-18",28.56,29.52,27.96,28.44,129033.0],["2021-03-19",28.68,29.88,28.2,29.28,262917.0],["2021-03-22",29.4,29.76,28.8,29.16,109733.0],["2021-03-23",28.68,29.76,27.96,28.44,183342.0],["2021-03-24",28.92,29.28,27.48,27.72,191150.0],["2021-03-25",26.4,28.2,26.4,28.08,167242.0],["2021-03-26",28.32,29.64,28.08,29.64,201942.0],["2021-03-29",29.52,29.52,26.88,27.0,169808.0],["2021-03-30",27.12,27.6,26.4,27.0,104900.0],["2021-03-31",27.36,29.76,27.24,29.64,232750.0],["2021-04-01",29.52,31.68,29.4,31.68,190125.0],["2021-04-05",31.44,33.48,30.36,33.12,244917.0],["2021-04-06",33.24,35.04,33.0,33.96,361425.0],["2021-04-07",33.36,35.04,32.88,33.24,264642.0],["2021-04-08",33.48,34.32,32.52,33.72,133892.0],["2021-04-09",33.12,33.72,32.4,33.12,107458.0],["2021-04-12",32.52,32.64,30.48,30.84,132458.0],["2021-04-13",30.72,32.4,30.48,32.4,143483.0],["2021-04-14",31.8,32.64,31.44,32.16,94742.0],["2021-04-15",32.76,33.24,31.8,32.28,74392.0],["2021-04-16",32.64,32.64,31.56,32.16,99492.0],["2021-04-19",31.8,32.88,31.68,32.4,110683.0],["2021-04-20",32.28,32.76,31.56,32.52,145008.0],["2021-04-21",32.16,34.08,31.8,33.84,100117.0],["2021-04-22",33.96,35.52,33.0,33.84,175117.0],["2021-04-23",33.6,34.44,32.4,33.6,95367.0],["2021-04-26",33.48,36.6,33.12,35.52,221850.0],["2021-04-27",36.0,37.08,35.64,36.12,144867.0],["2021-04-28",35.88,38.4,35.28,37.68,226875.0],["2021-04-29",37.92,37.92,35.88,36.96,188742.0],["2021-04-30",36.12,37.2,36.12,36.84,121200.0],["2021-05-03",36.96,37.44,36.12,37.44,165817.0],["2021-05-04",37.08,37.2,35.04,35.28,166183.0],["2021-05-05",35.52,36.96,35.04,35.52,111450.0],["2021-05-06",34.8,35.04,33.24,34.2,221342.0],["2021-05-07",34.08,34.8,32.4,34.2,368608.0],["2021-05-10",33.84,35.4,33.48,35.4,508875.0],["2021-05-11",34.32,36.48,33.84,35.76,155383.0],["2021-05-12",35.28,35.76,33.12,33.6,154092.0],["2021-05-13",34.8,34.8,32.52,33.6,140500.0],["2021-05-14",33.6,35.4,33.36,35.28,87625.0],["2021-05-17",34.8,36.6,34.8,35.28,94342.0],["2021-05-18",35.88,36.72,35.28,36.24,154692.0],["2021-05-19",35.4,38.52,35.4,37.56,211250.0],["2021-05-20",37.56,38.76,36.72,38.28,143542.0],["2021-05-21",38.52,39.48,37.92,38.28,124283.0],["2021-05-24",39.36,48.96,39.12,47.76,2314050.0],["2021-05-25",47.76,48.6,45.96,46.44,585450.0],["2021-05-26",47.4,48.72,46.8,48.24,348742.0],["2021-05-27",48.72,48.72,46.2,48.0,267483.0],["2021-05-28",48.12,49.32,46.2,46.44,349558.0],["2021-06-01",46.8,48.36,46.44,47.4,163783.0],["2021-06-02",47.4,48.12,46.32,47.4,200108.0],["2021-06-03",47.04,48.0,46.56,47.28,127283.0],["2021-06-04",47.4,48.36,47.4,48.0,164142.0],["2021-06-07",47.64,51.12,47.64,50.88,322808.0],["2021-06-08",51.12,51.24,49.2,49.92,173933.0],["2021-06-09",50.16,53.16,49.92,51.6,195892.0],["2021-06-10",51.6,52.92,50.64,52.8,166792.0],["2021-06-11",52.68,54.24,51.96,54.0,232625.0],["2021-06-14",55.68,59.16,55.32,56.76,385525.0],["2021-06-15",57.84,58.08,54.24,56.04,292683.0],["2021-06-16",55.8,57.24,54.12,55.92,180267.0],["2021-06-17",56.04,58.2,56.04,57.24,196067.0],["2021-06-18",56.52,57.48,54.6,57.24,784008.0],["2021-06-21",57.12,58.56,56.04,58.2,227150.0],["2021-06-22",58.44,58.44,51.0,51.36,404242.0],["2021-06-23",50.4,51.96,48.48,51.12,326592.0],["2021-06-24",50.88,53.88,50.52,53.16,142175.0],["2021-06-25",53.04,53.16,51.6,51.72,517492.0],["2021-06-28",52.2,52.92,49.32,49.92,168433.0],["2021-06-29",49.08,50.04,48.48,48.72,96350.0],["2021-06-30",48.72,50.04,48.12,48.84,190817.0],["2021-07-01",49.68,49.8,47.88,48.84,197308.0],["2021-07-02",49.08,49.08,45.6,47.04,127158.0],["2021-07-06",46.8,47.52,45.84,47.28,135700.0],["2021-07-07",46.92,47.16,43.8,44.16,148200.0],["2021-07-08",42.6,45.12,41.76,44.04,273133.0],["2021-07-09",44.76,45.6,44.4,45.36,59200.0],["2021-07-12",45.24,45.84,44.52,45.36,116792.0],["2021-07-13",45.6,45.6,43.8,44.04,91308.0],["2021-07-14",44.28,44.4,42.12,42.12,106008.0],["2021-07-15",42.0,42.6,41.4,42.36,110900.0],["2021-07-16",42.48,43.08,41.64,41.88,73358.0],["2021-07-19",41.28,42.24,39.72,41.4,115433.0],["2021-07-20",41.88,44.4,41.52,44.16,141800.0],["2021-07-21",44.52,45.0,41.88,42.84,100217.0],["2021-07-22",42.48,42.84,41.4,41.76,80725.0],["2021-07-23",42.0,42.0,39.6,39.72,99742.0],["2021-07-26",39.84,40.8,39.24,39.84,82508.0],["2021-07-27",39.96,39.96,38.16,39.24,73108.0],["2021-07-28",39.12,40.92,39.12,40.68,61325.0],["2021-07-29",40.56,41.16,39.36,39.84,61750.0],["2021-07-30",39.36,40.08,38.52,38.76,78433.0],["2021-08-02",38.88,39.48,38.28,38.52,89450.0],["2021-08-03",37.8,37.8,32.52,34.56,297733.0],["2021-08-04",33.72,36.48,33.72,35.28,126008.0],["2021-08-05",34.8,37.2,34.44,36.84,79417.0],["2021-08-06",37.2,37.44,35.88,36.6,85617.0],["2021-08-09",36.6,37.2,35.28,35.52,93408.0],["2021-08-10",35.28,35.76,34.68,34.92,81442.0],["2021-08-11",34.68,34.92,33.84,34.44,60250.0],["2021-08-12",34.56,35.16,33.84,34.56,85983.0],["2021-08-13",34.56,35.04,33.24,33.36,70292.0],["2021-08-16",33.6,33.6,32.52,32.64,91775.0],["2021-08-17",32.16,33.12,31.56,32.04,174967.0],["2021-08-18",31.92,32.28,31.08,31.2,115150.0],["2021-08-19",30.84,31.32,30.0,30.48,227208.0],["2021-08-20",30.12,31.2,29.76,30.72,187383.0],["2021-08-23",30.96,32.4,30.96,31.92,145333.0],["2021-08-24",31.8,32.28,31.56,31.68,91325.0],["2021-08-25",31.44,32.4,31.32,32.4,77875.0],["2021-08-26",32.64,33.48,31.32,31.32,93400.0],["2021-08-27",31.8,33.24,31.68,33.12,193342.0],["2021-08-30",33.0,33.48,31.92,32.04,89550.0],["2021-08-31",32.04,32.16,31.44,31.8,140333.0],["2021-09-01",31.8,32.52,31.2,32.16,244867.0],["2021-09-02",32.16,33.36,31.92,33.12,268067.0],["2021-09-03",32.88,33.24,32.28,32.88,103083.0],["2021-09-07",32.52,33.36,31.56,32.28,146492.0],["2021-09-08",32.16,32.64,31.32,31.8,226292.0],["2021-09-09",31.8,33.0,31.68,32.28,167883.0],["2021-09-10",32.16,32.76,31.68,31.68,99458.0],["2021-09-13",32.04,32.28,30.0,30.96,392642.0],["2021-09-14",30.96,32.16,30.96,31.56,111408.0],["2021-09-15",31.44,31.92,30.48,30.6,83358.0],["2021-09-16",30.72,32.4,30.48,32.4,121958.0],["2021-09-17",32.16,33.24,31.56,33.12,456442.0],["2021-09-20",39.84,42.96,32.64,33.72,2927383.0],["2021-09-21",32.88,35.4,32.76,34.32,418967.0],["2021-09-22",34.92,36.36,34.32,35.88,230075.0],["2021-09-23",35.88,38.4,35.76,38.4,226558.0],["2021-09-24",37.68,39.24,37.56,38.04,199417.0],["2021-09-27",37.8,39.48,37.8,38.52,159542.0],["2021-09-28",37.8,38.28,37.08,37.44,183800.0],["2021-09-29",37.8,37.8,36.0,36.48,153025.0],["2021-09-30",36.6,37.92,36.6,36.96,273908.0],["2021-10-01",37.08,37.08,34.92,37.08,186675.0],["2021-10-04",36.96,37.44,34.44,34.8,138575.0],["2021-10-05",35.28,36.12,33.84,34.2,219558.0],["2021-10-06",33.96,34.32,33.12,33.6,143592.0],["2021-10-07",33.84,34.32,33.48,33.84,101667.0],["2021-10-08",34.44,35.76,33.72,33.84,89225.0],["2021-10-11",33.48,34.56,33.24,33.72,74508.0],["2021-10-12",33.6,33.84,32.76,32.76,97558.0],["2021-10-13",33.0,33.36,31.68,33.0,67350.0],["2021-10-14",33.12,33.6,32.88,33.0,64958.0],["2021-10-15",33.84,33.84,32.88,33.12,99783.0],["2021-10-18",32.76,33.0,31.56,31.68,164242.0],["2021-10-19",31.68,32.52,31.56,32.28,83958.0],["2021-10-20",32.28,32.88,32.04,32.04,64867.0],["2021-10-21",32.04,32.4,30.96,31.32,92242.0],["2021-10-22",31.32,31.44,30.36,30.6,121842.0],["2021-10-25",30.12,31.2,29.64,31.08,80958.0],["2021-10-26",30.96,31.92,30.6,31.32,61083.0],["2021-10-27",31.32,31.8,30.84,31.08,59417.0],["2021-10-28",31.08,32.16,30.72,32.04,75000.0],["2021-10-29",31.8,32.16,30.96,31.2,91133.0],["2021-11-01",31.2,32.52,30.72,32.4,114058.0],["2021-11-02",32.4,33.48,31.8,33.24,99150.0],["2021-11-03",33.24,34.2,33.0,34.2,87625.0],["2021-11-04",34.08,34.44,33.6,34.2,93917.0],["2021-11-05",34.08,34.56,32.28,33.0,159133.0],["2021-11-08",33.48,33.96,33.12,33.36,83133.0],["2021-11-09",33.6,33.6,32.52,32.88,101942.0],["2021-11-10",32.76,33.12,31.08,31.8,137392.0],["2021-11-11",32.04,35.28,31.8,35.16,149358.0],["2021-11-12",35.4,39.6,34.92,37.68,332200.0],["2021-11-15",37.56,38.4,36.84,37.32,166758.0],["2021-11-16",37.32,38.64,36.84,38.4,187325.0],["2021-11-17",38.52,39.48,37.56,37.8,99692.0],["2021-11-18",37.8,38.04,35.16,35.88,128583.0],["2021-11-19",35.52,35.88,33.96,35.52,106225.0],["2021-11-22",36.0,36.24,33.84,34.32,221500.0],["2021-11-23",34.92,34.92,32.88,34.08,142592.0],["2021-11-24",33.6,33.84,32.52,33.6,73567.0],["2021-11-26",33.0,33.48,31.44,32.16,99825.0],["2021-11-29",32.76,32.76,30.84,31.08,107867.0],["2021-11-30",31.08,32.4,29.88,32.04,217475.0],["2021-12-01",32.88,32.88,30.36,30.6,148450.0],["2021-12-02",30.48,31.56,29.88,31.2,159275.0],["2021-12-03",31.44,31.44,28.92,29.04,177183.0],["2021-12-06",29.04,29.4,27.48,28.56,116708.0],["2021-12-07",29.16,30.72,28.8,30.0,110467.0],["2021-12-08",29.88,30.72,29.04,30.36,75125.0],["2021-12-09",30.0,30.6,29.16,29.28,116475.0],["2021-12-10",29.64,29.88,27.96,28.08,95333.0],["2021-12-13",27.84,28.8,27.24,28.08,123283.0],["2021-12-14",27.84,27.96,26.52,27.0,150642.0],["2021-12-15",26.64,28.32,26.28,28.32,248475.0],["2021-12-16",28.68,28.68,27.36,27.48,128350.0],["2021-12-17",26.88,29.4,26.88,28.08,752117.0],["2021-12-20",27.36,27.72,26.04,27.36,147767.0],["2021-12-21",27.72,27.72,26.4,27.36,121967.0],["2021-12-22",27.12,27.84,26.52,27.36,90125.0],["2021-12-23",27.36,28.2,26.76,27.72,83400.0],["2021-12-27",27.6,27.6,26.64,26.76,95675.0],["2021-12-28",26.76,27.24,25.32,25.44,85933.0],["2021-12-29",24.96,25.32,24.36,24.6,90792.0],["2021-12-30",24.84,25.92,24.6,24.84,86767.0],["2021-12-31",25.08,25.32,24.24,24.6,90567.0],["2022-01-03",24.6,25.32,23.52,25.2,147292.0],["2022-01-04",25.32,25.56,24.36,24.6,134242.0],["2022-01-05",24.84,24.84,23.64,23.76,161092.0],["2022-01-06",24.12,24.12,22.2,23.16,206108.0],["2022-01-07",23.52,23.76,22.68,22.68,82175.0],["2022-01-10",22.56,22.8,21.6,22.68,105700.0],["2022-01-11",23.16,24.0,22.44,22.92,107017.0],["2022-01-12",23.16,23.52,21.72,21.84,118800.0],["2022-01-13",21.84,22.44,21.0,21.12,112633.0],["2022-01-14",20.76,22.2,20.76,21.6,175825.0],["2022-01-18",21.48,22.08,19.44,19.8,173383.0],["2022-01-19",19.68,21.0,18.96,19.08,167875.0],["2022-01-20",19.2,19.92,18.0,18.36,246925.0],["2022-01-21",18.36,18.96,17.76,17.76,232342.0],["2022-01-24",17.16,18.6,16.68,18.48,201533.0],["2022-01-25",18.0,20.16,17.64,20.04,308233.0],["2022-01-26",20.88,20.88,18.0,18.24,144592.0],["2022-01-27",18.72,18.84,16.92,17.04,89500.0],["2022-01-28",17.16,17.28,16.08,17.28,139808.0],["2022-01-31",17.28,18.48,17.28,18.36,101925.0],["2022-02-01",18.6,19.32,18.0,18.84,96150.0],["2022-02-02",18.96,19.2,17.16,17.4,105933.0],["2022-02-03",16.8,17.76,15.84,16.08,127458.0],["2022-02-04",15.96,16.68,15.84,16.2,120142.0],["2022-02-07",16.2,17.52,16.2,16.8,98983.0],["2022-02-08",16.56,16.8,15.84,16.44,88675.0],["2022-02-09",16.8,17.76,16.8,17.52,102692.0],["2022-02-10",17.28,18.24,16.2,16.56,187800.0],["2022-02-11",16.44,17.52,16.2,16.32,98475.0],["2022-02-14",16.2,16.32,15.36,15.6,86308.0],["2022-02-15",16.08,16.68,15.72,16.56,98442.0],["2022-02-16",16.2,16.8,15.96,16.2,69908.0],["2022-02-17",16.32,16.44,14.88,15.0,110917.0],["2022-02-18",15.36,15.48,14.76,15.0,92667.0],["2022-02-22",14.88,15.6,14.52,14.52,85767.0],["2022-02-23",15.0,15.0,13.8,13.8,131508.0],["2022-02-24",13.2,15.12,13.08,15.0,115325.0],["2022-02-25",15.0,15.12,14.28,14.76,74500.0],["2022-02-28",14.64,15.12,14.28,14.4,65517.0],["2022-03-01",14.52,15.84,14.4,14.4,138500.0],["2022-03-02",14.64,15.0,14.16,14.64,85158.0],["2022-03-03",14.52,14.64,13.68,13.8,124567.0],["2022-03-04",13.92,14.16,13.2,13.2,113833.0],["2022-03-07",13.32,13.44,12.48,12.72,144433.0],["2022-03-08",13.2,14.16,12.48,13.44,112292.0],["2022-03-09",14.76,16.92,14.04,16.56,195875.0],["2022-03-10",16.32,16.44,14.88,15.72,135225.0],["2022-03-11",16.32,18.0,16.08,16.92,206617.0],["2022-03-14",16.8,16.92,13.8,14.4,293775.0],["2022-03-15",14.52,14.52,13.68,14.04,182275.0],["2022-03-16",14.04,14.52,13.32,14.52,240333.0],["2022-03-17",14.4,16.08,14.16,16.08,214550.0],["2022-03-18",15.96,16.68,15.12,15.96,1091208.0],["2022-03-21",15.84,15.84,15.12,15.24,91242.0],["2022-03-22",15.24,15.84,14.88,15.6,154958.0],["2022-03-23",15.6,16.2,15.24,15.36,78958.0],["2022-03-24",15.72,15.72,14.52,14.76,134792.0],["2022-03-25",14.76,15.12,13.92,14.28,124900.0],["2022-03-28",14.88,16.08,14.52,15.84,155933.0],["2022-03-29",15.84,18.48,15.84,18.12,274442.0],["2022-03-30",18.0,19.8,17.52,18.0,207108.0],["2022-03-31",17.88,18.12,16.8,16.92,93442.0],["2022-04-01",16.92,17.28,16.2,17.16,111908.0],["2022-04-04",17.16,18.84,17.16,18.36,99550.0],["2022-04-05",18.36,18.6,17.52,18.24,98025.0],["2022-04-06",17.76,19.92,17.76,19.08,185292.0],["2022-04-07",19.32,20.04,18.84,19.44,127092.0],["2022-04-08",19.2,19.44,18.36,18.72,105525.0],["2022-04-11",18.36,18.6,17.52,18.24,153408.0],["2022-04-12",18.48,18.72,17.64,17.64,121392.0],["2022-04-13",18.0,18.72,17.4,18.36,86550.0],["2022-04-14",19.08,25.56,18.84,21.24,2506558.0],["2022-04-18",21.48,23.64,20.52,21.96,459783.0],["2022-04-19",22.08,22.44,19.56,19.92,223042.0],["2022-04-20",19.8,21.12,19.32,20.28,149883.0],["2022-04-21",20.04,20.04,17.88,18.12,148892.0],["2022-04-22",18.12,18.96,18.12,18.72,92425.0],["2022-04-25",18.6,19.08,17.88,18.96,121450.0],["2022-04-26",18.84,18.84,17.88,18.0,89367.0],["2022-04-27",18.24,19.08,18.0,18.12,100283.0],["2022-04-28",18.0,18.48,17.04,18.24,113725.0],["2022-04-29",18.72,18.96,16.8,17.04,108233.0],["2022-05-02",17.16,17.76,16.44,17.4,102867.0],["2022-05-03",17.28,17.52,16.44,16.68,84767.0],["2022-05-04",16.68,17.52,15.96,17.52,88333.0],["2022-05-05",17.4,18.24,15.96,16.08,105383.0],["2022-05-06",15.72,15.72,14.88,15.12,111208.0],["2022-05-09",15.12,15.36,13.44,13.68,150775.0],["2022-05-10",15.36,15.6,13.8,14.52,140767.0],["2022-05-11",13.8,14.04,12.0,12.24,216267.0],["2022-05-12",12.0,14.04,12.0,12.84,175008.0],["2022-05-13",14.04,14.04,12.72,12.96,148208.0],["2022-05-16",12.96,13.32,12.36,12.36,124233.0],["2022-05-17",12.96,14.04,12.72,14.04,223275.0],["2022-05-18",13.92,14.76,13.68,14.04,129442.0],["2022-05-19",14.4,14.88,14.04,14.76,133250.0],["2022-05-20",15.6,16.2,14.28,15.0,162200.0],["2022-05-23",15.0,15.36,14.76,15.0,77167.0],["2022-05-24",14.52,15.12,14.28,15.0,95517.0],["2022-05-25",14.64,15.24,14.4,14.88,93258.0],["2022-05-26",14.76,15.48,14.76,14.88,87617.0],["2022-05-27",14.88,15.6,14.76,15.24,67175.0],["2022-05-31",15.12,15.96,15.0,15.36,134892.0],["2022-06-01",15.6,15.96,14.88,15.0,103392.0],["2022-06-02",15.0,15.96,14.88,15.6,107392.0],["2022-06-03",15.72,16.44,15.36,15.96,89275.0],["2022-06-06",16.2,16.32,14.52,14.64,258092.0],["2022-06-07",14.4,16.44,12.84,16.32,327742.0],["2022-06-08",15.84,17.64,15.48,17.16,214683.0],["2022-06-09",17.16,17.16,15.12,15.12,157533.0],["2022-06-10",15.0,15.0,14.16,14.16,81475.0],["2022-06-13",13.68,13.92,12.72,13.68,181892.0],["2022-06-14",13.8,13.8,12.24,12.72,192075.0],["2022-06-15",13.08,13.32,12.6,12.72,152758.0],["2022-06-16",12.96,13.08,12.0,12.48,204533.0],["2022-06-17",12.48,13.56,12.36,13.2,182183.0],["2022-06-21",13.44,13.92,12.48,13.2,176925.0],["2022-06-22",13.08,14.52,12.84,13.32,177608.0],["2022-06-23",13.32,14.88,13.32,14.88,183283.0],["2022-06-24",14.76,15.72,14.04,15.12,1897025.0],["2022-06-27",15.48,15.6,13.56,14.52,137608.0],["2022-06-28",14.28,14.52,13.68,13.8,82125.0],["2022-06-29",13.68,14.64,13.44,14.4,101983.0],["2022-06-30",13.92,14.28,13.56,13.92,69292.0],["2022-07-01",13.68,14.64,13.08,13.56,170850.0],["2022-07-05",13.8,14.76,13.44,14.64,113433.0],["2022-07-06",14.64,14.76,14.04,14.16,101500.0],["2022-07-07",14.16,14.28,13.08,13.32,177342.0],["2022-07-08",13.56,14.4,13.32,14.28,131525.0],["2022-07-11",14.04,14.4,13.44,13.68,93158.0],["2022-07-12",13.56,14.04,13.08,14.04,88275.0],["2022-07-13",13.56,14.28,13.44,13.92,66183.0],["2022-07-14",13.8,14.04,13.44,13.56,43350.0],["2022-07-15",13.68,13.8,13.32,13.32,70225.0],["2022-07-18",13.44,13.8,13.32,13.32,73392.0],["2022-07-19",13.2,14.64,13.2,14.52,95375.0],["2022-07-20",14.4,15.0,14.4,15.0,104008.0],["2022-07-21",15.12,15.12,14.52,14.88,56333.0],["2022-07-22",15.0,15.12,13.92,14.04,46942.0],["2022-07-25",14.04,14.16,13.44,13.44,45633.0],["2022-07-26",13.44,13.68,13.32,13.32,66258.0],["2022-07-27",13.44,13.8,13.32,13.56,54458.0],["2022-07-28",13.56,13.68,13.08,13.32,62392.0],["2022-07-29",13.32,13.44,12.72,12.84,67567.0],["2022-08-01",12.84,13.32,12.6,12.96,62667.0],["2022-08-02",12.96,13.32,12.84,12.96,64467.0],["2022-08-03",13.08,13.8,12.96,13.44,78733.0],["2022-08-04",13.44,13.8,13.44,13.56,78642.0],["2022-08-05",13.44,14.4,13.32,14.28,119683.0],["2022-08-08",14.04,15.6,13.92,15.36,170108.0],["2022-08-09",15.12,15.12,13.8,14.52,97592.0],["2022-08-10",14.64,15.36,14.64,15.12,76167.0],["2022-08-11",15.24,15.36,14.4,14.52,71708.0],["2022-08-12",14.88,15.24,14.64,15.24,401500.0],["2022-08-15",15.36,16.8,15.0,16.44,107792.0],["2022-08-16",16.8,17.52,16.2,16.44,89650.0],["2022-08-17",16.32,16.68,15.6,15.6,64758.0],["2022-08-18",15.6,15.72,14.88,15.12,58833.0],["2022-08-19",14.88,15.12,14.04,14.04,37467.0],["2022-08-22",14.04,14.64,13.44,14.28,1521117.0],["2022-08-23",14.52,15.12,14.4,14.64,34800.0],["2022-08-24",14.4,16.32,14.16,16.2,83483.0],["2022-08-25",16.2,16.68,16.2,16.44,52325.0],["2022-08-26",16.2,16.32,15.24,15.24,63933.0],["2022-08-29",15.24,15.36,14.28,14.4,43142.0],["2022-08-30",14.76,14.88,13.68,14.16,39150.0],["2022-08-31",14.28,14.64,13.8,13.92,29842.0],["2022-09-01",13.92,14.28,13.44,13.8,49267.0],["2022-09-02",13.68,14.64,13.68,14.16,29258.0],["2022-09-06",14.52,14.52,13.68,13.8,30033.0],["2022-09-07",14.52,14.76,13.92,14.64,41200.0],["2022-09-08",14.76,15.96,14.52,15.96,70017.0],["2022-09-09",16.08,16.08,14.52,14.88,58308.0],["2022-09-12",14.64,15.72,14.4,15.48,49817.0],["2022-09-13",15.0,15.0,14.4,14.64,37500.0],["2022-09-14",14.28,14.64,14.16,14.28,74450.0],["2022-09-15",14.28,15.24,14.28,14.52,30767.0],["2022-09-16",14.28,14.4,13.8,14.16,66258.0],["2022-09-19",13.8,14.16,13.2,13.56,59408.0],["2022-09-20",13.44,13.56,13.08,13.44,74500.0],["2022-09-21",13.32,13.32,12.6,12.72,60517.0],["2022-09-22",12.72,12.84,11.04,12.12,229225.0],["2022-09-23",12.0,12.36,10.8,11.04,126792.0],["2022-09-26",10.8,11.52,10.8,11.04,51742.0],["2022-09-27",11.04,11.64,10.92,11.04,38467.0],["2022-09-28",11.16,11.52,11.04,11.16,49667.0],["2022-09-29",11.28,11.28,10.2,10.44,74175.0],["2022-09-30",10.44,10.8,10.2,10.2,52725.0],["2022-10-03",10.56,10.68,10.2,10.44,40250.0],["2022-10-04",8.76,9.0,6.84,6.84,687025.0],["2022-10-05",6.96,6.96,6.36,6.36,218067.0],["2022-10-06",6.72,6.72,5.88,6.36,493950.0],["2022-10-07",6.24,6.48,5.76,5.88,141442.0],["2022-10-10",5.76,6.0,5.64,5.76,94425.0],["2022-10-11",5.88,5.88,5.28,5.4,166225.0],["2022-10-12",5.52,5.64,4.92,4.92,169975.0],["2022-10-13",4.8,4.92,4.56,4.68,189733.0],["2022-10-14",4.92,5.04,4.32,4.32,190033.0],["2022-10-17",4.68,4.68,4.2,4.44,251600.0],["2022-10-18",4.44,4.56,4.2,4.2,246667.0],["2022-10-19",4.2,4.32,3.72,3.72,347908.0],["2022-10-20",3.72,3.84,3.48,3.6,261558.0],["2022-10-21",3.6,3.96,3.48,3.72,328875.0],["2022-10-24",3.84,3.96,3.6,3.6,236375.0],["2022-10-25",3.6,4.68,3.6,4.56,355383.0],["2022-10-26",4.8,4.92,4.08,4.2,274283.0],["2022-10-27",4.32,4.44,4.2,4.2,154900.0],["2022-10-28",4.32,5.16,4.08,4.92,297692.0],["2022-10-31",5.04,5.16,4.68,5.04,161192.0],["2022-11-01",5.16,5.4,4.92,5.16,129658.0],["2022-11-02",5.64,5.64,4.68,4.68,167633.0],["2022-11-03",4.68,5.04,4.56,4.8,55933.0],["2022-11-04",5.04,5.04,4.44,4.68,107183.0],["2022-11-07",4.68,4.92,4.56,4.68,64367.0],["2022-11-08",4.8,5.16,4.56,4.8,81725.0],["2022-11-09",4.68,4.8,4.32,4.56,56617.0],["2022-11-10",4.68,4.92,4.44,4.92,89842.0],["2022-11-11",4.92,5.16,4.68,5.04,89350.0],["2022-11-14",4.92,5.04,4.68,4.8,53050.0],["2022-11-15",4.92,5.04,4.68,5.04,63783.0],["2022-11-16",5.04,5.04,4.68,4.8,61767.0],["2022-11-17",4.8,4.92,4.32,4.8,172142.0],["2022-11-18",4.92,4.92,4.56,4.92,162100.0],["2022-11-21",4.8,4.92,4.56,4.8,90233.0],["2022-11-22",4.68,4.8,4.56,4.56,73167.0],["2022-11-23",4.56,4.8,4.56,4.68,29183.0],["2022-11-25",4.8,4.92,4.56,4.68,42242.0],["2022-11-28",4.68,4.8,4.68,4.68,44975.0],["2022-11-29",4.8,5.04,4.68,4.92,49192.0],["2022-11-30",4.92,5.64,4.8,5.52,82142.0],["2022-12-01",5.52,5.52,5.16,5.28,42567.0],["2022-12-02",5.16,5.4,4.92,5.28,50167.0],["2022-12-05",5.28,5.4,4.92,5.04,71842.0],["2022-12-06",4.92,5.16,4.56,4.8,76717.0],["2022-12-07",4.68,4.92,4.68,4.8,41500.0],["2022-12-08",5.04,5.16,4.8,4.92,378850.0],["2022-12-09",4.92,5.4,4.8,5.4,51617.0],["2022-12-12",5.4,5.88,5.16,5.76,96125.0],["2022-12-13",5.76,5.76,4.8,5.4,69033.0],["2022-12-14",5.28,5.64,5.16,5.28,36600.0],["2022-12-15",5.16,5.4,4.92,5.04,36358.0],["2022-12-16",4.8,5.04,4.56,4.68,197608.0],["2022-12-19",4.56,4.56,4.32,4.56,61975.0],["2022-12-20",4.32,4.68,4.32,4.44,52950.0],["2022-12-21",4.44,4.8,4.32,4.44,47483.0],["2022-12-22",4.44,4.56,4.44,4.44,52542.0],["2022-12-23",4.56,4.56,4.08,4.08,75200.0],["2022-12-27",4.2,4.2,3.96,3.96,78592.0],["2022-12-28",3.96,4.2,3.84,4.08,77283.0],["2022-12-29",4.08,4.56,4.08,4.44,73467.0],["2022-12-30",4.08,4.8,4.08,4.8,65100.0],["2023-01-03",4.68,5.04,4.68,5.04,53917.0],["2023-01-04",5.16,5.52,4.8,5.28,95300.0],["2023-01-05",5.28,5.52,5.04,5.4,78342.0],["2023-01-06",5.52,5.64,5.28,5.64,52267.0],["2023-01-09",5.64,5.76,5.04,5.28,53475.0],["2023-01-10",5.4,6.48,5.28,6.0,127408.0],["2023-01-11",6.12,7.08,6.0,6.72,168550.0],["2023-01-12",6.84,7.08,6.24,6.48,79750.0],["2023-01-13",6.6,7.32,6.48,7.32,128225.0],["2023-01-17",7.44,7.68,6.84,7.08,80008.0],["2023-01-18",7.08,7.2,6.84,6.96,48308.0],["2023-01-19",6.6,6.96,6.48,6.72,28733.0],["2023-01-20",6.84,7.2,6.48,7.08,31517.0],["2023-01-23",7.2,7.44,6.96,7.08,58042.0],["2023-01-24",7.56,7.56,7.32,7.32,102400.0],["2023-01-25",7.32,7.68,7.08,7.56,156933.0],["2023-01-26",7.92,8.28,7.8,8.28,68633.0],["2023-01-27",8.16,8.28,7.8,7.92,98217.0],["2023-01-30",8.16,8.16,7.56,7.56,85825.0],["2023-01-31",8.04,8.28,7.56,7.8,58517.0],["2023-02-01",7.68,8.04,7.56,7.68,41225.0],["2023-02-02",8.04,8.64,7.68,8.4,170058.0],["2023-02-03",8.4,8.64,8.16,8.52,57300.0],["2023-02-06",8.52,8.64,8.04,8.28,39575.0],["2023-02-07",8.52,8.52,8.04,8.28,89875.0],["2023-02-08",8.52,8.64,8.04,8.16,55642.0],["2023-02-09",8.16,8.52,7.2,7.44,71608.0],["2023-02-10",7.92,7.92,7.44,7.8,35425.0],["2023-02-13",7.68,7.8,7.44,7.56,20733.0],["2023-02-14",7.56,7.68,6.96,7.08,36100.0],["2023-02-15",7.32,7.68,6.96,7.08,32242.0],["2023-02-16",7.08,7.32,6.72,6.84,55975.0],["2023-02-17",7.2,7.2,6.6,6.96,50150.0],["2023-02-21",6.96,6.96,6.24,6.36,69342.0],["2023-02-22",6.36,6.48,5.88,6.0,54958.0],["2023-02-23",6.0,6.12,5.52,5.76,71900.0],["2023-02-24",5.88,6.0,5.16,5.4,59425.0],["2023-02-27",5.64,6.24,5.64,5.88,118983.0],["2023-02-28",6.36,6.6,6.0,6.24,40117.0],["2023-03-01",6.24,6.36,5.76,6.0,51500.0],["2023-03-02",5.76,6.0,5.76,5.88,24108.0],["2023-03-03",6.0,6.12,5.64,5.88,56867.0],["2023-03-06",6.0,6.0,5.64,5.64,29575.0],["2023-03-07",5.64,5.64,5.28,5.4,42850.0],["2023-03-08",5.4,5.52,5.28,5.4,78467.0],["2023-03-09",5.4,5.52,5.04,5.16,57617.0],["2023-03-10",5.28,5.28,4.32,4.68,126792.0],["2023-03-13",5.16,5.4,4.92,5.4,97742.0],["2023-03-14",5.4,5.52,4.92,5.16,47233.0],["2023-03-15",5.4,5.52,5.04,5.16,34817.0],["2023-03-16",5.04,5.4,4.8,5.4,42717.0],["2023-03-17",5.4,5.64,5.04,5.52,46950.0],["2023-03-20",5.28,5.52,5.16,5.4,51242.0],["2023-03-21",5.52,5.52,5.16,5.4,31625.0],["2023-03-22",5.4,5.4,5.04,5.16,36042.0],["2023-03-23",5.04,5.4,4.92,5.28,42433.0],["2023-03-24",5.16,5.28,5.04,5.28,22167.0],["2023-03-27",5.28,5.4,5.04,5.04,35025.0],["2023-03-28",5.16,5.16,5.04,5.04,30250.0],["2023-03-29",5.04,5.4,5.04,5.4,51392.0],["2023-03-30",5.4,5.52,4.8,4.8,51967.0],["2023-03-31",5.16,5.16,4.8,5.04,37233.0],["2023-04-03",5.04,5.04,4.56,4.68,67033.0],["2023-04-04",4.68,4.8,4.2,4.2,72475.0],["2023-04-05",4.44,5.04,4.44,5.04,157167.0],["2023-04-06",5.16,5.16,4.68,4.8,36133.0],["2023-04-10",5.04,5.04,4.68,4.8,36425.0],["2023-04-11",4.68,4.92,4.44,4.68,72008.0],["2023-04-12",4.68,4.92,4.44,4.56,35008.0],["2023-04-13",4.8,4.8,4.56,4.68,38883.0],["2023-04-14",4.68,4.8,4.56,4.68,25892.0],["2023-04-17",4.68,4.8,4.68,4.68,33650.0],["2023-04-18",4.8,4.8,4.56,4.56,33633.0],["2023-04-19",4.68,4.8,4.56,4.8,31658.0],["2023-04-20",4.68,4.8,4.68,4.68,14033.0],["2023-04-21",4.68,4.68,4.44,4.44,62625.0],["2023-04-24",4.92,4.92,4.44,4.56,48158.0],["2023-04-25",4.56,4.68,4.32,4.44,33750.0],["2023-04-26",4.56,4.68,4.32,4.44,60650.0],["2023-04-27",4.32,4.68,4.32,4.68,38283.0],["2023-04-28",4.8,4.8,4.56,4.68,49942.0],["2023-05-01",4.8,5.4,4.68,5.28,94900.0],["2023-05-02",5.4,5.4,5.16,5.28,54767.0],["2023-05-03",5.4,5.4,5.16,5.28,64850.0],["2023-05-04",5.4,5.4,5.16,5.4,40650.0],["2023-05-05",5.4,5.4,4.8,5.16,51367.0],["2023-05-08",5.16,5.28,4.8,5.04,52667.0],["2023-05-09",5.04,5.16,4.92,5.16,32083.0],["2023-05-10",5.04,5.16,4.92,5.16,23983.0],["2023-05-11",5.28,5.28,4.8,4.92,59242.0],["2023-05-12",5.16,5.16,4.8,4.8,48050.0],["2023-05-15",5.04,5.04,4.92,5.04,39000.0],["2023-05-16",5.16,5.16,4.92,5.04,53117.0],["2023-05-17",5.04,5.04,4.68,4.8,57575.0],["2023-05-18",5.04,5.16,4.8,5.16,82900.0],["2023-05-19",5.52,5.64,5.16,5.4,133408.0],["2023-05-22",6.0,6.0,5.28,5.64,98317.0],["2023-05-23",5.64,5.76,5.4,5.52,42475.0],["2023-05-24",5.28,5.52,5.28,5.28,25050.0],["2023-05-25",5.28,5.88,4.92,5.4,106000.0],["2023-05-26",6.0,14.52,5.52,12.12,6980975.0],["2023-05-30",12.6,15.12,12.0,12.48,1644867.0],["2023-05-31",11.4,13.44,10.2,12.24,1052175.0],["2023-06-01",11.95,12.47,11.03,12.06,295100.0],["2023-06-02",11.75,12.05,11.41,11.96,231100.0],["2023-06-05",11.76,12.8,11.75,12.05,253900.0],["2023-06-06",12.0,13.33,11.22,11.55,421600.0],["2023-06-07",11.38,11.55,11.01,11.2,170400.0],["2023-06-08",11.01,11.26,10.9,11.16,107600.0],["2023-06-09",11.21,11.21,10.3,10.55,213200.0],["2023-06-12",10.49,11.2,9.83,9.89,372600.0],["2023-06-13",9.65,10.08,8.8,9.53,288800.0],["2023-06-14",9.31,9.62,9.17,9.32,105100.0],["2023-06-15",11.12,12.0,9.96,10.82,738800.0],["2023-06-16",9.91,11.12,9.9,10.28,1414900.0],["2023-06-20",10.3,10.35,9.6,9.81,309300.0],["2023-06-21",9.74,9.97,9.41,9.72,172300.0],["2023-06-22",9.62,9.65,9.25,9.25,232600.0],["2023-06-23",9.24,9.27,8.54,8.77,270300.0],["2023-06-26",9.45,9.45,8.07,8.55,320600.0],["2023-06-27",8.44,8.55,8.04,8.06,274400.0],["2023-06-28",7.96,8.0,7.1,7.1,1098200.0],["2023-06-29",7.28,7.7,7.24,7.59,466500.0],["2023-06-30",7.64,7.88,7.4,7.44,219100.0],["2023-07-03",7.37,7.77,7.37,7.75,103300.0],["2023-07-05",7.62,8.1,7.62,7.88,217200.0],["2023-07-06",7.93,8.23,7.81,7.96,231200.0],["2023-07-07",7.92,8.3,7.85,8.0,805300.0],["2023-07-10",8.24,9.33,8.09,8.76,584200.0],["2023-07-11",8.7,9.3,8.46,9.16,472200.0],["2023-07-12",9.47,9.47,8.87,9.05,319000.0],["2023-07-13",9.14,9.14,8.74,9.04,353900.0],["2023-07-14",9.0,9.2,8.79,9.08,162600.0],["2023-07-17",9.08,9.31,8.96,9.05,316700.0],["2023-07-18",9.02,9.43,8.94,9.09,249100.0],["2023-07-19",9.09,9.32,8.98,8.98,88300.0],["2023-07-20",8.91,9.1,8.91,9.06,109800.0],["2023-07-21",9.09,9.99,9.02,9.9,223600.0],["2023-07-24",9.9,10.28,9.55,9.66,150600.0],["2023-07-25",9.73,9.87,9.42,9.46,92000.0],["2023-07-26",9.4,9.6,9.19,9.56,210600.0],["2023-07-27",9.56,9.67,9.32,9.64,152000.0],["2023-07-28",9.71,10.67,9.62,10.3,469600.0],["2023-07-31",10.3,11.33,10.21,11.06,292700.0],["2023-08-01",11.07,11.2,10.77,10.98,126600.0],["2023-08-02",10.75,10.75,10.25,10.44,102400.0],["2023-08-03",10.31,10.97,10.12,10.79,135900.0],["2023-08-04",10.75,11.29,10.53,11.16,158900.0],["2023-08-07",11.09,11.18,9.61,10.22,294100.0],["2023-08-08",10.1,10.42,9.91,10.03,86500.0],["2023-08-09",10.4,10.65,9.95,10.0,161200.0],["2023-08-10",10.01,10.33,9.67,9.82,122100.0],["2023-08-11",9.72,10.13,9.65,9.81,116100.0],["2023-08-14",9.79,9.79,9.36,9.53,161400.0],["2023-08-15",9.5,9.79,9.44,9.55,100600.0],["2023-08-16",9.42,9.68,9.28,9.59,137700.0],["2023-08-17",9.6,9.87,9.44,9.79,146900.0],["2023-08-18",9.67,10.27,9.52,10.25,173200.0],["2023-08-21",10.29,11.09,10.16,10.62,347000.0],["2023-08-22",10.62,10.62,9.64,9.77,173500.0],["2023-08-23",9.75,10.58,9.72,10.57,146800.0],["2023-08-24",10.61,10.65,10.16,10.32,58500.0],["2023-08-25",10.33,10.57,10.22,10.36,55500.0],["2023-08-28",10.43,10.55,9.73,9.98,106700.0],["2023-08-29",9.93,10.28,9.76,9.8,80700.0],["2023-08-30",9.76,10.06,9.73,9.98,81600.0],["2023-08-31",9.88,10.15,9.7,9.76,46200.0],["2023-09-01",9.84,9.99,9.6,9.86,82800.0],["2023-09-05",9.76,9.89,9.68,9.8,44200.0],["2023-09-06",9.77,9.98,9.55,9.96,62900.0],["2023-09-07",9.77,9.97,9.57,9.83,46300.0],["2023-09-08",9.79,9.79,9.52,9.72,54700.0],["2023-09-11",9.85,9.92,9.7,9.79,46800.0],["2023-09-12",9.71,10.05,9.57,9.81,44700.0],["2023-09-13",9.61,9.8,9.48,9.52,110000.0],["2023-09-14",9.55,9.8,9.5,9.69,52700.0],["2023-09-15",9.63,9.93,9.23,9.9,526500.0],["2023-09-18",9.57,10.3,9.4,9.9,111300.0],["2023-09-19",9.85,9.91,9.45,9.5,82800.0],["2023-09-20",9.5,9.61,9.43,9.5,58800.0],["2023-09-21",9.37,9.54,9.2,9.5,119600.0],["2023-09-22",9.56,9.83,9.3,9.7,99200.0],["2023-09-25",9.59,9.61,9.31,9.37,98200.0],["2023-09-26",9.31,9.54,8.82,8.95,79300.0],["2023-09-27",9.21,9.5,8.62,8.77,126900.0],["2023-09-28",8.78,8.78,8.05,8.32,97100.0],["2023-09-29",8.46,8.47,7.83,8.13,157400.0],["2023-10-02",8.11,8.13,7.64,7.84,117500.0],["2023-10-03",7.73,7.96,7.56,7.9,64400.0],["2023-10-04",7.94,7.94,7.27,7.4,81100.0],["2023-10-05",7.45,7.82,7.22,7.75,82700.0],["2023-10-06",7.7,8.05,7.41,8.01,75000.0],["2023-10-09",7.94,8.03,7.57,7.6,40200.0],["2023-10-10",7.6,8.16,7.56,8.06,95300.0],["2023-10-11",8.06,8.31,7.95,8.22,66600.0],["2023-10-12",8.29,9.0,7.5,7.65,150600.0],["2023-10-13",7.59,8.07,7.36,7.91,108300.0],["2023-10-16",7.95,8.09,7.82,7.86,42700.0],["2023-10-17",7.72,8.02,7.71,7.93,63600.0],["2023-10-18",7.91,7.91,7.42,7.59,50200.0],["2023-10-19",7.57,7.57,7.21,7.25,58300.0],["2023-10-20",7.22,7.38,7.1,7.34,33100.0],["2023-10-23",7.25,7.25,6.6,6.62,62000.0],["2023-10-24",6.62,7.19,6.58,6.89,81600.0],["2023-10-25",6.8,6.8,6.27,6.61,76300.0],["2023-10-26",6.75,7.33,6.5,6.75,150500.0],["2023-10-27",6.5,6.78,6.15,6.22,87300.0],["2023-10-30",6.18,6.56,6.09,6.22,35800.0],["2023-10-31",6.17,6.59,6.17,6.28,57700.0],["2023-11-01",6.3,6.47,6.19,6.31,42200.0],["2023-11-02",6.33,6.53,6.28,6.44,40000.0],["2023-11-03",6.56,7.29,6.52,6.85,84000.0],["2023-11-06",6.85,6.92,6.55,6.62,51300.0],["2023-11-07",6.53,7.39,6.53,7.06,72700.0],["2023-11-08",7.16,7.3,6.8,7.07,60900.0],["2023-11-09",7.0,7.06,6.6,6.67,74300.0],["2023-11-10",6.68,6.72,6.0,6.38,76300.0],["2023-11-13",6.32,6.47,6.21,6.38,57100.0],["2023-11-14",6.55,6.86,6.09,6.23,82800.0],["2023-11-15",6.44,6.44,6.05,6.14,71500.0],["2023-11-16",6.17,6.35,5.94,6.05,59400.0],["2023-11-17",6.05,6.48,6.01,6.33,37300.0],["2023-11-20",6.37,6.5,6.15,6.45,95000.0],["2023-11-21",6.49,6.54,6.21,6.28,40000.0],["2023-11-22",6.47,6.48,6.17,6.43,76400.0],["2023-11-24",6.4,6.85,6.36,6.77,44900.0],["2023-11-27",6.85,6.85,6.5,6.55,46800.0],["2023-11-28",6.5,6.55,6.29,6.32,51700.0],["2023-11-29",6.32,6.58,6.3,6.4,43700.0],["2023-11-30",6.47,6.94,6.45,6.89,117300.0],["2023-12-01",6.8,7.08,6.56,7.01,72700.0],["2023-12-04",6.97,7.57,6.97,7.49,76600.0],["2023-12-05",7.5,7.79,7.19,7.24,98100.0],["2023-12-06",7.29,7.79,7.11,7.41,61000.0],["2023-12-07",7.43,7.72,7.26,7.59,75100.0],["2023-12-08",7.59,7.8,7.31,7.36,67100.0],["2023-12-11",7.37,7.4,7.14,7.17,44200.0],["2023-12-12",7.14,7.4,6.98,7.03,42500.0],["2023-12-13",7.02,7.78,7.01,7.78,80000.0],["2023-12-14",8.06,8.06,7.47,7.67,167800.0],["2023-12-15",7.63,7.7,7.04,7.61,133500.0],["2023-12-18",7.52,8.1,7.42,7.81,92600.0],["2023-12-19",7.85,8.03,7.66,8.01,70600.0],["2023-12-20",8.04,8.38,7.61,7.77,82700.0],["2023-12-21",7.8,8.15,7.7,8.04,36500.0],["2023-12-22",8.04,8.54,7.95,8.26,63700.0],["2023-12-26",8.32,8.33,7.86,8.04,104300.0],["2023-12-27",8.25,8.35,7.92,8.3,96200.0],["2023-12-28",8.26,8.43,8.16,8.27,79000.0],["2023-12-29",8.2,8.47,8.1,8.14,55800.0],["2024-01-02",8.14,8.65,8.12,8.3,77300.0],["2024-01-03",8.13,8.34,7.88,8.18,61000.0],["2024-01-04",8.18,8.67,8.03,8.46,109100.0],["2024-01-05",8.33,8.69,8.13,8.48,77200.0],["2024-01-08",8.45,9.27,8.32,9.27,70300.0],["2024-01-09",9.22,10.26,9.19,10.0,137000.0],["2024-01-10",10.05,10.43,9.94,10.43,140500.0],["2024-01-11",10.38,10.74,10.15,10.64,115500.0],["2024-01-12",10.74,11.2,10.67,10.99,112100.0],["2024-01-16",11.57,11.59,10.51,11.03,154400.0],["2024-01-17",10.95,11.3,10.82,11.11,96800.0],["2024-01-18",11.11,11.11,10.33,10.39,130700.0],["2024-01-19",10.57,11.17,9.78,11.17,141300.0],["2024-01-22",11.26,11.43,10.39,10.63,114800.0],["2024-01-23",10.83,10.83,10.39,10.74,87600.0],["2024-01-24",10.8,11.09,10.56,10.77,155100.0],["2024-01-25",10.98,11.99,10.82,11.89,118000.0],["2024-01-26",11.78,12.2,11.27,11.52,98200.0],["2024-01-29",11.4,12.47,11.4,12.34,105300.0],["2024-01-30",12.11,12.13,10.98,11.71,192800.0],["2024-01-31",11.55,12.12,11.55,11.75,114800.0],["2024-02-01",11.72,12.57,11.38,12.25,167000.0],["2024-02-02",12.39,12.39,11.85,12.25,79900.0],["2024-02-05",12.02,12.37,11.9,12.3,49700.0],["2024-02-06",12.35,14.22,12.32,14.07,252400.0],["2024-02-07",14.0,14.19,13.15,13.45,163800.0],["2024-02-08",13.51,14.09,13.12,13.45,147500.0],["2024-02-09",13.47,13.97,13.18,13.22,133500.0],["2024-02-12",13.2,13.24,11.55,11.86,312300.0],["2024-02-13",11.92,12.09,11.26,11.74,258300.0],["2024-02-14",11.81,12.18,11.48,11.86,198500.0],["2024-02-15",12.1,12.15,11.47,11.74,172700.0],["2024-02-16",11.52,12.93,11.4,12.45,347400.0],["2024-02-20",12.61,12.79,12.15,12.67,101100.0],["2024-02-21",12.74,13.17,12.32,12.33,134800.0],["2024-02-22",12.34,12.5,11.61,12.04,164300.0],["2024-02-23",12.38,13.3,12.05,12.7,184500.0],["2024-02-26",12.59,13.29,12.2,13.09,125700.0],["2024-02-27",13.41,13.82,12.87,13.12,99600.0],["2024-02-28",13.03,13.23,12.55,12.81,155200.0],["2024-02-29",13.02,13.02,12.33,12.46,90100.0],["2024-03-01",12.74,13.61,12.46,13.02,279800.0],["2024-03-04",13.05,13.05,12.38,12.69,144900.0],["2024-03-05",12.43,12.79,12.27,12.4,104700.0],["2024-03-06",12.62,12.86,12.22,12.69,87200.0],["2024-03-07",12.75,12.88,11.78,11.79,234600.0],["2024-03-08",11.74,12.0,11.33,11.57,162200.0],["2024-03-11",11.56,11.86,11.44,11.44,82200.0],["2024-03-12",11.44,11.5,10.78,10.84,139500.0],["2024-03-13",10.78,11.02,10.6,10.74,98900.0],["2024-03-14",10.6,10.63,10.19,10.5,152200.0],["2024-03-15",9.99,11.11,9.81,11.0,189800.0],["2024-03-18",11.0,11.13,10.43,10.62,105200.0],["2024-03-19",10.46,11.45,10.21,11.31,194900.0],["2024-03-20",11.38,12.24,11.28,11.79,367300.0],["2024-03-21",11.7,12.5,11.4,11.93,320500.0],["2024-03-22",11.93,12.37,11.77,12.04,275400.0],["2024-03-25",11.98,12.1,11.51,11.53,142200.0],["2024-03-26",11.74,11.88,11.41,11.59,84000.0],["2024-03-27",11.77,12.26,11.54,11.82,168700.0],["2024-03-28",11.79,12.1,11.68,11.8,98800.0],["2024-04-01",11.86,12.05,11.4,11.73,118500.0],["2024-04-02",11.67,11.86,11.39,11.52,87100.0],["2024-04-03",11.58,12.02,11.35,11.98,103800.0],["2024-04-04",11.95,12.19,11.29,11.33,84200.0],["2024-04-05",11.18,11.81,10.86,11.44,88100.0],["2024-04-08",11.42,11.98,11.28,11.86,138400.0],["2024-04-09",12.09,12.26,11.6,11.74,124300.0],["2024-04-10",11.5,11.66,11.12,11.3,92000.0],["2024-04-11",11.27,11.82,11.12,11.81,75900.0],["2024-04-12",11.76,11.77,11.1,11.3,85300.0],["2024-04-15",11.3,11.34,10.94,11.07,117000.0],["2024-04-16",11.03,11.49,10.93,10.93,64200.0],["2024-04-17",10.9,11.18,10.77,10.84,54300.0],["2024-04-18",10.89,11.02,10.19,10.23,66800.0],["2024-04-19",10.1,10.36,9.56,9.84,151400.0],["2024-04-22",9.84,10.0,9.67,9.74,95500.0],["2024-04-23",9.68,9.93,9.58,9.61,101500.0],["2024-04-24",9.54,9.75,9.27,9.31,79300.0],["2024-04-25",9.13,9.38,9.02,9.22,71200.0],["2024-04-26",9.23,9.52,9.23,9.38,42700.0],["2024-04-29",9.4,9.8,9.4,9.63,39800.0],["2024-04-30",9.67,9.99,9.67,9.98,83800.0],["2024-05-01",10.0,10.62,9.88,9.98,91200.0],["2024-05-02",10.01,10.45,9.81,10.36,78900.0],["2024-05-03",10.48,11.16,10.48,10.9,104300.0],["2024-05-06",11.01,12.04,11.01,11.84,195200.0],["2024-05-07",11.98,11.98,11.12,11.42,144300.0],["2024-05-08",11.41,11.63,11.09,11.4,82700.0],["2024-05-09",11.35,12.11,11.35,11.92,94600.0],["2024-05-10",11.75,12.07,11.65,11.85,85600.0],["2024-05-13",11.81,12.28,11.61,12.02,91400.0],["2024-05-14",12.19,13.19,12.0,13.16,229800.0],["2024-05-15",13.33,13.52,12.99,13.12,147400.0],["2024-05-16",13.16,13.16,12.0,12.13,352100.0],["2024-05-17",11.99,12.16,11.34,11.5,137700.0],["2024-05-20",11.43,11.88,11.28,11.61,74700.0],["2024-05-21",11.64,12.45,11.42,12.06,393100.0],["2024-05-22",12.07,12.33,11.65,11.88,74900.0],["2024-05-23",11.86,12.26,11.43,12.18,308800.0],["2024-05-24",4.69,5.25,4.0,4.12,19714900.0],["2024-05-28",4.49,4.5,4.02,4.02,4007200.0],["2024-05-29",4.0,4.32,3.86,4.0,2545400.0],["2024-05-30",4.06,4.13,3.95,3.99,998100.0],["2024-05-31",4.05,4.08,3.92,3.96,979700.0],["2024-06-03",4.0,4.03,3.85,3.94,877500.0],["2024-06-04",3.92,3.92,3.68,3.68,1255000.0],["2024-06-05",3.71,3.82,3.63,3.79,792000.0],["2024-06-06",3.77,3.86,3.59,3.64,826800.0],["2024-06-07",3.59,3.64,3.39,3.4,872200.0],["2024-06-10",3.4,3.41,3.28,3.32,533400.0],["2024-06-11",3.31,3.55,3.27,3.47,738900.0],["2024-06-12",3.55,3.61,3.46,3.56,489100.0],["2024-06-13",3.55,3.7,3.49,3.66,487600.0],["2024-06-14",3.67,3.67,3.46,3.47,364600.0],["2024-06-17",3.51,3.58,3.41,3.47,372900.0],["2024-06-18",3.5,3.5,3.2,3.27,606900.0],["2024-06-20",3.3,3.3,3.14,3.25,625700.0],["2024-06-21",3.28,3.29,3.11,3.16,381400.0],["2024-06-24",3.15,3.19,3.04,3.1,353900.0],["2024-06-25",3.13,3.13,2.94,2.94,552200.0],["2024-06-26",2.91,3.1,2.8,3.07,1035200.0],["2024-06-27",3.02,3.18,2.9,2.9,997000.0],["2024-06-28",2.93,3.01,2.81,2.98,3912200.0],["2024-07-01",3.0,3.28,2.98,3.25,847600.0],["2024-07-02",3.19,3.22,2.92,2.94,397300.0],["2024-07-03",2.94,3.01,2.9,2.94,185100.0],["2024-07-05",2.95,2.95,2.7,2.74,690200.0],["2024-07-08",2.7,2.78,2.6,2.61,669100.0],["2024-07-09",2.63,2.84,2.61,2.79,505300.0],["2024-07-10",2.8,2.87,2.72,2.73,429800.0],["2024-07-11",2.78,3.01,2.78,2.98,501300.0],["2024-07-12",3.03,3.52,3.03,3.36,1398200.0],["2024-07-15",3.39,3.44,3.28,3.37,386300.0],["2024-07-16",3.41,3.78,3.39,3.68,601900.0],["2024-07-17",3.68,3.79,3.4,3.42,606400.0],["2024-07-18",3.38,3.47,3.27,3.29,231000.0],["2024-07-19",3.33,3.36,3.22,3.32,231400.0],["2024-07-22",3.33,3.43,3.26,3.42,252500.0],["2024-07-23",3.42,3.63,3.4,3.59,757300.0],["2024-07-24",2.72,3.01,2.54,2.96,2706900.0],["2024-07-25",2.85,3.0,2.85,2.97,546100.0],["2024-07-26",3.0,3.16,2.92,2.96,856500.0],["2024-07-29",2.96,2.96,2.72,2.74,1047100.0],["2024-07-30",2.87,2.92,2.6,2.67,983600.0],["2024-07-31",2.7,2.73,2.56,2.6,821400.0],["2024-08-01",2.57,2.61,2.43,2.43,611600.0],["2024-08-02",2.42,2.61,2.37,2.51,706900.0],["2024-08-05",2.3,2.3,2.1,2.2,913200.0],["2024-08-06",2.3,2.5,2.25,2.34,534100.0],["2024-08-07",2.41,2.41,2.18,2.22,623600.0],["2024-08-08",2.18,2.29,2.18,2.24,242000.0],["2024-08-09",2.38,2.38,2.29,2.35,284300.0],["2024-08-12",2.35,2.41,2.3,2.32,486600.0],["2024-08-13",2.33,2.5,2.33,2.49,384900.0],["2024-08-14",2.51,2.53,2.27,2.27,610500.0],["2024-08-15",2.32,2.46,2.32,2.33,422600.0],["2024-08-16",2.33,2.33,2.24,2.3,313100.0],["2024-08-19",2.33,2.53,2.32,2.49,438500.0],["2024-08-20",2.5,2.53,2.37,2.45,445000.0],["2024-08-21",2.47,2.53,2.35,2.5,439700.0],["2024-08-22",2.5,2.51,2.39,2.4,261000.0],["2024-08-23",2.41,2.55,2.4,2.46,459800.0],["2024-08-26",2.44,2.64,2.44,2.61,826200.0],["2024-08-27",2.59,2.6,2.42,2.47,489500.0],["2024-08-28",2.43,2.47,2.36,2.43,309900.0],["2024-08-29",2.45,2.57,2.43,2.46,400000.0],["2024-08-30",2.48,2.52,2.38,2.5,369100.0],["2024-09-03",2.49,2.57,2.36,2.42,474000.0],["2024-09-04",2.43,2.47,2.36,2.44,436200.0],["2024-09-05",2.43,2.45,2.39,2.4,244900.0],["2024-09-06",2.4,2.45,2.34,2.4,413500.0],["2024-09-09",2.4,2.59,2.4,2.51,537500.0],["2024-09-10",2.51,2.77,2.46,2.73,934000.0],["2024-09-11",2.74,2.81,2.65,2.8,438900.0],["2024-09-12",2.79,2.82,2.68,2.77,236400.0],["2024-09-13",2.78,2.85,2.75,2.81,270800.0],["2024-09-16",2.84,2.84,2.71,2.73,315000.0],["2024-09-17",2.75,2.88,2.7,2.78,342700.0],["2024-09-18",2.77,2.89,2.71,2.71,346900.0],["2024-09-19",2.82,2.88,2.73,2.83,479200.0],["2024-09-20",2.83,2.99,2.74,2.88,2214600.0],["2024-09-23",2.9,2.9,2.64,2.74,570500.0],["2024-09-24",2.74,2.78,2.65,2.68,359200.0],["2024-09-25",2.68,2.73,2.61,2.63,382500.0],["2024-09-26",2.67,2.7,2.61,2.61,337400.0],["2024-09-27",2.67,2.74,2.65,2.69,329100.0],["2024-09-30",2.8,3.02,2.8,2.99,1446700.0],["2024-10-01",3.0,3.01,2.78,2.82,563200.0],["2024-10-02",2.83,2.95,2.76,2.91,678900.0],["2024-10-03",2.87,2.91,2.76,2.77,383000.0],["2024-10-04",2.85,2.92,2.81,2.87,450700.0],["2024-10-07",2.87,2.96,2.85,2.86,344100.0],["2024-10-08",2.85,2.95,2.83,2.92,386400.0],["2024-10-09",3.0,3.03,2.9,3.0,879200.0],["2024-10-10",2.94,3.0,2.9,2.98,430800.0],["2024-10-11",2.98,3.06,2.94,2.97,540900.0],["2024-10-14",2.99,3.04,2.96,3.0,509300.0],["2024-10-15",2.98,3.25,2.93,3.13,945000.0],["2024-10-16",3.13,3.39,3.13,3.33,1131700.0],["2024-10-17",3.18,3.18,2.54,2.66,4419800.0],["2024-10-18",2.66,2.96,2.54,2.96,1952600.0],["2024-10-21",3.0,3.76,2.95,3.57,3221700.0],["2024-10-22",3.56,3.58,3.25,3.42,993900.0],["2024-10-23",3.42,3.42,3.2,3.28,837900.0],["2024-10-24",3.23,3.35,3.11,3.29,740100.0],["2024-10-25",3.3,3.44,3.17,3.18,444100.0],["2024-10-28",3.19,3.45,3.19,3.39,995100.0],["2024-10-29",3.36,3.76,3.33,3.6,1171500.0],["2024-10-30",3.54,3.98,3.54,3.74,1387900.0],["2024-10-31",3.76,3.89,3.62,3.76,765500.0],["2024-11-01",3.84,4.0,3.77,3.92,721100.0],["2024-11-04",3.95,3.99,3.76,3.9,659600.0],["2024-11-05",3.85,3.91,3.66,3.74,744300.0],["2024-11-06",3.85,3.95,3.72,3.87,608000.0],["2024-11-07",3.72,3.88,3.48,3.6,767600.0],["2024-11-08",3.64,3.98,3.56,3.95,1725800.0],["2024-11-11",3.99,4.49,3.97,4.46,1902900.0],["2024-11-12",4.38,4.8,4.25,4.4,2080700.0],["2024-11-13",4.43,4.48,4.0,4.1,949900.0],["2024-11-14",4.15,4.18,3.92,4.13,801700.0],["2024-11-15",4.13,4.29,3.89,3.99,1099600.0],["2024-11-18",4.0,4.03,3.76,3.82,704600.0],["2024-11-19",3.77,4.03,3.71,3.96,602300.0],["2024-11-20",3.96,4.0,3.75,3.79,458800.0],["2024-11-21",3.8,4.15,3.72,3.93,868100.0],["2024-11-22",3.93,4.14,3.81,4.0,694000.0],["2024-11-25",4.03,4.24,3.91,3.91,751700.0],["2024-11-26",3.92,4.24,3.92,4.05,781500.0],["2024-11-27",4.11,4.77,4.08,4.57,2801300.0],["2024-11-29",4.61,5.49,4.61,5.34,1538500.0],["2024-12-02",5.4,5.7,5.12,5.52,2151200.0],["2024-12-03",5.51,6.01,5.27,5.39,2706600.0],["2024-12-04",5.39,5.56,5.3,5.49,663200.0],["2024-12-05",5.46,5.49,5.09,5.25,698300.0],["2024-12-06",5.25,6.05,5.23,5.65,1032300.0],["2024-12-09",5.6,5.74,5.34,5.49,638400.0],["2024-12-10",5.46,5.5,4.94,5.0,1140200.0],["2024-12-11",5.05,5.1,4.88,4.91,496200.0],["2024-12-12",4.85,4.85,4.39,4.5,678800.0],["2024-12-13",4.43,4.63,4.31,4.48,530100.0],["2024-12-16",4.6,4.83,4.49,4.68,360100.0],["2024-12-17",4.68,4.8,4.57,4.6,430600.0],["2024-12-18",4.74,4.85,4.18,4.26,790700.0],["2024-12-19",4.46,4.53,4.19,4.44,471100.0],["2024-12-20",4.37,4.55,4.19,4.19,1806700.0],["2024-12-23",4.21,4.29,3.95,3.96,618500.0],["2024-12-24",3.94,3.98,3.84,3.9,379900.0],["2024-12-26",3.87,4.27,3.82,3.94,2006200.0],["2024-12-27",3.92,4.01,3.71,3.71,1113400.0],["2024-12-30",3.62,3.82,3.46,3.67,3381000.0],["2024-12-31",4.91,5.54,4.51,5.17,15196300.0],["2025-01-02",5.13,6.78,4.95,6.49,8276700.0],["2025-01-03",6.52,7.26,6.22,7.0,3663000.0],["2025-01-06",7.14,7.14,6.53,6.72,2069900.0],["2025-01-07",6.69,6.72,6.02,6.54,1903300.0],["2025-01-08",6.56,6.7,5.89,5.9,1229500.0],["2025-01-10",5.68,5.75,5.41,5.73,975300.0],["2025-01-13",5.76,6.02,5.2,5.34,1152900.0],["2025-01-14",5.4,5.65,5.01,5.04,876500.0],["2025-01-15",5.23,5.47,5.14,5.31,655500.0],["2025-01-16",5.31,5.44,5.08,5.28,624200.0],["2025-01-17",5.31,5.42,5.12,5.33,701300.0],["2025-01-21",5.4,5.69,5.27,5.39,825700.0],["2025-01-22",5.35,5.61,5.21,5.52,953600.0],["2025-01-23",5.42,5.76,5.4,5.59,863600.0],["2025-01-24",5.61,5.97,5.44,5.92,4760500.0],["2025-01-27",5.78,6.06,5.41,5.69,998400.0],["2025-01-28",5.7,5.86,5.58,5.82,942100.0],["2025-01-29",5.77,6.25,5.77,6.03,1166700.0],["2025-01-30",6.04,6.28,5.86,6.22,891500.0],["2025-01-31",6.32,6.49,6.01,6.08,834800.0],["2025-02-03",5.78,5.98,5.66,5.71,552600.0],["2025-02-04",5.71,5.91,5.6,5.87,654600.0],["2025-02-05",5.9,6.16,5.77,5.95,523700.0],["2025-02-06",5.93,6.13,5.8,6.09,503200.0],["2025-02-07",6.09,6.11,5.76,5.79,565100.0],["2025-02-10",5.87,5.87,5.5,5.7,758500.0],["2025-02-11",5.53,5.76,5.41,5.74,448300.0],["2025-02-12",5.65,6.1,5.6,6.08,430800.0],["2025-02-13",6.09,6.15,5.96,6.11,362600.0],["2025-02-14",6.14,6.17,5.87,5.97,409300.0],["2025-02-18",5.98,6.03,5.64,5.74,514500.0],["2025-02-19",5.74,5.78,5.57,5.65,455800.0],["2025-02-20",5.66,5.66,5.48,5.57,472300.0],["2025-02-21",5.64,5.87,5.55,5.68,505300.0],["2025-02-24",5.68,5.74,5.47,5.56,401700.0],["2025-02-25",5.56,5.57,5.34,5.45,522000.0],["2025-02-26",5.45,5.5,5.33,5.41,260700.0],["2025-02-27",5.45,5.54,5.39,5.43,249600.0],["2025-02-28",5.36,5.66,5.3,5.6,309200.0],["2025-03-03",5.66,5.74,5.52,5.54,550700.0],["2025-03-04",5.42,6.05,5.4,5.9,2428200.0],["2025-03-05",6.0,6.1,5.79,6.0,1077800.0],["2025-03-06",5.9,7.13,5.81,6.96,2259000.0],["2025-03-07",6.9,7.2,6.67,7.0,1265100.0],["2025-03-10",6.87,7.5,6.84,7.12,1557600.0],["2025-03-11",7.08,7.32,6.95,7.15,793400.0],["2025-03-12",7.18,7.59,7.18,7.53,1712200.0],["2025-03-13",7.46,7.57,7.06,7.21,700800.0],["2025-03-14",7.39,7.5,6.95,6.96,424300.0],["2025-03-17",6.91,7.31,6.9,7.23,576900.0],["2025-03-18",7.12,7.22,6.7,6.71,617700.0],["2025-03-19",6.7,7.04,6.66,6.98,454100.0],["2025-03-20",6.94,7.05,6.71,6.82,473800.0],["2025-03-21",6.71,6.79,6.26,6.65,911900.0],["2025-03-24",7.06,7.11,6.83,6.88,704000.0],["2025-03-25",6.78,6.96,6.41,6.57,653700.0],["2025-03-26",6.58,6.65,6.01,6.4,697200.0],["2025-03-27",6.28,6.89,6.28,6.73,816800.0],["2025-03-28",6.7,6.72,6.11,6.19,811000.0],["2025-03-31",6.0,6.11,5.68,6.03,1017300.0],["2025-04-01",6.0,6.33,5.82,5.82,1615000.0],["2025-04-02",5.75,6.09,5.46,5.84,825800.0],["2025-04-03",5.57,5.77,5.39,5.7,764800.0],["2025-04-04",5.41,5.57,4.93,5.16,810700.0],["2025-04-07",4.8,5.15,4.73,5.1,839900.0],["2025-04-08",5.24,5.37,4.59,4.64,847400.0],["2025-04-09",4.6,5.3,4.48,5.28,1534000.0],["2025-04-10",5.32,5.35,4.47,4.52,1503900.0],["2025-04-11",4.56,4.67,4.34,4.64,824200.0],["2025-04-14",4.81,4.91,4.68,4.78,480000.0],["2025-04-15",4.75,5.12,4.75,4.81,757800.0],["2025-04-16",4.76,4.97,4.69,4.96,468400.0],["2025-04-17",4.96,5.86,4.91,5.74,1158900.0],["2025-04-21",5.7,6.28,5.7,6.21,1017000.0],["2025-04-22",6.33,7.13,6.33,7.04,1557600.0],["2025-04-23",7.32,7.48,6.88,7.12,1123000.0],["2025-04-24",7.09,7.59,7.08,7.5,1352100.0],["2025-04-25",7.86,8.12,7.46,7.5,1804800.0],["2025-04-28",7.62,7.85,6.85,6.99,2158600.0],["2025-04-29",7.0,7.46,6.84,6.97,2978400.0],["2025-04-30",6.88,7.69,6.82,7.49,1622900.0],["2025-05-01",7.53,7.56,7.05,7.43,1058600.0],["2025-05-02",7.48,7.61,7.32,7.43,575800.0],["2025-05-05",7.34,7.34,6.75,7.01,1025800.0],["2025-05-06",6.96,7.02,6.5,6.53,1248200.0],["2025-05-07",6.61,6.71,6.35,6.69,669500.0],["2025-05-08",6.61,8.0,6.5,6.94,3563400.0],["2025-05-09",7.15,7.56,6.96,7.17,2622200.0],["2025-05-12",7.17,7.36,6.53,7.29,2117000.0],["2025-05-13",7.27,7.73,6.92,7.46,2903400.0],["2025-05-14",7.44,8.35,6.93,7.13,2245100.0],["2025-05-15",7.1,7.95,6.97,7.93,1681200.0],["2025-05-16",7.9,8.02,7.49,7.59,2063300.0],["2025-05-19",7.42,7.83,7.17,7.75,1178300.0],["2025-05-20",7.86,8.45,7.74,8.03,2397000.0],["2025-05-21",7.95,8.12,7.57,7.61,1868900.0],["2025-05-22",7.72,7.88,7.41,7.48,2066700.0],["2025-05-23",7.12,8.34,6.78,8.31,5318500.0],["2025-05-27",8.5,9.1,8.32,8.52,3300800.0],["2025-05-28",8.56,8.65,7.6,7.61,2247000.0],["2025-05-29",7.68,8.02,7.68,7.77,1368100.0],["2025-05-30",7.7,7.77,7.16,7.52,1511200.0],["2025-06-02",7.6,7.88,5.8,6.02,10489900.0],["2025-06-03",6.03,6.14,5.73,5.9,2637200.0],["2025-06-04",5.9,6.33,5.88,6.17,1959700.0],["2025-06-05",6.23,6.23,5.89,6.18,1195200.0],["2025-06-06",6.3,6.62,6.18,6.42,1558100.0],["2025-06-09",6.45,6.48,6.07,6.11,1088300.0],["2025-06-10",6.06,6.31,6.06,6.12,896600.0],["2025-06-11",6.22,6.3,5.97,5.97,1470200.0],["2025-06-12",5.88,6.01,5.81,5.88,1621100.0],["2025-06-13",5.78,5.84,5.58,5.6,1298700.0],["2025-06-16",5.68,5.7,5.48,5.64,967000.0],["2025-06-17",5.61,5.7,5.27,5.31,1846200.0],["2025-06-18",5.3,5.43,5.16,5.19,1610600.0],["2025-06-20",5.24,5.24,4.91,4.93,7283600.0],["2025-06-23",4.88,4.92,4.43,4.62,2914200.0],["2025-06-24",4.71,4.91,4.54,4.56,2546800.0],["2025-06-25",4.52,4.54,4.26,4.3,2548100.0],["2025-06-26",4.33,4.36,4.14,4.16,3175800.0],["2025-06-27",4.14,4.29,4.04,4.15,5154100.0],["2025-06-30",4.15,4.23,4.01,4.15,2369100.0],["2025-07-01",4.16,4.53,4.09,4.29,2720500.0],["2025-07-02",4.31,5.06,4.21,4.85,5316100.0],["2025-07-03",4.87,4.98,4.66,4.8,1675000.0],["2025-07-07",4.72,4.93,4.69,4.69,2224300.0],["2025-07-08",4.71,4.77,4.6,4.71,1376500.0],["2025-07-09",4.77,4.9,4.65,4.81,1973800.0],["2025-07-10",4.82,4.82,4.63,4.74,1592300.0],["2025-07-11",4.72,4.75,4.58,4.68,1213600.0],["2025-07-14",4.73,4.98,4.63,4.96,1729900.0],["2025-07-15",4.98,5.04,4.8,4.89,1666700.0],["2025-07-16",4.92,5.28,4.81,5.25,1527800.0],["2025-07-17",5.28,5.32,5.03,5.11,1261100.0],["2025-07-18",5.17,5.57,5.13,5.16,2413100.0],["2025-07-21",5.25,5.56,5.05,5.1,2461300.0],["2025-07-22",5.1,5.3,4.86,5.27,1809400.0],["2025-07-23",5.31,5.62,5.27,5.35,2823000.0],["2025-07-24",5.43,5.61,5.29,5.29,2095000.0],["2025-07-25",5.3,6.29,5.15,6.14,6762500.0],["2025-07-28",6.17,6.31,5.91,6.02,2346700.0],["2025-07-29",6.07,6.32,5.78,6.29,2841100.0],["2025-07-30",6.34,6.78,6.12,6.23,3781700.0],["2025-07-31",6.17,6.45,6.04,6.17,2739200.0],["2025-08-01",6.0,6.33,5.88,6.08,2022700.0],["2025-08-04",6.05,6.1,5.82,6.01,1087300.0],["2025-08-05",5.96,6.04,5.8,5.97,1003500.0],["2025-08-06",6.03,6.03,5.55,5.72,1857800.0],["2025-08-07",5.67,5.76,5.43,5.62,2447600.0],["2025-08-08",5.6,6.88,5.59,6.74,3891100.0],["2025-08-11",6.96,7.81,6.77,7.7,6975500.0],["2025-08-12",7.7,8.3,7.48,8.21,3613600.0],["2025-08-13",8.3,8.76,8.01,8.02,4823000.0],["2025-08-14",8.26,8.36,7.44,7.73,3663300.0],["2025-08-15",7.53,8.3,7.51,8.22,2850800.0],["2025-08-18",8.24,8.3,7.91,7.97,1357000.0],["2025-08-19",7.97,8.03,7.71,7.79,1829900.0],["2025-08-20",7.83,8.34,7.55,8.32,4156500.0],["2025-08-21",8.27,8.78,8.27,8.63,2966400.0],["2025-08-22",8.63,9.4,8.55,9.08,4817600.0],["2025-08-25",9.08,9.34,8.86,8.98,3368300.0],["2025-08-26",9.18,9.18,8.71,8.9,1822000.0],["2025-08-27",8.84,9.43,8.84,9.29,2610400.0],["2025-08-28",9.3,9.37,8.9,9.23,2195800.0],["2025-08-29",9.26,9.32,8.96,9.25,1457600.0],["2025-09-02",9.0,9.55,9.0,9.22,1814400.0],["2025-09-03",9.09,9.6,9.0,9.5,2871700.0],["2025-09-04",9.59,10.63,9.53,10.56,3981400.0],["2025-09-05",10.75,11.25,10.57,10.77,3998700.0],["2025-09-08",10.64,10.78,10.11,10.23,2052200.0],["2025-09-09",10.16,10.61,9.79,9.92,2207500.0],["2025-09-10",9.92,10.0,8.97,9.88,3119900.0],["2025-09-11",9.89,10.04,9.32,9.35,1564000.0],["2025-09-12",9.27,9.84,9.25,9.72,1767000.0],["2025-09-15",9.78,9.95,9.4,9.82,1896400.0],["2025-09-16",9.79,10.06,9.11,9.13,1851200.0],["2025-09-17",9.1,9.78,9.1,9.44,2005300.0],["2025-09-18",9.6,9.67,9.32,9.54,1300300.0],["2025-09-19",9.44,9.51,8.93,9.05,2947900.0],["2025-09-22",9.08,9.23,8.75,9.13,2518800.0],["2025-09-23",9.22,9.43,9.05,9.19,2170900.0],["2025-09-24",9.23,9.27,8.59,8.61,1617300.0],["2025-09-25",8.47,8.76,8.35,8.61,1467100.0],["2025-09-26",8.62,8.99,8.5,8.89,1171200.0],["2025-09-29",8.98,9.04,8.6,8.64,1840100.0],["2025-09-30",8.65,8.91,8.54,8.83,1240500.0],["2025-10-01",8.79,9.07,8.71,8.8,1131100.0],["2025-10-02",8.85,9.07,8.78,8.99,1038900.0],["2025-10-03",9.01,9.26,8.68,8.7,1536500.0],["2025-10-06",8.72,8.86,8.49,8.61,1200500.0],["2025-10-07",8.63,9.14,8.62,9.0,1758700.0],["2025-10-08",9.09,9.46,8.86,8.94,1955400.0],["2025-10-09",8.9,9.37,8.69,9.24,3133600.0],["2025-10-10",9.26,9.3,8.55,8.57,2119000.0],["2025-10-13",8.65,9.4,8.53,9.29,1942600.0],["2025-10-14",9.13,9.36,8.77,9.0,1629900.0],["2025-10-15",8.95,9.45,8.92,9.4,1984300.0],["2025-10-16",9.56,9.9,9.34,9.51,2338000.0],["2025-10-17",9.32,9.38,9.04,9.22,1377500.0],["2025-10-20",9.0,9.02,6.98,8.02,7381800.0],["2025-10-21",8.0,8.2,7.68,7.99,2674800.0],["2025-10-22",7.95,7.99,7.6,7.86,2304500.0],["2025-10-23",7.85,7.94,7.7,7.81,1508000.0],["2025-10-24",7.92,8.36,7.75,7.95,1628600.0],["2025-10-27",8.05,9.01,8.05,8.72,4430600.0],["2025-10-28",8.7,9.16,8.5,8.85,2105400.0],["2025-10-29",8.91,9.04,8.58,8.8,1452100.0],["2025-10-30",8.82,9.43,8.73,9.23,3044800.0],["2025-10-31",9.22,9.47,9.1,9.45,1798300.0],["2025-11-03",9.36,10.09,9.29,9.9,3251900.0],["2025-11-04",9.11,9.28,7.55,7.91,8510700.0],["2025-11-05",8.1,8.55,8.0,8.16,3574600.0],["2025-11-06",8.2,8.29,7.73,7.93,2548300.0],["2025-11-07",7.84,8.08,7.55,8.07,1424100.0],["2025-11-10",8.28,8.42,8.08,8.25,1246100.0],["2025-11-11",8.25,8.51,8.11,8.45,1447700.0],["2025-11-12",8.5,8.86,8.37,8.51,1177900.0],["2025-11-13",8.47,8.51,8.1,8.11,1068300.0],["2025-11-14",7.56,7.78,7.29,7.56,2806400.0],["2025-11-17",7.58,9.34,7.47,9.15,4399800.0],["2025-11-18",9.1,9.42,8.55,9.27,2062600.0],["2025-11-19",9.26,9.7,9.06,9.27,2298400.0],["2025-11-20",9.6,9.97,9.3,9.81,2463400.0],["2025-11-21",9.69,10.14,9.41,10.0,2458300.0],["2025-11-24",10.0,10.45,9.57,9.84,7065000.0],["2025-11-25",10.0,10.43,9.9,10.25,1820300.0],["2025-11-26",10.32,10.82,10.16,10.63,2717800.0],["2025-11-28",10.79,10.79,10.48,10.64,650000.0],["2025-12-01",10.39,10.5,10.28,10.34,2662000.0],["2025-12-02",10.32,10.4,9.74,9.78,1564400.0],["2025-12-03",9.85,10.24,9.66,10.06,1325300.0],["2025-12-04",9.99,10.67,9.97,10.6,1736900.0],["2025-12-05",10.61,10.7,10.32,10.36,851600.0],["2025-12-08",10.5,10.5,9.95,10.25,1483500.0],["2025-12-09",10.25,10.31,9.95,10.12,2047900.0],["2025-12-10",10.07,10.27,9.81,10.01,1463400.0],["2025-12-11",10.0,10.03,9.36,9.43,1222900.0],["2025-12-12",9.35,9.85,9.13,9.61,1725100.0],["2025-12-15",9.72,9.91,9.24,9.27,1267000.0],["2025-12-16",9.14,9.44,8.52,8.64,1849300.0],["2025-12-17",8.64,8.72,7.8,7.96,3156300.0],["2025-12-18",8.09,8.25,7.7,7.75,1805200.0],["2025-12-19",7.76,8.07,7.59,7.76,5574400.0],["2025-12-22",7.72,8.23,7.7,7.9,1688100.0],["2025-12-23",7.85,7.99,7.77,7.93,1212700.0],["2025-12-24",7.86,8.08,7.77,7.87,734800.0],["2025-12-26",7.8,8.14,7.71,8.06,897700.0],["2025-12-29",7.97,8.03,7.68,7.76,1029200.0],["2025-12-30",7.67,7.79,7.47,7.54,1313400.0],["2025-12-31",7.54,7.77,7.47,7.72,1099200.0],["2026-01-02",7.74,7.76,7.19,7.23,1253100.0],["2026-01-05",7.29,7.37,6.68,6.87,1950900.0],["2026-01-06",6.83,7.07,6.74,6.88,1202000.0],["2026-01-07",6.92,8.88,6.9,7.64,7020300.0],["2026-01-08",7.5,8.13,7.49,7.87,3062700.0],["2026-01-09",8.12,8.35,7.74,7.79,2173600.0],["2026-01-12",7.74,7.74,7.01,7.11,2446300.0],["2026-01-13",7.12,7.25,6.91,7.2,1106000.0],["2026-01-14",7.16,7.26,6.74,6.79,1971100.0],["2026-01-15",6.81,7.03,6.56,6.6,2400500.0],["2026-01-16",6.65,6.96,6.5,6.68,2046300.0],["2026-01-20",6.6,6.95,6.45,6.65,1841900.0],["2026-01-21",6.62,6.77,6.31,6.36,1260100.0],["2026-01-22",6.4,6.78,6.33,6.69,2628000.0],["2026-01-23",6.67,6.75,6.36,6.38,1974900.0],["2026-01-26",6.3,6.48,6.14,6.24,1546900.0],["2026-01-27",6.23,6.53,6.19,6.5,1227600.0],["2026-01-28",6.49,6.5,6.11,6.23,1290700.0],["2026-01-29",6.21,6.48,6.15,6.41,1272500.0],["2026-01-30",6.38,6.44,6.08,6.1,1482300.0],["2026-02-02",6.06,6.25,6.01,6.25,1255200.0],["2026-02-03",6.2,6.38,6.1,6.3,1036200.0],["2026-02-04",6.42,7.0,6.42,6.79,4783100.0],["2026-02-05",6.77,7.05,6.26,6.28,1843700.0],["2026-02-06",6.36,6.76,6.36,6.67,1278700.0],["2026-02-09",6.68,6.81,6.45,6.65,1143800.0],["2026-02-10",6.65,6.65,6.26,6.28,1326900.0],["2026-02-11",6.28,6.4,6.01,6.34,819400.0],["2026-02-12",6.34,6.37,5.8,5.84,1567800.0],["2026-02-13",5.89,6.2,5.8,5.82,2275700.0],["2026-02-17",5.83,5.99,5.73,5.86,1761700.0],["2026-02-18",5.87,5.97,5.69,5.71,1483200.0],["2026-02-19",5.73,5.97,5.65,5.94,2232300.0],["2026-02-20",5.85,6.06,5.81,5.93,2012700.0],["2026-02-23",5.9,6.01,5.65,5.7,1010800.0],["2026-02-24",5.71,5.99,5.67,5.9,1022200.0],["2026-02-25",5.9,6.02,5.82,5.83,737000.0],["2026-02-26",5.82,5.84,5.53,5.72,982400.0],["2026-02-27",5.63,5.77,5.61,5.72,852000.0],["2026-03-02",5.64,5.89,5.55,5.82,1108900.0],["2026-03-03",5.73,5.84,5.58,5.68,1198800.0],["2026-03-04",5.74,5.85,5.58,5.81,2438000.0],["2026-03-05",5.95,6.41,5.8,6.15,2682500.0],["2026-03-06",5.99,6.55,5.88,6.38,2025700.0],["2026-03-09",6.23,6.79,6.13,6.3,1696200.0],["2026-03-10",6.44,6.63,6.25,6.39,1047500.0],["2026-03-11",6.36,6.47,6.16,6.19,931700.0],["2026-03-12",6.19,6.19,5.82,5.84,1994000.0],["2026-03-13",5.88,6.0,5.58,5.6,2042500.0],["2026-03-16",5.61,5.85,5.48,5.81,4233800.0],["2026-03-17",5.82,5.82,5.58,5.67,1792500.0],["2026-03-18",5.67,5.88,5.45,5.56,2084000.0],["2026-03-19",5.47,5.97,5.31,5.82,2186100.0],["2026-03-20",5.74,5.91,5.44,5.53,3828400.0],["2026-03-23",5.63,5.69,5.34,5.39,1825900.0],["2026-03-24",5.33,5.39,4.86,4.93,4272100.0],["2026-03-25",5.01,5.22,4.97,5.09,2550800.0],["2026-03-26",5.02,5.43,5.0,5.29,2232400.0],["2026-03-27",5.29,5.29,4.93,5.04,1653200.0],["2026-03-30",5.03,5.1,4.8,4.85,2318900.0],["2026-03-31",4.92,5.38,4.92,5.3,3579800.0],["2026-04-01",5.41,5.56,5.21,5.55,2926400.0],["2026-04-02",5.41,5.83,5.33,5.63,1837500.0],["2026-04-06",5.64,5.74,5.46,5.48,1315200.0],["2026-04-07",5.39,5.49,5.2,5.45,1153100.0],["2026-04-08",5.69,5.86,5.37,5.45,1215500.0],["2026-04-09",5.41,5.72,5.34,5.59,1617300.0],["2026-04-10",5.58,5.64,5.23,5.31,1600700.0],["2026-04-13",5.3,5.82,5.3,5.66,2347400.0],["2026-04-14",5.69,6.14,5.68,6.14,3515600.0],["2026-04-15",6.3,6.58,6.22,6.33,2016700.0],["2026-04-16",6.33,6.5,6.18,6.34,2653200.0],["2026-04-17",6.5,6.8,6.36,6.58,2524400.0],["2026-04-20",6.6,6.65,6.24,6.52,1954400.0],["2026-04-21",6.53,6.53,5.91,6.05,1735300.0],["2026-04-22",6.09,6.49,6.05,6.07,1600200.0],["2026-04-23",6.09,6.27,6.01,6.23,2415800.0],["2026-04-24",6.26,6.3,5.88,5.91,1693300.0],["2026-04-27",5.83,6.04,5.53,5.54,1401600.0],["2026-04-28",5.53,5.73,5.37,5.46,1918700.0],["2026-04-29",5.46,5.46,5.19,5.4,2840900.0],["2026-04-30",5.49,5.56,5.38,5.46,1580200.0],["2026-05-01",5.42,5.89,5.35,5.84,2040200.0],["2026-05-04",5.82,6.04,5.82,5.95,1816100.0],["2026-05-05",6.0,6.08,5.83,5.96,1077400.0],["2026-05-06",5.93,6.1,5.9,6.01,1896300.0],["2026-05-07",5.98,6.05,5.63,5.66,2898100.0],["2026-05-08",5.45,5.54,4.75,4.89,7555200.0],["2026-05-11",4.89,5.29,4.86,4.88,3083300.0],["2026-05-12",4.93,5.0,4.62,4.63,2272700.0],["2026-05-13",4.6,4.79,4.49,4.72,1912400.0],["2026-05-14",4.71,4.95,4.68,4.71,1740000.0],["2026-05-15",4.7,4.75,4.3,4.32,2212600.0],["2026-05-18",4.31,4.37,4.23,4.26,1664500.0],["2026-05-19",4.25,4.37,4.11,4.15,1732800.0],["2026-05-20",4.19,4.3,4.11,4.13,2132700.0],["2026-05-21",4.09,4.34,4.0,4.27,2942600.0],["2026-05-22",4.27,4.44,4.21,4.24,1607500.0],["2026-05-26",4.37,4.5,4.27,4.36,1737800.0],["2026-05-27",4.38,4.53,4.19,4.25,3409300.0],["2026-05-28",4.21,4.38,4.21,4.29,1690400.0],["2026-05-29",4.28,4.41,4.22,4.33,2105000.0],["2026-06-01",4.33,4.35,4.13,4.19,1353400.0],["2026-06-02",4.21,4.25,3.79,3.81,3435000.0],["2026-06-03",3.8,3.84,3.58,3.62,3203300.0],["2026-06-04",3.76,4.11,3.73,3.86,3540000.0],["2026-06-05",3.9,3.91,3.69,3.71,3047000.0],["2026-06-08",3.81,3.85,3.62,3.67,1866600.0],["2026-06-09",3.75,3.86,3.55,3.82,3069600.0],["2026-06-10",3.77,3.98,3.74,3.76,2221200.0],["2026-06-11",3.76,4.0,3.67,3.94,1534000.0],["2026-06-12",3.94,4.18,3.94,4.1,1599900.0],["2026-06-15",4.16,4.19,3.93,4.0,2323700.0],["2026-06-16",4.01,4.12,3.85,4.01,1512600.0],["2026-06-17",4.09,4.4,4.09,4.17,2523100.0],["2026-06-18",4.24,4.43,4.11,4.12,4765700.0],["2026-06-22",4.13,4.34,4.09,4.25,1965000.0],["2026-06-23",4.19,4.41,4.15,4.21,2575800.0],["2026-06-24",4.2,4.4,3.83,3.85,2975400.0],["2026-06-25",3.78,3.89,3.43,3.45,4598200.0],["2026-06-26",3.5,3.82,3.44,3.78,8027800.0],["2026-06-29",3.77,4.01,3.76,3.82,2684200.0],["2026-06-30",3.82,4.0,3.75,3.82,3445500.0],["2026-07-01",3.85,4.14,3.84,4.1,2186500.0],["2026-07-02",4.1,4.57,4.07,4.5,2967600.0],["2026-07-06",4.52,4.74,4.41,4.46,1811502.51963],["2026-07-07",4.49,4.985,4.3,4.85,2850817.575213],["2026-07-08",4.8,5.145,4.6705,5.08,4349906.84078],["2026-07-09",5.05,5.445,4.95,5.4,5131391.305581],["2026-07-10",5.4,5.57,5.0595,5.53,2989325.101031],["2026-07-13",5.47,5.47,5.1,5.37,2416670.402141],["2026-07-14",5.42,5.895,5.28,5.57,2955400.667525],["2026-07-15",5.56,5.76,5.295,5.73,2083340.298104],["2026-07-16",5.74,5.8,5.505,5.77,1985057.444962],["2026-07-17",5.7,6.07,5.555,6.03,3560857.641674],["2026-07-20",6.04,6.215,5.71,5.75,2532631.289116],["2026-07-21",5.7,6.1,5.7,6,2531933.351936],["2026-07-22",6.01,6.1099,5.745,5.89,1342916.527619],["2026-07-23",5.87,6.305,5.75,6.18,2193384.931341],["2026-07-24",6.2,6.25,5.845,6.05,2529908.612806],["2026-07-27",6.17,6.4643,6.065,6.08,2243949.883175],["2026-07-28",6.06,6.25,5.9446,6.23,1273811.834782],["2026-07-29",6.24,6.31,5.82,6.01,2249823.811627],["2026-07-30",5.92,6.165,5.705,6.1,1451341.003213],["2026-07-31",6.04,6.09,5.54,5.8,1857156.138065],["2026-08-03",5.81,5.845,5.58,5.69,1288053.064025],["2026-08-04",5.64,5.89,5.64,5.81,1789837.44657],["2026-08-05",5.88,5.9709,5.775,5.87,1554251.650506],["2026-08-06",5.91,6,5.73,5.91,2075258.065952],["2026-08-07",6.65,7.1,6.02,6.74,4318203.522653],["2026-08-10",6.67,6.76,6.48,6.67,570631.156219],["2026-08-11",6.71,7.179,6.624,7.05,2084128.635168],["2026-08-12",7.01,7.1014,6.8905,6.95,1263571.269878],["2026-08-13",7.06,7.06,6.64,6.67,1856836.078108]]}