{"t":"ASMB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-12-17",462.6,462.6,375.0,378.0,3257.0],["2010-12-20",405.0,405.0,372.6,378.0,1147.0],["2010-12-21",375.0,387.0,375.0,375.0,863.0],["2010-12-22",378.0,378.0,360.0,363.0,1928.0],["2010-12-23",366.0,378.0,360.0,378.0,1020.0],["2010-12-27",378.0,381.6,372.0,377.4,262.0],["2010-12-28",375.0,384.0,360.0,379.8,352.0],["2010-12-29",375.0,381.6,375.0,381.0,42.0],["2010-12-30",387.0,387.0,379.2,379.2,38.0],["2010-12-31",382.8,450.0,379.2,397.2,553.0],["2011-01-03",402.0,447.0,402.0,408.0,78.0],["2011-01-04",378.0,420.0,378.0,391.8,460.0],["2011-01-05",397.8,435.0,384.0,396.0,195.0],["2011-01-06",402.0,435.0,384.0,420.0,232.0],["2011-01-07",396.6,412.8,390.0,412.8,230.0],["2011-01-10",420.0,420.0,378.0,387.0,358.0],["2011-01-11",379.8,411.0,379.8,390.0,75.0],["2011-01-12",378.0,396.0,378.0,388.8,122.0],["2011-01-13",394.8,409.2,378.6,408.0,25.0],["2011-01-14",395.4,396.0,384.0,384.0,48.0],["2011-01-18",378.6,400.8,378.0,387.0,437.0],["2011-01-19",387.0,393.0,387.0,390.0,43.0],["2011-01-20",389.4,389.4,357.0,374.4,163.0],["2011-01-21",374.4,374.4,345.0,360.0,447.0],["2011-01-24",359.4,390.0,353.4,385.2,777.0],["2011-01-25",402.0,405.0,382.2,385.8,458.0],["2011-01-26",384.0,390.0,375.0,384.6,498.0],["2011-01-27",387.0,387.0,378.0,386.4,52.0],["2011-01-28",378.0,378.6,378.0,378.6,48.0],["2011-01-31",384.0,384.0,357.0,367.2,662.0],["2011-02-01",363.0,369.0,363.0,368.4,197.0],["2011-02-02",389.4,390.0,360.0,360.0,373.0],["2011-02-03",384.0,387.0,366.0,372.0,158.0],["2011-02-04",386.4,387.0,375.6,378.6,275.0],["2011-02-07",378.0,385.8,375.0,385.2,163.0],["2011-02-08",378.0,387.0,372.0,372.6,255.0],["2011-02-09",382.2,382.2,360.0,370.2,712.0],["2011-02-10",366.0,381.0,366.0,379.2,223.0],["2011-02-11",375.0,387.0,372.0,387.0,458.0],["2011-02-14",378.0,393.0,372.6,380.4,232.0],["2011-02-15",386.4,393.0,381.0,393.0,435.0],["2011-02-16",393.0,400.2,381.0,393.0,507.0],["2011-02-17",394.2,405.6,381.0,405.6,233.0],["2011-02-18",415.2,434.4,396.6,429.0,1063.0],["2011-02-22",433.2,433.2,408.0,423.0,1362.0],["2011-02-23",432.0,438.0,428.4,434.4,633.0],["2011-02-24",434.4,447.0,420.6,447.0,295.0],["2011-02-25",449.4,464.4,441.0,459.0,697.0],["2011-02-28",455.4,474.0,455.4,474.0,280.0],["2011-03-01",583.8,599.4,494.4,570.0,1397.0],["2011-03-02",599.4,599.4,540.6,564.0,632.0],["2011-03-03",557.4,562.2,540.0,552.0,263.0],["2011-03-04",558.0,570.0,540.0,567.0,662.0],["2011-03-07",575.4,575.4,532.8,533.4,365.0],["2011-03-08",555.0,556.8,532.8,556.8,957.0],["2011-03-09",564.0,584.4,546.0,582.0,1358.0],["2011-03-10",574.8,660.0,563.4,642.0,912.0],["2011-03-11",639.6,660.0,612.0,630.0,677.0],["2011-03-14",628.8,658.8,612.0,648.0,790.0],["2011-03-15",660.0,717.6,630.0,659.4,628.0],["2011-03-16",653.4,660.0,630.0,642.6,803.0],["2011-03-17",648.0,654.0,636.0,642.0,555.0],["2011-03-18",651.6,654.6,627.0,627.0,498.0],["2011-03-21",625.2,653.4,569.4,584.4,762.0],["2011-03-22",566.4,627.0,523.2,600.6,1470.0],["2011-03-23",570.0,630.0,570.0,630.0,867.0],["2011-03-24",630.0,654.0,630.0,649.8,443.0],["2011-03-25",658.2,658.2,630.0,633.0,825.0],["2011-03-28",628.2,628.2,607.2,621.6,188.0],["2011-03-29",625.2,646.8,612.0,625.2,395.0],["2011-03-30",617.4,630.0,613.2,619.8,207.0],["2011-03-31",659.4,718.8,630.0,711.0,1845.0],["2011-04-01",735.0,762.0,705.0,738.6,2233.0],["2011-04-04",756.6,846.0,744.0,840.0,3527.0],["2011-04-05",900.0,900.0,796.8,841.2,1162.0],["2011-04-06",819.0,844.2,780.6,794.4,1007.0],["2011-04-07",802.2,829.8,801.6,819.6,523.0],["2011-04-08",819.6,820.8,787.2,794.4,455.0],["2011-04-11",781.8,781.8,727.2,754.2,1218.0],["2011-04-12",736.8,760.2,675.0,684.6,893.0],["2011-04-13",679.8,755.4,661.2,751.8,1158.0],["2011-04-14",760.2,774.0,751.8,774.0,398.0],["2011-04-15",776.4,894.0,712.2,870.0,1355.0],["2011-04-18",874.2,924.0,864.0,883.2,1777.0],["2011-04-19",903.0,903.0,885.6,900.0,645.0],["2011-04-20",930.6,945.0,884.4,901.2,608.0],["2011-04-21",900.0,940.8,900.0,927.0,298.0],["2011-04-25",915.0,960.0,908.4,946.2,998.0],["2011-04-26",936.6,1047.0,936.6,1020.0,1593.0],["2011-04-27",1020.0,1050.6,1005.6,1014.0,942.0],["2011-04-28",1009.2,1032.0,1001.4,1011.0,307.0],["2011-04-29",1020.0,1041.6,1011.0,1029.0,567.0],["2011-05-02",1044.0,1044.0,1020.0,1020.0,787.0],["2011-05-03",1020.0,1198.2,1020.0,1146.0,3682.0],["2011-05-04",1160.4,1197.0,1050.0,1162.8,1700.0],["2011-05-05",1165.2,1260.0,1162.8,1198.8,1338.0],["2011-05-06",1203.6,1257.0,1188.0,1209.6,383.0],["2011-05-09",1224.6,1260.0,1200.0,1215.0,790.0],["2011-05-10",1216.8,1257.0,1155.6,1182.0,750.0],["2011-05-11",1197.0,1197.0,1068.6,1116.0,1187.0],["2011-05-12",1122.6,1153.8,1113.0,1137.6,347.0],["2011-05-13",1158.0,1181.4,1140.0,1150.2,532.0],["2011-05-16",1168.2,1168.2,1035.6,1047.6,900.0],["2011-05-17",1021.8,1085.4,954.6,1024.2,1655.0],["2011-05-18",1016.4,1084.2,951.6,1065.0,1657.0],["2011-05-19",1087.2,1087.2,1031.4,1054.2,442.0],["2011-05-20",1045.2,1066.2,1017.0,1048.2,353.0],["2011-05-23",1042.2,1069.2,1038.0,1044.6,150.0],["2011-05-24",1057.8,1057.8,951.0,1019.4,950.0],["2011-05-25",1028.4,1110.0,1020.0,1038.6,347.0],["2011-05-26",1110.0,1110.0,985.2,1010.4,250.0],["2011-05-27",1004.4,1047.6,1004.4,1042.8,222.0],["2011-05-31",1036.8,1036.8,1014.0,1020.0,275.0],["2011-06-01",1017.6,1035.6,990.0,996.6,1447.0],["2011-06-02",1003.2,1034.4,975.0,990.0,645.0],["2011-06-03",982.8,1005.0,982.8,994.2,333.0],["2011-06-06",1000.2,1033.2,984.6,997.2,428.0],["2011-06-07",993.0,993.6,874.8,921.6,1182.0],["2011-06-08",916.2,987.0,900.6,940.2,848.0],["2011-06-09",960.0,1030.8,958.2,1012.8,357.0],["2011-06-10",1018.8,1020.0,951.0,954.6,202.0],["2011-06-13",948.6,960.0,846.0,876.6,740.0],["2011-06-14",868.2,891.0,815.4,858.0,1197.0],["2011-06-15",858.0,865.8,816.0,851.4,1738.0],["2011-06-16",850.8,936.0,828.6,837.0,1110.0],["2011-06-17",841.2,861.0,828.6,858.0,758.0],["2011-06-20",861.0,885.0,843.6,864.0,627.0],["2011-06-21",858.0,975.0,855.0,959.4,1540.0],["2011-06-22",971.4,978.0,928.8,951.0,607.0],["2011-06-23",955.2,970.2,916.2,942.0,400.0],["2011-06-24",942.0,952.2,915.0,915.0,287.0],["2011-06-27",941.4,941.4,853.2,885.6,312.0],["2011-06-28",883.8,888.0,861.0,882.6,300.0],["2011-06-29",870.0,907.8,870.0,896.4,520.0],["2011-06-30",900.0,908.4,885.6,885.6,400.0],["2011-07-01",891.0,897.6,879.6,883.8,400.0],["2011-07-05",906.0,906.0,855.0,856.2,390.0],["2011-07-06",836.4,869.4,835.8,849.0,1035.0],["2011-07-07",869.4,894.0,822.0,845.4,572.0],["2011-07-08",816.0,840.0,780.0,808.2,1400.0],["2011-07-11",784.2,868.8,784.2,840.0,982.0],["2011-07-12",845.4,870.0,793.8,809.4,2312.0],["2011-07-13",808.8,830.4,705.6,714.6,4400.0],["2011-07-14",690.0,796.2,690.0,762.6,12708.0],["2011-07-15",777.0,789.0,744.0,777.6,1512.0],["2011-07-18",780.0,780.6,751.2,763.8,1705.0],["2011-07-19",759.6,771.0,753.0,759.0,1433.0],["2011-07-20",759.0,762.0,741.6,750.0,1798.0],["2011-07-21",750.0,750.0,661.8,715.8,2758.0],["2011-07-22",709.2,723.0,700.8,713.4,2090.0],["2011-07-25",730.2,733.2,699.6,717.0,2085.0],["2011-07-26",710.4,733.8,710.4,723.0,2995.0],["2011-07-27",728.4,741.0,714.6,719.4,1165.0],["2011-07-28",715.2,741.0,699.6,719.4,2088.0],["2011-07-29",705.0,735.6,693.6,725.4,1537.0],["2011-08-01",735.6,735.6,699.6,704.4,938.0],["2011-08-02",701.4,735.0,683.4,687.6,782.0],["2011-08-03",689.4,703.8,648.6,654.0,1573.0],["2011-08-04",645.0,662.4,583.8,597.6,2407.0],["2011-08-05",606.6,606.6,560.4,597.0,3498.0],["2011-08-08",577.8,598.8,517.2,531.0,3163.0],["2011-08-09",531.6,570.0,474.0,541.2,3312.0],["2011-08-10",533.4,642.6,533.4,564.6,1683.0],["2011-08-11",574.2,633.6,570.0,611.4,1478.0],["2011-08-12",642.6,648.6,603.0,637.2,775.0],["2011-08-15",657.6,682.2,637.2,674.4,1083.0],["2011-08-16",672.6,675.0,645.0,652.2,2107.0],["2011-08-17",652.8,659.4,600.6,604.2,1047.0],["2011-08-18",583.2,585.6,544.2,564.0,1702.0],["2011-08-19",558.6,597.0,558.6,572.4,1523.0],["2011-08-22",592.2,609.0,574.2,578.4,1555.0],["2011-08-23",583.8,613.8,572.4,604.2,2887.0],["2011-08-24",604.2,610.2,589.8,591.0,190.0],["2011-08-25",613.8,613.8,570.0,570.0,497.0],["2011-08-26",568.2,585.0,559.2,573.6,907.0],["2011-08-29",582.6,597.0,574.8,597.0,223.0],["2011-08-30",589.2,609.6,580.2,588.0,295.0],["2011-08-31",588.0,603.6,588.0,597.0,492.0],["2011-09-01",594.6,598.8,566.4,568.8,558.0],["2011-09-02",560.4,581.4,560.4,565.8,285.0],["2011-09-06",552.0,586.8,552.0,564.0,290.0],["2011-09-07",568.2,583.2,564.6,579.0,368.0],["2011-09-08",579.0,602.4,579.0,591.0,567.0],["2011-09-09",582.0,594.0,581.4,585.0,248.0],["2011-09-12",577.2,600.0,561.0,574.2,598.0],["2011-09-13",570.6,573.0,550.8,567.6,232.0],["2011-09-14",568.2,570.0,547.8,556.8,648.0],["2011-09-15",564.6,580.2,558.0,573.6,280.0],["2011-09-16",580.2,601.8,557.4,574.2,970.0],["2011-09-19",568.2,578.4,555.6,562.8,457.0],["2011-09-20",566.4,570.0,547.2,566.4,160.0],["2011-09-21",561.6,566.4,558.6,562.8,317.0],["2011-09-22",547.8,562.8,470.4,548.4,928.0],["2011-09-23",554.4,555.0,526.2,541.8,252.0],["2011-09-26",550.2,550.2,510.6,543.0,513.0],["2011-09-27",556.2,556.2,510.0,540.6,837.0],["2011-09-28",547.2,558.0,534.6,547.8,138.0],["2011-09-29",555.6,556.8,543.6,556.2,118.0],["2011-09-30",524.4,554.4,524.4,541.8,117.0],["2011-10-03",538.8,538.8,480.6,528.0,1362.0],["2011-10-04",517.2,540.0,495.6,524.4,1323.0],["2011-10-05",538.8,539.4,511.8,534.0,723.0],["2011-10-06",507.0,537.0,504.0,532.8,165.0],["2011-10-07",533.4,536.4,498.6,509.4,200.0],["2011-10-10",525.6,539.4,512.4,513.6,393.0],["2011-10-11",513.0,519.0,505.8,510.6,167.0],["2011-10-12",521.4,525.0,510.0,516.6,325.0],["2011-10-13",511.2,522.0,507.0,519.0,128.0],["2011-10-14",516.0,525.0,510.0,511.8,427.0],["2011-10-17",510.6,538.2,506.4,529.2,300.0],["2011-10-18",537.0,558.0,511.8,513.0,432.0],["2011-10-19",534.0,596.4,516.0,523.2,395.0],["2011-10-20",529.2,529.2,476.4,499.2,285.0],["2011-10-21",486.6,504.6,480.6,484.8,122.0],["2011-10-24",493.8,536.4,483.6,498.6,373.0],["2011-10-25",488.4,504.0,483.0,483.0,167.0],["2011-10-26",491.4,515.4,486.0,495.0,210.0],["2011-10-27",520.2,520.2,480.0,494.4,495.0],["2011-10-28",490.2,492.6,480.6,480.6,75.0],["2011-10-31",480.0,495.0,480.0,481.8,90.0],["2011-11-01",482.4,509.4,463.8,477.0,490.0],["2011-11-02",486.0,486.0,471.6,482.4,187.0],["2011-11-03",496.8,496.8,450.0,475.8,400.0],["2011-11-04",468.0,477.0,445.8,465.0,425.0],["2011-11-07",469.8,479.4,423.0,468.6,258.0],["2011-11-08",458.4,473.4,458.4,469.2,123.0],["2011-11-09",450.6,499.2,450.6,486.6,297.0],["2011-11-10",502.8,506.4,462.0,487.2,355.0],["2011-11-11",495.6,513.0,470.4,493.2,603.0],["2011-11-14",489.6,495.0,477.6,491.4,208.0],["2011-11-15",509.4,509.4,477.6,487.2,498.0],["2011-11-16",489.0,591.6,477.0,502.8,750.0],["2011-11-17",504.6,510.0,492.0,504.0,198.0],["2011-11-18",496.8,502.8,483.6,484.8,177.0],["2011-11-21",480.0,494.4,465.0,476.4,703.0],["2011-11-22",484.2,484.2,417.6,450.0,718.0],["2011-11-23",458.4,458.4,435.0,442.2,213.0],["2011-11-25",451.8,451.8,426.0,432.0,65.0],["2011-11-28",438.6,450.0,435.0,448.8,475.0],["2011-11-29",435.6,468.0,435.0,462.6,433.0],["2011-11-30",468.0,486.6,452.4,464.4,113.0],["2011-12-01",460.2,465.6,436.8,450.0,295.0],["2011-12-02",474.6,486.0,474.6,480.0,110.0],["2011-12-05",506.4,508.8,480.0,481.8,215.0],["2011-12-06",471.0,479.4,451.8,471.0,95.0],["2011-12-07",468.6,480.0,468.6,479.4,127.0],["2011-12-08",480.0,504.0,480.0,482.4,83.0],["2011-12-09",480.0,497.4,462.6,480.6,207.0],["2011-12-12",465.0,475.8,428.4,464.4,245.0],["2011-12-13",480.0,483.0,466.8,480.0,123.0],["2011-12-14",480.0,493.8,464.4,473.4,340.0],["2011-12-15",489.6,489.6,436.8,451.2,210.0],["2011-12-16",464.4,483.6,432.6,447.6,488.0],["2011-12-19",442.2,466.2,442.2,456.0,477.0],["2011-12-20",463.8,493.8,420.0,456.0,945.0],["2011-12-21",473.4,474.0,433.2,456.0,187.0],["2011-12-22",466.2,466.2,398.4,453.6,778.0],["2011-12-23",456.6,459.6,439.2,447.6,248.0],["2011-12-27",450.0,453.0,444.0,451.8,125.0],["2011-12-28",444.0,468.6,424.8,450.6,1015.0],["2011-12-29",453.0,472.8,450.0,451.2,650.0],["2011-12-30",450.6,483.0,450.6,480.6,477.0],["2012-01-03",485.4,485.4,460.8,479.4,180.0],["2012-01-04",492.6,493.2,473.4,486.0,367.0],["2012-01-05",480.6,489.0,474.0,487.2,110.0],["2012-01-06",480.0,484.8,472.8,483.0,143.0],["2012-01-09",484.2,492.0,475.2,480.0,463.0],["2012-01-10",489.0,492.0,478.8,480.0,65.0],["2012-01-11",491.4,491.4,474.0,479.4,173.0],["2012-01-12",487.2,488.4,474.6,483.0,1025.0],["2012-01-13",487.2,492.0,480.0,486.0,395.0],["2012-01-17",492.0,540.0,492.0,517.8,1482.0],["2012-01-18",530.4,555.0,526.8,526.8,1297.0],["2012-01-19",534.0,555.0,531.0,537.0,708.0],["2012-01-20",555.0,555.0,535.2,535.8,483.0],["2012-01-23",539.4,540.6,510.0,516.0,248.0],["2012-01-24",488.4,540.0,488.4,533.4,718.0],["2012-01-25",532.8,532.8,503.4,511.8,320.0],["2012-01-26",507.6,509.4,492.0,508.2,327.0],["2012-01-27",510.0,533.4,507.6,523.2,1935.0],["2012-01-30",519.0,534.0,519.0,525.0,1343.0],["2012-01-31",528.6,535.2,522.6,534.0,392.0],["2012-02-01",534.0,534.0,465.0,507.6,1530.0],["2012-02-02",510.0,541.8,510.0,533.4,803.0],["2012-02-03",534.0,540.0,518.4,532.2,1487.0],["2012-02-06",527.4,543.0,527.4,540.0,1868.0],["2012-02-07",540.0,553.2,533.4,545.4,853.0],["2012-02-08",548.4,561.0,548.4,555.0,1148.0],["2012-02-09",556.8,562.2,552.0,553.8,705.0],["2012-02-10",555.6,565.2,549.0,564.0,862.0],["2012-02-13",565.2,573.0,559.2,561.0,1187.0],["2012-02-14",563.4,569.4,546.0,553.8,437.0],["2012-02-15",550.8,572.4,534.0,564.0,788.0],["2012-02-16",559.8,573.0,558.6,561.6,478.0],["2012-02-17",564.0,585.0,561.0,566.4,928.0],["2012-02-21",569.4,574.2,555.0,565.8,830.0],["2012-02-22",562.2,581.4,552.6,568.2,802.0],["2012-02-23",568.8,573.6,558.6,568.2,772.0],["2012-02-24",571.8,580.8,570.0,573.0,442.0],["2012-02-27",572.4,624.6,572.4,604.2,1997.0],["2012-02-28",615.0,642.6,604.8,618.6,1493.0],["2012-02-29",627.0,643.8,620.4,640.8,2057.0],["2012-03-01",648.0,648.0,623.4,637.2,1440.0],["2012-03-02",634.8,657.6,631.2,650.4,1500.0],["2012-03-05",653.4,679.8,646.2,646.8,1312.0],["2012-03-06",646.2,652.8,601.8,612.0,1685.0],["2012-03-07",607.2,649.2,600.6,631.2,1088.0],["2012-03-08",633.0,648.6,604.8,647.4,4397.0],["2012-03-09",656.4,711.6,618.0,685.8,2552.0],["2012-03-12",708.0,720.0,687.6,688.8,2222.0],["2012-03-13",691.8,714.0,685.2,709.8,1442.0],["2012-03-14",709.8,714.0,699.6,706.2,1400.0],["2012-03-15",699.0,712.8,673.2,688.8,2502.0],["2012-03-16",685.8,711.0,676.8,691.2,1520.0],["2012-03-19",690.6,720.0,684.0,704.4,2032.0],["2012-03-20",705.6,709.8,683.4,693.0,1510.0],["2012-03-21",692.4,697.2,663.0,665.4,1238.0],["2012-03-22",659.4,673.2,655.8,664.2,795.0],["2012-03-23",664.2,674.4,621.0,631.8,1272.0],["2012-03-26",629.4,679.2,629.4,646.2,2307.0],["2012-03-27",648.0,660.0,618.0,619.8,2747.0],["2012-03-28",609.0,616.8,570.6,584.4,2985.0],["2012-03-29",576.0,598.8,570.6,598.8,1353.0],["2012-03-30",599.4,607.8,592.2,598.2,827.0],["2012-04-02",600.0,639.0,595.8,623.4,2648.0],["2012-04-03",626.4,633.0,591.0,602.4,1057.0],["2012-04-04",648.0,648.0,603.6,610.8,3865.0],["2012-04-05",657.6,669.0,595.2,599.4,3443.0],["2012-04-09",602.4,652.2,591.0,630.6,5312.0],["2012-04-10",634.8,650.4,606.0,615.0,3097.0],["2012-04-11",624.6,643.2,604.2,618.6,2582.0],["2012-04-12",623.4,624.0,601.2,606.6,1633.0],["2012-04-13",608.4,619.8,590.4,601.2,2328.0],["2012-04-16",607.8,610.8,592.8,600.6,2198.0],["2012-04-17",603.6,603.6,541.2,552.6,3575.0],["2012-04-18",555.6,577.2,525.6,572.4,2358.0],["2012-04-19",575.4,613.2,542.4,544.2,1120.0],["2012-04-20",541.2,574.2,540.0,552.0,2905.0],["2012-04-23",553.8,556.2,532.8,546.6,1417.0],["2012-04-24",549.0,589.2,532.8,542.4,3135.0],["2012-04-25",544.2,566.4,537.0,556.2,2637.0],["2012-04-26",555.0,556.8,534.0,538.2,1367.0],["2012-04-27",537.0,574.8,521.4,534.6,1250.0],["2012-04-30",539.4,561.6,526.2,546.6,3457.0],["2012-05-01",546.0,583.8,543.6,544.8,2117.0],["2012-05-02",543.0,557.4,535.8,546.6,1017.0],["2012-05-03",543.0,575.4,541.8,566.4,2115.0],["2012-05-04",566.4,576.6,548.4,573.6,1973.0],["2012-05-07",573.0,597.6,567.0,585.0,1782.0],["2012-05-08",586.8,609.0,576.0,603.6,2065.0],["2012-05-09",601.2,643.8,592.8,630.0,2813.0],["2012-05-10",628.2,649.2,616.2,642.6,1883.0],["2012-05-11",647.4,667.8,634.8,657.6,3067.0],["2012-05-14",750.0,811.8,735.0,754.8,34525.0],["2012-05-15",751.2,769.8,678.0,688.8,9577.0],["2012-05-16",687.6,724.2,669.0,688.8,2217.0],["2012-05-17",681.0,717.0,663.0,675.6,4207.0],["2012-05-18",663.0,682.2,606.0,630.0,5000.0],["2012-05-21",618.0,664.8,600.6,663.6,2685.0],["2012-05-22",660.6,666.0,621.6,628.8,2302.0],["2012-05-23",623.4,643.8,601.2,637.2,2507.0],["2012-05-24",640.2,661.8,603.6,613.8,2503.0],["2012-05-25",615.0,622.8,604.2,614.4,2665.0],["2012-05-29",614.4,620.4,604.2,608.4,1823.0],["2012-05-30",609.6,651.6,600.0,636.6,3998.0],["2012-05-31",634.8,642.0,601.8,606.6,3018.0],["2012-06-01",603.0,615.0,586.2,601.8,1735.0],["2012-06-04",599.4,601.2,572.4,585.0,1962.0],["2012-06-05",585.0,615.0,576.0,598.2,1723.0],["2012-06-06",603.6,624.0,594.0,607.2,2860.0],["2012-06-07",609.6,611.4,587.4,594.6,1220.0],["2012-06-08",600.0,662.4,600.0,660.0,5223.0],["2012-06-11",676.8,696.0,667.2,686.4,7993.0],["2012-06-12",682.8,694.8,609.0,627.0,7182.0],["2012-06-13",628.2,639.0,597.0,602.4,4852.0],["2012-06-14",631.2,660.0,618.6,651.0,7527.0],["2012-06-15",651.6,666.6,643.2,661.2,4940.0],["2012-06-18",655.2,726.0,655.2,719.4,7285.0],["2012-06-19",719.4,733.8,675.0,678.6,7920.0],["2012-06-20",682.8,719.4,665.4,713.4,7195.0],["2012-06-21",718.2,735.6,705.6,727.8,9395.0],["2012-06-22",734.4,772.8,721.2,735.6,38180.0],["2012-06-25",355.8,365.4,291.0,301.2,81610.0],["2012-06-26",306.6,319.8,280.2,285.6,18493.0],["2012-06-27",283.8,287.4,256.2,273.0,13165.0],["2012-06-28",271.2,273.0,255.0,259.8,4567.0],["2012-06-29",261.0,265.2,252.0,256.2,5143.0],["2012-07-02",256.2,259.8,247.2,255.0,5733.0],["2012-07-03",258.0,264.0,253.2,259.2,2523.0],["2012-07-05",256.8,262.8,252.6,254.4,1947.0],["2012-07-06",254.4,254.4,236.4,244.8,3733.0],["2012-07-09",242.4,242.4,229.8,235.2,4305.0],["2012-07-10",237.0,237.0,220.8,223.2,3743.0],["2012-07-11",222.6,226.8,216.0,220.2,2470.0],["2012-07-12",218.4,220.2,207.6,218.4,3337.0],["2012-07-13",219.0,219.0,210.0,216.0,2433.0],["2012-07-16",213.6,216.6,210.6,213.6,2188.0],["2012-07-17",219.0,224.4,210.6,223.2,3518.0],["2012-07-18",222.0,244.2,216.0,236.4,4885.0],["2012-07-19",237.0,241.8,231.0,237.6,2068.0],["2012-07-20",236.4,239.4,217.2,223.8,4678.0],["2012-07-23",222.0,231.6,213.0,229.8,1697.0],["2012-07-24",229.2,246.0,222.6,225.6,3735.0],["2012-07-25",226.2,231.6,222.6,222.6,1828.0],["2012-07-26",224.4,232.8,218.4,230.4,1570.0],["2012-07-27",230.4,236.4,227.4,234.0,2810.0],["2012-07-30",234.6,237.6,228.0,229.8,1230.0],["2012-07-31",229.8,231.0,216.6,219.6,2050.0],["2012-08-01",220.8,232.2,216.6,216.6,1172.0],["2012-08-02",216.6,222.0,213.0,214.2,550.0],["2012-08-03",217.2,226.8,217.2,219.0,1197.0],["2012-08-06",220.8,228.0,216.6,220.2,1570.0],["2012-08-07",221.4,222.0,213.0,217.2,1208.0],["2012-08-08",217.2,217.8,216.0,216.6,518.0],["2012-08-09",216.0,224.4,216.0,220.8,563.0],["2012-08-10",218.4,233.4,216.0,230.4,2065.0],["2012-08-13",235.8,249.0,235.8,240.0,3330.0],["2012-08-14",240.6,244.2,228.6,234.0,1455.0],["2012-08-15",235.2,238.8,232.2,236.4,680.0],["2012-08-16",237.6,240.6,231.0,232.2,1032.0],["2012-08-17",232.2,234.0,224.4,225.0,912.0],["2012-08-20",226.2,226.2,216.6,222.6,1118.0],["2012-08-21",222.0,235.8,220.8,222.0,1037.0],["2012-08-22",220.2,222.6,219.0,219.6,482.0],["2012-08-23",218.4,227.4,218.4,222.0,920.0],["2012-08-24",221.4,224.4,220.8,222.0,505.0],["2012-08-27",222.0,225.0,219.6,220.8,780.0],["2012-08-28",220.2,227.4,220.2,223.8,783.0],["2012-08-29",224.4,229.2,219.0,220.8,938.0],["2012-08-30",220.8,226.2,219.0,220.8,653.0],["2012-08-31",223.8,228.6,221.4,226.8,742.0],["2012-09-04",225.6,234.0,223.2,228.6,677.0],["2012-09-05",226.8,246.6,226.2,243.0,1977.0],["2012-09-06",244.8,246.0,234.6,238.8,2217.0],["2012-09-07",236.4,238.8,236.4,238.8,623.0],["2012-09-10",237.0,240.6,234.0,237.6,385.0],["2012-09-11",235.2,238.2,230.4,234.0,413.0],["2012-09-12",237.0,243.0,236.4,240.0,662.0],["2012-09-13",238.8,243.0,232.8,236.4,1043.0],["2012-09-14",236.4,238.2,228.6,234.6,638.0],["2012-09-17",232.8,234.6,228.6,232.2,552.0],["2012-09-18",229.8,232.8,225.6,230.4,692.0],["2012-09-19",232.2,232.2,225.0,231.0,1138.0],["2012-09-20",228.6,232.8,222.0,225.6,1620.0],["2012-09-21",229.2,229.8,213.0,217.8,2185.0],["2012-09-24",217.8,224.4,210.6,220.2,847.0],["2012-09-25",220.8,229.2,211.8,215.4,1838.0],["2012-09-26",217.2,217.8,213.0,216.0,645.0],["2012-09-27",216.6,220.2,214.8,218.4,445.0],["2012-09-28",216.6,217.8,213.6,214.8,978.0],["2012-10-01",216.0,224.4,216.0,220.2,947.0],["2012-10-02",222.6,226.2,217.8,221.4,1043.0],["2012-10-03",222.6,228.0,217.8,217.8,642.0],["2012-10-04",219.0,228.6,212.4,215.4,558.0],["2012-10-05",215.4,219.6,210.0,210.6,310.0],["2012-10-08",213.0,215.4,209.4,209.4,1135.0],["2012-10-09",210.0,216.6,204.6,206.4,1255.0],["2012-10-10",205.8,211.2,193.8,199.2,1882.0],["2012-10-11",198.0,201.6,193.2,194.4,718.0],["2012-10-12",194.4,198.0,191.4,193.2,707.0],["2012-10-15",192.6,197.4,190.2,193.8,1468.0],["2012-10-16",194.4,197.4,192.6,196.2,2115.0],["2012-10-17",197.4,205.2,196.2,201.0,1148.0],["2012-10-18",201.6,202.8,195.6,201.6,1748.0],["2012-10-19",199.8,207.0,192.6,201.0,1138.0],["2012-10-22",200.4,201.6,192.6,198.0,1260.0],["2012-10-23",196.8,196.8,186.0,187.8,2620.0],["2012-10-24",187.8,192.0,177.0,180.0,7227.0],["2012-10-25",178.8,190.2,178.8,184.8,2552.0],["2012-10-26",184.2,195.6,184.2,185.4,782.0],["2012-10-31",184.8,194.4,184.2,188.4,495.0],["2012-11-01",187.8,192.0,182.4,187.8,623.0],["2012-11-02",187.8,189.0,179.4,184.2,823.0],["2012-11-05",183.6,183.6,163.8,170.4,2973.0],["2012-11-06",172.8,177.6,159.0,166.2,873.0],["2012-11-07",164.4,165.0,155.4,158.4,1250.0],["2012-11-08",158.4,159.0,147.6,150.0,1613.0],["2012-11-09",147.6,153.0,140.4,144.0,3095.0],["2012-11-12",144.0,144.6,132.0,133.2,2013.0],["2012-11-13",133.2,133.2,119.4,123.6,5612.0],["2012-11-14",129.0,134.4,126.6,129.6,3303.0],["2012-11-15",129.0,132.6,125.4,130.2,1730.0],["2012-11-16",128.4,144.0,128.4,141.0,1393.0],["2012-11-19",142.8,150.6,141.0,150.0,1752.0],["2012-11-20",148.2,155.4,135.6,144.6,2645.0],["2012-11-21",144.0,149.4,135.6,148.2,1055.0],["2012-11-23",148.2,148.2,145.8,147.0,213.0],["2012-11-26",148.8,150.6,139.2,148.8,2340.0],["2012-11-27",149.4,168.0,148.8,156.0,2953.0],["2012-11-28",157.8,160.8,150.0,153.6,1303.0],["2012-11-29",156.0,156.0,144.0,149.4,1185.0],["2012-11-30",150.6,151.2,144.6,148.8,1125.0],["2012-12-03",150.6,153.6,146.4,148.2,1770.0],["2012-12-04",148.2,150.6,145.2,148.8,7125.0],["2012-12-05",148.8,153.0,145.2,147.6,507.0],["2012-12-06",147.0,155.4,136.2,138.6,1428.0],["2012-12-07",136.2,144.0,130.8,141.6,1905.0],["2012-12-10",141.6,145.2,133.2,136.2,1655.0],["2012-12-11",137.4,139.8,130.2,133.2,2342.0],["2012-12-12",133.2,135.6,130.2,131.4,1952.0],["2012-12-13",131.4,133.2,129.0,132.0,2958.0],["2012-12-14",131.4,138.6,130.2,138.6,1222.0],["2012-12-17",139.8,142.8,134.4,137.4,682.0],["2012-12-18",136.2,143.4,135.6,142.2,1287.0],["2012-12-19",139.8,144.0,132.6,136.8,1198.0],["2012-12-20",135.6,137.4,129.0,132.6,1877.0],["2012-12-21",132.6,134.4,127.8,134.4,4485.0],["2012-12-24",132.6,138.6,130.2,135.6,630.0],["2012-12-26",135.0,135.6,127.2,129.6,1653.0],["2012-12-27",129.6,135.0,127.2,133.2,1105.0],["2012-12-28",133.2,135.0,126.0,129.0,1323.0],["2012-12-31",126.0,130.2,123.0,129.6,1662.0],["2013-01-02",133.2,145.2,133.2,143.4,1465.0],["2013-01-03",144.6,147.0,139.8,144.6,518.0],["2013-01-04",145.8,148.8,129.6,142.8,798.0],["2013-01-07",141.0,144.0,139.2,142.8,255.0],["2013-01-08",141.0,150.0,140.4,149.4,277.0],["2013-01-09",150.0,150.0,141.0,145.2,508.0],["2013-01-10",146.4,146.4,138.6,141.6,385.0],["2013-01-11",142.8,147.6,138.6,140.4,475.0],["2013-01-14",139.2,140.4,134.4,137.4,928.0],["2013-01-15",136.8,143.4,129.0,136.2,1867.0],["2013-01-16",135.0,136.8,130.8,135.0,650.0],["2013-01-17",136.2,138.0,132.0,138.0,457.0],["2013-01-18",137.4,138.0,134.4,135.0,752.0],["2013-01-22",133.2,137.4,127.2,133.8,2078.0],["2013-01-23",131.4,135.0,130.8,133.2,353.0],["2013-01-24",132.6,135.0,129.6,130.2,787.0],["2013-01-25",131.4,133.8,127.2,132.6,805.0],["2013-01-28",132.0,172.2,131.4,163.8,4223.0],["2013-01-29",169.8,235.2,165.6,196.8,10615.0],["2013-01-30",162.0,166.8,151.2,151.8,33925.0],["2013-01-31",156.0,158.4,145.2,153.6,7645.0],["2013-02-01",156.0,156.0,147.0,149.4,3235.0],["2013-02-04",150.0,153.0,147.0,151.2,4215.0],["2013-02-05",152.4,160.8,151.2,155.4,6073.0],["2013-02-06",153.6,156.6,150.6,153.6,3100.0],["2013-02-07",154.2,156.0,152.4,154.8,9157.0],["2013-02-08",154.8,157.8,151.8,154.2,2555.0],["2013-02-11",154.8,155.4,151.2,154.2,6203.0],["2013-02-12",154.2,159.6,151.2,159.6,5310.0],["2013-02-13",160.2,169.8,158.4,165.0,5125.0],["2013-02-14",165.0,166.8,153.6,157.8,2628.0],["2013-02-15",158.4,159.0,154.2,156.6,1418.0],["2013-02-19",159.0,174.0,159.0,172.8,8397.0],["2013-02-20",174.0,178.8,169.2,170.4,3842.0],["2013-02-21",170.4,173.4,160.2,161.4,2040.0],["2013-02-22",163.2,180.0,163.2,175.8,4868.0],["2013-02-25",177.0,182.4,168.0,172.8,3918.0],["2013-02-26",175.2,179.4,162.6,169.2,3248.0],["2013-02-27",170.4,184.2,168.0,180.6,4287.0],["2013-02-28",180.6,190.8,171.0,183.6,13460.0],["2013-03-01",182.4,185.4,175.8,181.8,2595.0],["2013-03-04",180.6,192.6,178.2,192.0,4855.0],["2013-03-05",193.2,201.0,189.0,198.6,4565.0],["2013-03-06",198.6,204.0,196.8,200.4,3263.0],["2013-03-07",200.4,204.0,192.0,199.8,2857.0],["2013-03-08",199.8,202.2,196.2,201.6,1447.0],["2013-03-11",202.2,205.8,194.4,200.4,2570.0],["2013-03-12",199.2,202.2,189.0,199.2,1895.0],["2013-03-13",198.0,201.0,195.0,200.4,2323.0],["2013-03-14",197.4,199.8,188.4,195.6,757.0],["2013-03-15",196.2,198.6,193.2,198.0,1530.0],["2013-03-18",195.0,197.4,189.0,192.6,1435.0],["2013-03-19",194.4,194.4,172.8,176.4,3427.0],["2013-03-20",178.2,189.6,175.8,187.2,2275.0],["2013-03-21",186.6,187.2,183.0,184.2,1053.0],["2013-03-22",184.2,186.6,180.0,186.0,1035.0],["2013-03-25",189.6,192.0,180.0,186.0,1325.0],["2013-03-26",186.6,187.2,184.2,186.6,945.0],["2013-03-27",184.8,186.0,180.0,182.4,687.0],["2013-03-28",183.6,186.0,173.4,179.4,2592.0],["2013-04-01",181.8,185.4,180.0,183.0,2660.0],["2013-04-02",184.2,184.8,176.4,178.2,1010.0],["2013-04-03",176.4,176.4,160.2,171.0,1893.0],["2013-04-04",169.8,174.6,167.4,172.8,610.0],["2013-04-05",168.0,178.8,162.6,177.0,2290.0],["2013-04-08",178.8,178.8,169.8,174.0,1393.0],["2013-04-09",174.0,174.0,162.6,169.2,1827.0],["2013-04-10",169.2,171.6,166.2,169.2,822.0],["2013-04-11",168.0,169.8,167.4,169.2,468.0],["2013-04-12",168.0,169.8,163.2,168.0,915.0],["2013-04-15",165.6,172.2,165.0,169.8,1302.0],["2013-04-16",171.0,181.2,171.0,180.0,1923.0],["2013-04-17",177.0,178.2,172.2,173.4,1177.0],["2013-04-18",173.4,174.6,163.2,165.0,1402.0],["2013-04-19",163.2,168.0,163.2,165.0,1223.0],["2013-04-22",164.4,164.4,157.2,162.0,1653.0],["2013-04-23",163.2,171.0,160.8,170.4,2262.0],["2013-04-24",169.8,176.4,169.8,172.2,732.0],["2013-04-25",171.0,174.6,166.2,166.8,577.0],["2013-04-26",166.2,167.4,162.0,162.6,712.0],["2013-04-29",162.6,165.0,160.8,164.4,850.0],["2013-04-30",163.8,163.8,160.2,160.8,2010.0],["2013-05-01",160.2,160.2,157.8,158.4,2093.0],["2013-05-02",160.2,162.0,158.4,161.4,1065.0],["2013-05-03",163.8,168.0,161.4,165.6,2257.0],["2013-05-06",163.8,166.2,163.2,165.0,895.0],["2013-05-07",165.0,168.0,163.2,163.8,1135.0],["2013-05-08",162.6,163.8,154.2,157.2,1055.0],["2013-05-09",156.6,160.2,154.2,154.8,770.0],["2013-05-10",153.6,162.0,153.0,162.0,2655.0],["2013-05-13",159.6,163.2,159.0,160.8,847.0],["2013-05-14",161.4,163.8,159.0,162.0,2178.0],["2013-05-15",162.0,162.6,156.0,159.0,3837.0],["2013-05-16",159.0,162.0,157.2,158.4,2128.0],["2013-05-17",159.6,161.4,158.4,159.6,817.0],["2013-05-20",161.4,162.0,156.0,157.2,1347.0],["2013-05-21",156.6,159.6,156.0,159.6,1857.0],["2013-05-22",159.0,167.4,157.8,160.2,1820.0],["2013-05-23",160.8,168.6,150.6,165.6,8543.0],["2013-05-24",169.2,169.8,158.4,159.6,5498.0],["2013-05-28",159.6,162.0,154.8,159.0,4577.0],["2013-05-29",156.0,158.4,151.2,155.4,4437.0],["2013-05-30",154.8,157.2,150.0,156.6,7602.0],["2013-05-31",155.4,155.4,151.8,154.8,4170.0],["2013-06-03",156.6,156.6,145.2,149.4,5725.0],["2013-06-04",148.8,150.0,143.4,148.2,2693.0],["2013-06-05",148.2,150.0,144.6,145.8,3127.0],["2013-06-06",145.8,150.6,143.4,150.6,1427.0],["2013-06-07",151.2,154.8,147.6,154.2,3017.0],["2013-06-10",156.6,156.6,150.0,153.6,1403.0],["2013-06-11",151.2,151.8,148.8,148.8,1175.0],["2013-06-12",148.8,150.6,141.6,141.6,2068.0],["2013-06-13",141.0,142.8,131.4,138.6,1705.0],["2013-06-14",138.6,139.8,131.4,134.4,2582.0],["2013-06-17",136.8,138.6,133.8,138.0,4367.0],["2013-06-18",138.0,138.0,130.8,131.4,3262.0],["2013-06-19",132.0,136.2,130.2,132.6,2463.0],["2013-06-20",132.6,137.4,128.4,128.4,3927.0],["2013-06-21",130.2,136.8,129.0,133.8,4178.0],["2013-06-24",131.4,131.4,123.0,123.0,4487.0],["2013-06-25",123.0,124.8,114.6,124.2,6368.0],["2013-06-26",124.8,130.2,124.2,124.8,2920.0],["2013-06-27",126.0,127.8,125.4,125.4,2347.0],["2013-06-28",127.2,144.0,124.2,144.0,51500.0],["2013-07-01",143.4,152.4,133.8,135.0,4088.0],["2013-07-02",127.8,142.2,127.8,138.0,2377.0],["2013-07-03",138.0,139.8,134.4,138.0,1145.0],["2013-07-05",138.0,138.0,133.2,136.8,525.0],["2013-07-08",138.6,138.6,132.6,135.6,807.0],["2013-07-09",135.6,136.8,126.0,128.4,1917.0],["2013-07-10",128.4,133.2,126.6,131.4,1842.0],["2013-07-11",132.6,135.6,132.0,134.4,1277.0],["2013-07-12",132.6,133.8,130.2,130.2,1212.0],["2013-07-15",129.0,132.6,127.2,132.0,1063.0],["2013-07-16",132.6,147.0,129.0,145.8,8492.0],["2013-07-17",149.4,149.4,136.2,144.6,4352.0],["2013-07-18",145.2,148.2,142.2,145.2,1980.0],["2013-07-19",145.8,145.8,139.8,144.6,1157.0],["2013-07-22",144.0,145.8,140.4,144.0,422.0],["2013-07-23",144.0,146.4,137.4,142.8,2772.0],["2013-07-24",143.4,145.2,141.0,142.8,1073.0],["2013-07-25",141.6,144.6,139.8,144.0,1633.0],["2013-07-26",144.0,144.6,140.4,142.8,1308.0],["2013-07-29",142.2,144.0,140.4,142.2,452.0],["2013-07-30",141.0,145.8,141.0,141.6,2128.0],["2013-07-31",142.8,145.2,141.0,143.4,1982.0],["2013-08-01",145.2,154.8,144.6,152.4,4443.0],["2013-08-02",152.4,156.6,150.0,151.2,2990.0],["2013-08-05",152.4,156.6,146.4,156.0,2162.0],["2013-08-06",155.4,168.0,155.4,162.6,4603.0],["2013-08-07",163.2,165.0,157.2,161.4,1810.0],["2013-08-08",161.4,161.4,157.2,159.0,1508.0],["2013-08-09",157.2,158.4,151.2,153.0,2565.0],["2013-08-12",153.6,157.2,150.0,150.6,1242.0],["2013-08-13",150.0,154.8,150.0,153.0,1657.0],["2013-08-14",154.2,157.8,152.4,153.6,2042.0],["2013-08-15",154.2,154.2,144.0,147.6,1378.0],["2013-08-16",147.0,151.8,145.8,151.8,585.0],["2013-08-19",152.4,156.0,149.4,154.2,1133.0],["2013-08-20",156.0,157.8,150.6,150.6,1592.0],["2013-08-21",150.0,153.0,146.4,149.4,1158.0],["2013-08-22",148.2,152.4,148.2,150.0,320.0],["2013-08-23",148.8,153.6,148.8,152.4,750.0],["2013-08-26",153.0,155.4,150.6,153.6,1685.0],["2013-08-27",151.2,154.2,149.4,149.4,793.0],["2013-08-28",148.8,149.4,142.8,144.0,1168.0],["2013-08-29",143.4,147.6,143.4,146.4,958.0],["2013-08-30",145.2,153.0,144.0,151.2,2968.0],["2013-09-03",153.6,154.8,147.0,153.6,2963.0],["2013-09-04",155.4,156.0,147.6,151.8,2960.0],["2013-09-05",151.2,152.4,145.2,147.6,2148.0],["2013-09-06",148.2,159.0,147.0,157.8,5188.0],["2013-09-09",156.6,160.8,153.0,153.6,2492.0],["2013-09-10",153.6,157.8,147.0,154.8,2140.0],["2013-09-11",169.8,225.0,169.2,178.2,131380.0],["2013-09-12",182.4,195.0,174.6,189.0,34405.0],["2013-09-13",200.4,201.0,189.6,192.0,16330.0],["2013-09-16",193.2,196.8,177.0,180.0,12885.0],["2013-09-17",178.8,186.0,169.8,183.0,6507.0],["2013-09-18",184.2,184.8,171.6,175.2,5447.0],["2013-09-19",175.8,177.6,168.0,169.2,4813.0],["2013-09-20",168.6,170.4,162.6,170.4,7025.0],["2013-09-23",170.4,170.4,158.4,162.0,5805.0],["2013-09-24",160.8,175.8,159.0,169.8,6388.0],["2013-09-25",169.2,173.4,168.0,168.6,2803.0],["2013-09-26",168.0,173.4,168.0,169.2,3055.0],["2013-09-27",174.0,187.8,174.0,187.2,8137.0],["2013-09-30",187.2,187.8,173.4,173.4,5912.0],["2013-10-01",173.4,189.0,172.2,180.6,5193.0],["2013-10-02",182.4,187.2,178.2,183.6,2612.0],["2013-10-03",181.8,196.8,177.6,195.0,6115.0],["2013-10-04",196.8,210.6,187.2,199.8,13558.0],["2013-10-07",200.4,207.0,192.0,193.8,5710.0],["2013-10-08",195.0,195.0,177.6,179.4,7315.0],["2013-10-09",178.2,184.8,163.8,178.8,7117.0],["2013-10-10",182.4,189.6,176.4,184.2,2425.0],["2013-10-11",183.0,184.2,177.6,180.0,1942.0],["2013-10-14",180.0,181.8,171.0,180.0,3505.0],["2013-10-15",182.4,183.0,172.8,174.6,2335.0],["2013-10-16",174.6,183.0,174.6,181.2,1925.0],["2013-10-17",186.0,197.4,186.0,195.0,6212.0],["2013-10-18",195.0,195.0,183.6,187.2,3097.0],["2013-10-21",187.8,188.4,180.0,186.6,3142.0],["2013-10-22",187.2,190.8,180.0,183.0,3280.0],["2013-10-23",181.8,187.2,176.4,178.8,2877.0],["2013-10-24",183.6,191.4,174.0,187.2,5012.0],["2013-10-25",186.0,186.0,180.6,181.8,2243.0],["2013-10-28",182.4,183.0,174.6,175.8,2668.0],["2013-10-29",177.6,182.4,175.2,180.6,1330.0],["2013-10-30",180.0,180.0,171.0,173.4,1972.0],["2013-10-31",174.0,175.8,160.2,170.4,5298.0],["2013-11-01",169.8,172.2,165.0,170.4,2017.0],["2013-11-04",174.0,178.8,165.0,166.2,2805.0],["2013-11-05",168.0,168.0,162.0,162.0,1818.0],["2013-11-06",162.0,163.2,148.2,160.2,4727.0],["2013-11-07",157.8,162.0,151.8,159.0,6937.0],["2013-11-08",157.8,171.0,150.0,168.6,3568.0],["2013-11-11",166.2,172.2,163.2,171.0,1058.0],["2013-11-12",171.0,181.2,162.0,177.0,2623.0],["2013-11-13",175.2,175.8,170.4,174.6,1688.0],["2013-11-14",174.6,178.8,172.2,177.0,988.0],["2013-11-15",175.2,178.2,174.0,175.2,777.0],["2013-11-18",177.0,178.2,169.8,173.4,1615.0],["2013-11-19",172.2,174.6,165.0,167.4,1315.0],["2013-11-20",166.8,172.8,165.0,166.2,1228.0],["2013-11-21",165.6,175.2,163.2,170.4,2667.0],["2013-11-22",174.0,174.0,168.0,171.0,997.0],["2013-11-25",172.8,181.2,168.6,169.8,3252.0],["2013-11-26",170.4,179.4,170.4,176.4,1570.0],["2013-11-27",177.0,181.8,176.4,179.4,1740.0],["2013-11-29",180.0,181.8,177.0,181.2,912.0],["2013-12-02",183.0,190.8,180.6,185.4,3632.0],["2013-12-03",187.2,190.2,181.8,186.0,1527.0],["2013-12-04",184.8,187.8,181.8,182.4,1375.0],["2013-12-05",183.6,183.6,180.0,181.2,625.0],["2013-12-06",183.0,184.2,177.6,183.6,1175.0],["2013-12-09",185.4,185.4,178.2,180.0,1195.0],["2013-12-10",181.2,182.4,176.4,180.0,888.0],["2013-12-11",180.6,182.4,177.6,182.4,1182.0],["2013-12-12",182.4,185.4,179.4,183.6,667.0],["2013-12-13",185.4,185.4,181.2,185.4,1047.0],["2013-12-16",184.2,192.6,181.2,188.4,3137.0],["2013-12-17",188.4,194.4,186.6,193.8,940.0],["2013-12-18",192.6,195.0,178.2,193.8,2027.0],["2013-12-19",192.0,193.8,184.8,188.4,1598.0],["2013-12-20",187.2,195.0,187.2,190.8,1705.0],["2013-12-23",189.6,193.8,180.6,192.0,5480.0],["2013-12-24",190.8,193.8,189.0,193.2,1485.0],["2013-12-26",192.0,209.4,192.0,206.4,7582.0],["2013-12-27",207.0,214.8,202.2,206.4,2648.0],["2013-12-30",207.0,211.2,199.2,210.6,2913.0],["2013-12-31",210.0,232.2,210.0,229.2,5085.0],["2014-01-02",228.0,233.4,222.0,225.6,2225.0],["2014-01-03",226.2,226.2,211.8,217.8,2200.0],["2014-01-06",220.2,223.8,215.4,223.2,2667.0],["2014-01-07",229.8,235.2,223.8,229.2,4627.0],["2014-01-08",246.0,246.0,228.6,238.2,8752.0],["2014-01-09",240.0,241.2,237.0,238.8,3992.0],["2014-01-10",240.6,241.2,234.0,236.4,3777.0],["2014-01-13",245.4,245.4,229.2,232.8,5233.0],["2014-01-14",231.6,237.0,225.6,228.6,4170.0],["2014-01-15",231.0,237.6,228.0,235.2,3732.0],["2014-01-16",235.8,235.8,228.6,232.2,3262.0],["2014-01-17",236.4,236.4,225.0,227.4,3827.0],["2014-01-21",229.2,235.8,216.6,220.2,5083.0],["2014-01-22",221.4,252.0,221.4,244.2,16995.0],["2014-01-23",240.6,247.2,235.8,240.6,7505.0],["2014-01-24",240.0,240.0,222.0,232.8,9273.0],["2014-01-27",232.2,237.0,222.6,230.4,6402.0],["2014-01-28",231.0,247.2,231.0,238.8,4318.0],["2014-01-29",236.4,242.4,230.4,234.6,3535.0],["2014-01-30",236.4,240.0,231.6,235.2,4033.0],["2014-01-31",234.6,256.8,234.0,254.4,7902.0],["2014-02-03",258.0,263.4,235.8,245.4,9578.0],["2014-02-04",246.0,258.0,241.2,247.8,7342.0],["2014-02-05",249.0,252.0,239.4,251.4,6680.0],["2014-02-06",252.6,253.8,245.4,249.0,7028.0],["2014-02-07",252.0,257.4,246.0,255.6,10658.0],["2014-02-10",255.0,269.4,253.2,267.6,8322.0],["2014-02-11",270.0,281.4,258.0,262.8,9780.0],["2014-02-12",90.6,106.8,88.2,97.2,301072.0],["2014-02-13",99.0,101.4,94.8,97.8,49948.0],["2014-02-14",97.2,97.8,92.4,94.8,31292.0],["2014-02-18",96.0,96.0,90.6,91.8,20772.0],["2014-02-19",91.8,94.2,91.8,93.6,20518.0],["2014-02-20",93.0,93.6,90.6,91.2,20292.0],["2014-02-21",91.8,93.6,90.6,91.2,8075.0],["2014-02-24",91.2,94.2,90.6,91.8,13272.0],["2014-02-25",91.8,93.0,87.0,87.6,23703.0],["2014-02-26",88.2,88.8,82.8,83.4,24083.0],["2014-02-27",83.4,85.8,82.8,84.6,17540.0],["2014-02-28",84.0,85.2,81.6,81.6,11958.0],["2014-03-03",83.4,86.4,81.6,82.2,19268.0],["2014-03-04",84.0,88.8,81.6,88.2,18213.0],["2014-03-05",87.0,90.0,83.4,83.4,28073.0],["2014-03-06",84.0,86.4,83.4,84.0,12047.0],["2014-03-07",84.0,85.8,83.4,85.2,6113.0],["2014-03-10",84.0,88.8,84.0,87.6,24155.0],["2014-03-11",86.4,87.6,85.2,86.4,5942.0],["2014-03-12",85.8,87.0,83.4,84.0,19803.0],["2014-03-13",84.0,84.6,83.4,83.4,5592.0],["2014-03-14",83.4,84.0,81.6,82.8,5918.0],["2014-03-17",82.8,85.8,82.2,85.2,5618.0],["2014-03-18",85.2,85.2,82.8,84.6,7172.0],["2014-03-19",84.6,85.2,82.8,83.4,5378.0],["2014-03-20",82.8,84.0,81.6,82.8,4427.0],["2014-03-21",82.2,83.4,81.6,83.4,8302.0],["2014-03-24",84.0,88.2,82.2,82.8,21370.0],["2014-03-25",83.4,85.2,82.8,82.8,4433.0],["2014-03-26",84.0,85.2,78.6,79.8,12175.0],["2014-03-27",80.4,82.2,73.2,75.6,12733.0],["2014-03-28",76.8,76.8,73.8,74.4,4857.0],["2014-03-31",74.4,77.4,73.8,76.2,4362.0],["2014-04-01",75.0,76.8,70.2,71.4,19248.0],["2014-04-02",70.8,74.4,67.8,73.8,9972.0],["2014-04-03",73.2,75.0,70.8,74.4,3367.0],["2014-04-04",78.0,78.6,70.8,74.4,9487.0],["2014-04-07",73.8,73.8,69.0,70.8,5135.0],["2014-04-08",71.4,72.6,69.0,72.6,7055.0],["2014-04-09",71.4,73.2,71.4,72.6,2643.0],["2014-04-10",73.8,75.0,72.6,73.8,8277.0],["2014-04-11",73.8,73.8,69.0,69.6,3770.0],["2014-04-14",71.4,72.6,63.0,64.8,7572.0],["2014-04-15",66.0,67.8,60.6,63.0,6022.0],["2014-04-16",62.4,65.4,62.4,64.2,2322.0],["2014-04-17",65.4,66.0,64.2,64.8,2310.0],["2014-04-21",66.6,67.8,65.4,67.8,3982.0],["2014-04-22",67.8,71.4,67.2,69.6,7648.0],["2014-04-23",68.4,69.0,65.4,66.6,1893.0],["2014-04-24",66.6,69.6,66.6,68.4,3362.0],["2014-04-25",67.2,70.2,65.4,66.0,1343.0],["2014-04-28",64.8,66.0,62.4,64.2,3658.0],["2014-04-29",63.6,65.4,63.0,63.6,1835.0],["2014-04-30",63.6,66.0,61.8,64.2,3418.0],["2014-05-01",64.8,65.4,63.6,64.2,1662.0],["2014-05-02",64.8,66.6,62.4,64.2,1502.0],["2014-05-05",63.0,64.2,60.0,63.0,4505.0],["2014-05-06",63.6,63.6,60.6,61.8,1762.0],["2014-05-07",60.6,61.2,60.0,60.6,3832.0],["2014-05-08",61.2,61.8,60.0,61.2,1822.0],["2014-05-09",60.0,63.0,54.6,57.6,6205.0],["2014-05-12",58.2,59.4,57.0,58.8,1618.0],["2014-05-13",58.8,63.0,57.6,61.8,4910.0],["2014-05-14",63.0,65.4,61.8,64.2,9185.0],["2014-05-15",64.2,64.8,60.6,63.0,6902.0],["2014-05-16",63.6,64.8,63.0,63.6,2380.0],["2014-05-19",66.0,67.2,51.0,52.8,23520.0],["2014-05-20",54.0,54.0,51.0,52.2,7045.0],["2014-05-21",53.4,58.8,51.0,51.6,14912.0],["2014-05-22",52.2,55.2,51.0,54.0,6043.0],["2014-05-23",54.6,55.8,52.2,54.0,3958.0],["2014-05-27",55.2,57.6,54.0,56.4,8698.0],["2014-05-28",57.0,63.0,54.0,61.8,18245.0],["2014-05-29",63.0,85.2,61.8,76.2,123185.0],["2014-05-30",74.4,78.6,68.4,75.6,21780.0],["2014-06-02",77.4,77.4,67.8,70.8,5147.0],["2014-06-03",72.0,72.0,67.8,70.8,6250.0],["2014-06-04",69.0,72.0,69.0,70.8,3127.0],["2014-06-05",70.2,87.6,69.6,82.8,59392.0],["2014-06-06",83.4,85.2,75.6,80.4,13068.0],["2014-06-09",80.4,85.2,77.4,81.6,14062.0],["2014-06-10",81.6,84.6,77.4,82.8,9428.0],["2014-06-11",82.8,96.6,82.2,93.0,76915.0],["2014-06-12",94.2,99.6,90.0,94.2,34560.0],["2014-06-13",97.8,99.0,93.0,94.8,20233.0],["2014-06-16",94.2,94.2,81.0,82.2,24230.0],["2014-06-17",81.6,87.0,76.8,85.2,12850.0],["2014-06-18",84.6,84.6,78.6,80.4,11685.0],["2014-06-19",79.2,82.8,79.2,82.2,4337.0],["2014-06-20",81.0,87.6,78.6,84.0,11675.0],["2014-06-23",82.8,91.8,81.0,90.0,22902.0],["2014-06-24",91.2,92.4,87.0,90.6,26242.0],["2014-06-25",90.0,91.2,87.0,87.6,5527.0],["2014-06-26",86.4,88.2,82.2,86.4,6395.0],["2014-06-27",85.2,85.8,79.8,80.4,5332.0],["2014-06-30",78.6,80.4,76.8,78.6,4413.0],["2014-07-01",78.6,82.2,78.0,80.4,4765.0],["2014-07-02",79.2,81.0,76.8,78.0,1822.0],["2014-07-03",78.0,81.0,78.0,79.8,900.0],["2014-07-07",81.0,81.0,78.0,78.0,1760.0],["2014-07-08",78.6,79.8,76.8,79.8,3895.0],["2014-07-09",78.0,93.0,78.0,90.6,18773.0],["2014-07-10",88.8,90.0,83.4,86.4,4048.0],["2014-07-11",86.4,87.6,83.4,87.0,3673.0],["2014-07-14",87.0,87.0,87.0,87.0,0.0],["2014-07-15",111.72,116.16,102.12,109.2,30250.0],["2014-07-16",107.04,107.04,93.24,98.4,14892.0],["2014-07-17",90.0,97.2,87.72,91.08,8817.0],["2014-07-18",90.12,96.72,90.12,95.16,3650.0],["2014-07-21",98.4,98.4,91.2,93.6,1875.0],["2014-07-22",93.48,93.48,84.0,86.76,12108.0],["2014-07-23",85.68,87.0,84.36,85.44,4492.0],["2014-07-24",83.4,86.88,83.4,85.08,2550.0],["2014-07-25",83.76,86.76,83.76,84.84,2017.0],["2014-07-28",84.72,84.72,68.52,72.84,21217.0],["2014-07-29",72.0,79.92,72.0,79.92,5325.0],["2014-07-30",77.16,78.72,74.04,78.72,1950.0],["2014-07-31",78.0,78.96,73.92,75.96,3158.0],["2014-08-01",75.84,75.96,72.72,74.64,1842.0],["2014-08-04",73.44,74.28,70.92,74.28,1783.0],["2014-08-05",73.08,77.28,71.64,75.72,2283.0],["2014-08-06",75.24,79.32,73.44,78.24,2683.0],["2014-08-07",76.44,88.2,76.44,83.64,4758.0],["2014-08-08",81.84,85.92,78.6,82.44,1750.0],["2014-08-11",83.64,84.36,79.44,83.04,1325.0],["2014-08-12",83.04,85.08,83.04,83.64,775.0],["2014-08-13",84.36,89.4,84.12,88.32,3583.0],["2014-08-14",88.68,89.76,85.44,89.64,3483.0],["2014-08-15",88.68,89.76,84.12,88.44,4250.0],["2014-08-18",88.92,88.92,82.2,85.08,5408.0],["2014-08-19",84.6,85.2,80.4,81.24,2575.0],["2014-08-20",80.64,82.2,78.0,80.04,3117.0],["2014-08-21",81.24,82.44,78.72,80.16,1967.0],["2014-08-22",82.08,82.8,80.52,82.44,783.0],["2014-08-25",81.96,91.8,81.96,90.36,4858.0],["2014-08-26",89.28,90.84,87.6,88.68,3025.0],["2014-08-27",91.2,91.2,84.84,89.52,1600.0],["2014-08-28",85.8,88.56,85.8,87.6,392.0],["2014-08-29",85.08,88.2,84.72,87.12,1208.0],["2014-09-02",88.32,91.92,87.24,90.36,3375.0],["2014-09-03",90.0,97.32,90.0,93.36,12992.0],["2014-09-04",93.0,95.64,92.28,93.12,1425.0],["2014-09-05",90.24,94.92,88.68,92.16,2217.0],["2014-09-08",92.04,94.68,90.24,91.2,3442.0],["2014-09-09",90.24,91.32,85.32,86.4,2008.0],["2014-09-10",86.4,90.84,84.6,90.72,1800.0],["2014-09-11",90.48,90.84,86.16,90.6,1508.0],["2014-09-12",89.16,100.2,89.16,97.44,9125.0],["2014-09-15",97.44,98.16,94.8,97.08,4108.0],["2014-09-16",96.48,101.16,94.44,100.32,3283.0],["2014-09-17",96.0,100.32,96.0,99.84,2408.0],["2014-09-18",100.2,100.2,97.32,99.12,2583.0],["2014-09-19",99.12,99.48,96.12,98.76,7025.0],["2014-09-22",97.68,97.68,92.4,96.84,1767.0],["2014-09-23",96.6,97.44,95.88,96.84,883.0],["2014-09-24",96.12,97.92,96.12,97.32,1425.0],["2014-09-25",97.32,97.8,94.8,97.2,2017.0],["2014-09-26",97.2,98.28,96.84,96.84,217.0],["2014-09-29",97.2,99.84,96.96,98.88,1392.0],["2014-09-30",98.52,98.52,92.76,98.28,2808.0],["2014-10-01",96.48,100.2,92.04,99.72,2708.0],["2014-10-02",99.72,108.0,96.24,107.76,5342.0],["2014-10-03",109.8,110.64,105.72,108.48,4200.0],["2014-10-06",109.2,110.4,107.04,108.24,2492.0],["2014-10-07",106.32,110.52,106.32,107.64,2308.0],["2014-10-08",108.36,108.36,104.4,107.52,2942.0],["2014-10-09",107.76,108.36,104.88,105.6,1592.0],["2014-10-10",104.64,109.68,104.4,107.4,9008.0],["2014-10-13",107.28,109.44,104.4,108.12,1325.0],["2014-10-14",109.8,113.64,105.24,105.84,2042.0],["2014-10-15",105.12,107.16,102.36,106.32,1642.0],["2014-10-16",104.4,107.76,102.72,107.76,408.0],["2014-10-17",104.4,107.28,104.4,107.28,467.0],["2014-10-20",105.84,108.6,104.52,108.6,1675.0],["2014-10-21",108.84,108.84,105.0,107.4,725.0],["2014-10-22",107.04,107.04,102.24,102.72,800.0],["2014-10-23",102.6,108.0,99.12,101.52,1742.0],["2014-10-24",99.72,103.56,99.72,103.44,567.0],["2014-10-27",100.8,103.56,100.08,103.32,542.0],["2014-10-28",101.88,102.24,99.6,99.6,1092.0],["2014-10-29",99.6,102.6,99.36,99.36,750.0],["2014-10-30",99.72,101.88,99.72,101.88,308.0],["2014-10-31",103.2,103.2,97.2,98.28,533.0],["2014-11-03",98.16,99.12,94.44,95.52,617.0],["2014-11-04",92.4,95.76,92.4,94.44,1658.0],["2014-11-05",95.88,96.72,94.8,96.36,708.0],["2014-11-06",96.0,96.24,94.32,96.0,1883.0],["2014-11-07",95.76,98.16,95.28,97.92,1025.0],["2014-11-10",96.84,103.56,96.0,99.0,2675.0],["2014-11-11",96.6,99.36,95.16,97.56,1467.0],["2014-11-12",96.48,101.64,96.48,101.4,1117.0],["2014-11-13",102.24,103.08,101.52,102.12,708.0],["2014-11-14",102.6,103.2,100.56,103.08,833.0],["2014-11-17",101.88,103.08,100.92,103.08,842.0],["2014-11-18",102.24,103.2,101.16,101.4,600.0],["2014-11-19",103.08,105.36,101.4,102.72,717.0],["2014-11-20",101.4,103.92,101.16,102.84,1092.0],["2014-11-21",101.76,102.72,100.8,102.48,867.0],["2014-11-24",102.48,103.92,101.16,102.96,1408.0],["2014-11-25",102.6,103.68,102.48,103.2,1358.0],["2014-11-26",103.2,104.16,101.88,103.8,975.0],["2014-11-28",100.44,102.36,98.88,99.12,5575.0],["2014-12-01",98.16,98.16,78.12,87.96,4283.0],["2014-12-02",89.04,92.04,88.8,91.2,875.0],["2014-12-03",90.24,91.68,87.96,91.68,617.0],["2014-12-04",88.44,95.04,87.6,94.68,1892.0],["2014-12-05",91.2,91.32,87.12,87.72,1717.0],["2014-12-08",86.76,91.56,80.64,86.28,1583.0],["2014-12-09",86.4,88.2,80.4,87.0,2017.0],["2014-12-10",87.36,88.08,85.44,86.16,233.0],["2014-12-11",86.04,89.76,85.08,89.28,1842.0],["2014-12-12",87.24,91.08,84.96,88.2,475.0],["2014-12-15",92.04,94.92,85.08,89.28,2367.0],["2014-12-16",84.84,89.4,84.12,89.4,1792.0],["2014-12-17",84.84,89.28,83.04,87.0,1483.0],["2014-12-18",84.0,90.84,83.4,84.72,3742.0],["2014-12-19",87.12,89.16,82.2,82.8,3192.0],["2014-12-22",82.8,95.16,78.72,93.72,8158.0],["2014-12-23",88.44,101.64,88.44,96.24,2508.0],["2014-12-24",96.96,97.68,93.72,95.4,633.0],["2014-12-26",94.44,96.48,87.24,95.88,2767.0],["2014-12-29",93.6,96.0,92.64,94.2,1200.0],["2014-12-30",95.16,98.76,91.68,94.2,642.0],["2014-12-31",90.24,96.48,90.24,94.32,725.0],["2015-01-02",92.52,98.04,88.2,94.56,1392.0],["2015-01-05",87.0,97.2,87.0,97.08,892.0],["2015-01-06",95.76,97.8,93.12,95.76,592.0],["2015-01-07",94.68,97.44,91.44,97.44,1575.0],["2015-01-08",94.8,97.8,92.28,94.92,1083.0],["2015-01-09",95.52,99.6,95.52,98.52,1417.0],["2015-01-12",99.6,107.4,98.52,102.84,2492.0],["2015-01-13",106.32,108.0,102.96,105.72,1892.0],["2015-01-14",106.2,108.0,104.4,104.52,2733.0],["2015-01-15",105.6,107.28,104.52,106.2,1183.0],["2015-01-16",106.32,108.96,106.32,106.56,1333.0],["2015-01-20",107.88,109.2,96.96,98.88,7400.0],["2015-01-21",97.8,97.8,92.64,97.68,3775.0],["2015-01-22",98.28,108.48,95.88,100.68,583.0],["2015-01-23",99.6,103.8,99.6,102.48,158.0],["2015-01-26",103.44,107.04,102.12,105.24,458.0],["2015-01-27",102.0,104.16,99.6,99.6,917.0],["2015-01-28",100.68,101.76,99.84,99.96,383.0],["2015-01-29",99.96,102.24,99.6,101.76,383.0],["2015-01-30",101.4,101.4,99.6,100.8,917.0],["2015-02-02",99.72,102.24,99.6,100.8,1217.0],["2015-02-03",101.4,104.52,99.6,103.8,1117.0],["2015-02-04",103.8,105.36,100.8,105.36,1292.0],["2015-02-05",103.08,108.0,100.68,107.76,1600.0],["2015-02-06",109.2,111.6,107.88,111.48,2967.0],["2015-02-09",111.6,112.2,110.4,111.84,1283.0],["2015-02-10",111.6,113.04,110.4,113.04,1325.0],["2015-02-11",113.16,115.08,110.76,113.16,900.0],["2015-02-12",114.36,120.0,112.8,120.0,4542.0],["2015-02-13",118.92,125.52,115.08,125.52,2633.0],["2015-02-17",124.56,138.0,124.56,135.6,4350.0],["2015-02-18",135.6,147.96,135.6,145.8,4550.0],["2015-02-19",147.0,168.0,147.0,167.28,8342.0],["2015-02-20",159.0,204.0,156.6,179.4,21508.0],["2015-02-23",183.36,185.64,159.12,166.2,15308.0],["2015-02-24",166.32,166.32,151.32,154.8,8342.0],["2015-02-25",155.4,177.6,153.84,177.24,4433.0],["2015-02-26",172.68,178.44,169.92,173.4,5117.0],["2015-02-27",173.52,174.48,160.44,162.12,4575.0],["2015-03-02",161.4,170.76,161.4,168.36,1542.0],["2015-03-03",169.2,177.84,164.52,177.84,2483.0],["2015-03-04",174.0,178.8,160.32,171.6,4792.0],["2015-03-05",177.24,177.24,164.76,175.56,2300.0],["2015-03-06",175.2,179.04,167.4,172.92,2133.0],["2015-03-09",174.0,177.0,170.04,177.0,1483.0],["2015-03-10",177.96,179.88,172.8,177.24,1383.0],["2015-03-11",174.96,175.8,169.08,170.16,883.0],["2015-03-12",158.64,172.32,158.64,169.92,2275.0],["2015-03-13",171.48,177.72,166.8,169.2,1867.0],["2015-03-16",170.4,170.4,161.16,162.0,2008.0],["2015-03-17",163.8,166.56,160.32,164.4,1883.0],["2015-03-18",162.0,170.16,162.0,166.44,2817.0],["2015-03-19",158.4,162.96,151.32,156.0,115600.0],["2015-03-20",158.88,165.6,158.76,163.68,19083.0],["2015-03-23",162.0,169.68,162.0,168.6,10783.0],["2015-03-24",168.6,173.16,160.44,164.52,10183.0],["2015-03-25",165.24,171.0,159.24,162.0,5933.0],["2015-03-26",159.0,163.92,153.48,159.72,8825.0],["2015-03-27",161.04,166.68,150.12,154.56,7650.0],["2015-03-30",156.48,158.16,145.44,156.36,7450.0],["2015-03-31",156.84,163.44,154.44,158.88,14217.0],["2015-04-01",158.16,159.0,148.44,158.88,12800.0],["2015-04-02",159.24,175.08,155.76,166.8,15883.0],["2015-04-06",168.0,168.0,158.76,165.84,5983.0],["2015-04-07",158.4,186.0,158.4,181.08,9883.0],["2015-04-08",182.16,203.88,180.0,202.32,8942.0],["2015-04-09",203.28,224.64,199.08,214.2,21675.0],["2015-04-10",216.24,236.16,211.8,230.52,13417.0],["2015-04-13",230.64,246.0,212.76,217.92,24217.0],["2015-04-14",214.8,236.16,207.72,228.36,15258.0],["2015-04-15",231.24,240.0,225.12,238.2,11317.0],["2015-04-16",238.08,244.68,232.92,242.4,10883.0],["2015-04-17",241.44,241.56,226.92,234.84,9042.0],["2015-04-20",226.92,245.16,226.92,240.36,9883.0],["2015-04-21",243.0,243.0,225.84,234.48,6908.0],["2015-04-22",235.2,235.2,188.64,201.36,23700.0],["2015-04-23",195.48,210.6,194.4,203.88,15700.0],["2015-04-24",203.16,203.16,180.84,185.52,11167.0],["2015-04-27",189.24,189.24,167.04,170.4,14692.0],["2015-04-28",169.56,175.56,160.08,173.4,8658.0],["2015-04-29",171.72,182.76,165.36,166.08,7392.0],["2015-04-30",166.68,170.88,159.6,159.84,7267.0],["2015-05-01",160.2,166.92,153.0,157.08,8433.0],["2015-05-04",152.88,179.76,152.88,160.08,3775.0],["2015-05-05",157.56,159.0,146.76,147.6,7725.0],["2015-05-06",147.6,160.44,144.96,155.28,6700.0],["2015-05-07",155.4,156.0,145.32,147.48,6583.0],["2015-05-08",147.48,159.72,146.04,157.32,6500.0],["2015-05-11",158.16,169.68,150.84,160.2,5033.0],["2015-05-12",168.24,168.24,153.6,162.72,4858.0],["2015-05-13",162.6,165.48,155.4,158.28,3375.0],["2015-05-14",157.32,171.84,154.32,168.0,4517.0],["2015-05-15",168.24,169.92,163.56,168.84,3358.0],["2015-05-18",167.16,175.08,167.04,169.92,4933.0],["2015-05-19",168.24,178.92,168.0,170.04,4183.0],["2015-05-20",168.36,174.24,166.56,171.72,3442.0],["2015-05-21",171.48,175.8,168.0,172.92,3867.0],["2015-05-22",173.88,181.2,167.52,178.44,4117.0],["2015-05-26",183.84,194.88,177.84,183.24,6350.0],["2015-05-27",183.0,195.0,175.68,191.04,11208.0],["2015-05-28",196.92,199.68,185.4,190.8,9175.0],["2015-05-29",192.24,211.56,190.8,199.92,6483.0],["2015-06-01",200.16,206.76,194.04,197.88,7908.0],["2015-06-02",195.36,218.28,191.04,217.56,12625.0],["2015-06-03",216.48,229.08,210.12,226.08,7117.0],["2015-06-04",222.12,228.36,214.56,220.44,6292.0],["2015-06-05",218.76,227.4,214.08,226.56,3992.0],["2015-06-08",223.56,229.2,213.36,217.08,10317.0],["2015-06-09",219.96,219.96,205.56,212.88,3517.0],["2015-06-10",210.96,213.24,194.88,200.16,8375.0],["2015-06-11",200.4,206.4,199.2,201.12,3217.0],["2015-06-12",200.16,204.72,194.64,199.2,4250.0],["2015-06-15",196.44,196.68,187.32,195.84,10325.0],["2015-06-16",196.32,205.44,189.36,201.24,4150.0],["2015-06-17",198.12,205.68,190.56,200.4,5633.0],["2015-06-18",207.84,207.84,184.08,186.0,7600.0],["2015-06-19",190.68,200.16,182.76,198.6,9325.0],["2015-06-22",202.92,208.08,195.6,204.48,6275.0],["2015-06-23",205.56,205.56,195.84,200.64,9350.0],["2015-06-24",198.84,203.88,194.76,199.44,5717.0],["2015-06-25",199.44,205.08,193.44,204.12,10458.0],["2015-06-26",203.4,209.16,199.56,205.92,167558.0],["2015-06-29",205.2,224.04,202.32,222.12,13433.0],["2015-06-30",223.08,239.16,223.08,231.12,16650.0],["2015-07-01",234.12,238.92,219.12,231.0,17067.0],["2015-07-02",230.64,231.72,218.04,227.4,5850.0],["2015-07-06",224.4,230.64,220.32,229.08,7192.0],["2015-07-07",230.76,230.76,214.92,216.96,10533.0],["2015-07-08",215.28,216.0,202.68,204.0,6142.0],["2015-07-09",207.12,217.32,206.52,214.56,3967.0],["2015-07-10",216.6,223.44,215.4,222.6,5000.0],["2015-07-13",224.76,231.72,215.04,216.6,9167.0],["2015-07-14",215.88,218.76,207.0,210.0,8575.0],["2015-07-15",208.08,231.72,204.36,215.28,9858.0],["2015-07-16",216.0,221.64,213.48,216.48,5108.0],["2015-07-17",216.96,225.6,216.96,219.96,5458.0],["2015-07-20",220.68,220.68,206.88,209.4,3525.0],["2015-07-21",208.68,212.4,200.4,203.88,3058.0],["2015-07-22",202.32,210.36,201.24,205.68,10292.0],["2015-07-23",207.12,212.4,204.0,208.68,5700.0],["2015-07-24",207.36,210.12,196.32,197.52,3808.0],["2015-07-27",196.32,202.56,187.2,193.92,8442.0],["2015-07-28",197.28,207.12,182.04,192.12,8775.0],["2015-07-29",192.48,192.72,180.48,183.48,5708.0],["2015-07-30",185.88,185.88,174.96,180.72,7175.0],["2015-07-31",186.6,186.6,176.4,180.0,14842.0],["2015-08-03",179.64,184.8,177.72,179.64,6117.0],["2015-08-04",180.84,186.84,176.04,183.6,7100.0],["2015-08-05",186.12,192.6,178.44,188.04,8167.0],["2015-08-06",189.36,191.76,171.24,173.76,11383.0],["2015-08-07",172.92,173.28,165.36,170.28,3150.0],["2015-08-10",170.88,178.08,166.2,167.52,4942.0],["2015-08-11",168.48,172.44,160.92,165.0,6450.0],["2015-08-12",163.32,175.2,153.96,163.44,4917.0],["2015-08-13",164.64,166.8,160.2,162.48,5000.0],["2015-08-14",163.8,168.48,157.32,159.36,9017.0],["2015-08-17",159.24,170.04,157.8,168.84,6850.0],["2015-08-18",168.84,171.84,162.24,163.8,6817.0],["2015-08-19",161.76,166.44,151.68,162.12,9367.0],["2015-08-20",162.0,162.36,150.84,152.16,9717.0],["2015-08-21",149.16,156.6,144.0,149.28,10767.0],["2015-08-24",143.64,152.52,135.36,152.52,7283.0],["2015-08-25",159.72,159.72,146.16,147.48,6150.0],["2015-08-26",151.32,165.6,142.2,153.96,7425.0],["2015-08-27",154.44,165.24,150.0,155.64,6492.0],["2015-08-28",153.96,159.96,152.28,159.96,5375.0],["2015-08-31",160.8,167.64,158.04,164.52,10642.0],["2015-09-01",161.52,169.44,157.08,163.44,6925.0],["2015-09-02",165.84,174.96,162.36,173.88,4750.0],["2015-09-03",175.2,176.16,154.56,155.76,8542.0],["2015-09-04",155.4,162.96,151.32,156.96,4608.0],["2015-09-08",160.2,166.32,155.16,163.92,4517.0],["2015-09-09",166.32,166.44,158.4,160.32,6642.0],["2015-09-10",161.28,169.56,160.44,167.64,7117.0],["2015-09-11",166.92,173.76,162.96,167.76,5817.0],["2015-09-14",169.8,170.88,162.12,165.48,7208.0],["2015-09-15",166.92,168.24,162.12,163.08,7033.0],["2015-09-16",164.28,166.8,162.0,165.36,8075.0],["2015-09-17",165.6,171.48,164.64,170.04,12442.0],["2015-09-18",168.0,183.48,165.36,181.8,11567.0],["2015-09-21",184.32,185.28,156.6,160.44,12917.0],["2015-09-22",159.36,159.36,150.6,151.8,6658.0],["2015-09-23",151.44,158.52,145.32,152.04,7408.0],["2015-09-24",151.8,153.6,138.0,140.16,7550.0],["2015-09-25",142.44,142.44,114.0,123.12,14433.0],["2015-09-28",121.92,123.0,110.64,120.0,12517.0],["2015-09-29",120.48,125.88,112.68,114.96,8108.0],["2015-09-30",117.12,122.16,112.08,114.72,8617.0],["2015-10-01",114.12,116.04,108.24,114.6,10442.0],["2015-10-02",112.68,119.4,102.84,114.6,8650.0],["2015-10-05",114.72,126.0,110.04,114.84,5250.0],["2015-10-06",113.52,117.0,104.4,113.76,7192.0],["2015-10-07",114.36,121.44,112.44,118.8,3233.0],["2015-10-08",117.96,122.4,110.16,116.76,6592.0],["2015-10-09",117.24,131.88,115.08,130.44,5042.0],["2015-10-12",130.92,130.92,119.52,125.4,8042.0],["2015-10-13",125.16,126.72,113.16,114.36,6133.0],["2015-10-14",115.2,118.92,110.52,112.08,6283.0],["2015-10-15",111.72,137.4,111.72,136.68,9175.0],["2015-10-16",137.52,137.52,129.12,131.52,3100.0],["2015-10-19",131.64,137.88,122.52,125.88,3250.0],["2015-10-20",126.36,126.36,115.2,116.76,3442.0],["2015-10-21",117.6,120.36,108.0,113.76,7092.0],["2015-10-22",114.6,118.8,108.12,110.28,5233.0],["2015-10-23",111.72,122.04,109.08,120.12,3142.0],["2015-10-26",120.0,123.84,117.6,119.76,3200.0],["2015-10-27",119.28,119.76,107.16,118.08,10442.0],["2015-10-28",118.2,125.04,109.68,121.68,3800.0],["2015-10-29",121.92,134.76,110.16,113.16,3875.0],["2015-10-30",113.28,126.24,108.96,115.2,6033.0],["2015-11-02",115.32,123.0,110.4,111.36,12558.0],["2015-11-03",111.0,118.08,108.6,116.64,12900.0],["2015-11-04",108.96,121.56,108.96,112.56,3833.0],["2015-11-05",112.44,112.44,108.0,110.88,4800.0],["2015-11-06",109.68,109.68,105.6,109.08,11033.0],["2015-11-09",105.12,113.04,105.12,111.72,2525.0],["2015-11-10",111.72,112.2,108.36,111.72,1333.0],["2015-11-11",110.76,113.88,106.2,110.04,1383.0],["2015-11-12",108.72,109.44,105.0,105.84,2017.0],["2015-11-13",105.36,113.76,105.36,113.28,5417.0],["2015-11-16",111.12,116.28,104.4,107.16,13117.0],["2015-11-17",107.4,111.0,98.4,100.44,7942.0],["2015-11-18",104.4,107.4,97.8,107.04,2517.0],["2015-11-19",107.28,107.28,100.08,106.08,2150.0],["2015-11-20",106.8,108.6,100.68,106.56,2483.0],["2015-11-23",106.92,109.08,103.56,107.4,4300.0],["2015-11-24",106.92,110.52,103.2,109.68,1617.0],["2015-11-25",108.96,117.0,106.44,116.4,1783.0],["2015-11-27",116.76,117.84,112.92,116.76,1733.0],["2015-11-30",116.88,120.84,114.96,117.96,5333.0],["2015-12-01",118.68,118.68,112.92,117.24,2600.0],["2015-12-02",117.6,119.16,113.28,117.72,5142.0],["2015-12-03",117.72,122.64,105.72,106.68,7658.0],["2015-12-04",106.2,113.4,101.04,101.76,4142.0],["2015-12-07",101.16,101.16,94.2,97.32,3367.0],["2015-12-08",96.48,102.72,93.48,101.28,2150.0],["2015-12-09",101.28,101.28,96.6,99.0,2192.0],["2015-12-10",98.64,100.44,94.8,99.72,4467.0],["2015-12-11",97.08,99.24,94.32,94.8,2275.0],["2015-12-14",93.72,100.2,93.6,94.08,3375.0],["2015-12-15",97.68,97.68,91.2,96.36,2367.0],["2015-12-16",96.6,100.92,93.6,100.92,2908.0],["2015-12-17",100.68,100.68,92.64,92.64,2067.0],["2015-12-18",92.04,99.0,92.04,94.56,6308.0],["2015-12-21",95.4,95.88,90.84,91.8,2750.0],["2015-12-22",91.8,92.76,86.76,87.84,2350.0],["2015-12-23",88.08,95.04,86.64,93.6,3600.0],["2015-12-24",93.36,96.36,92.76,93.0,2167.0],["2015-12-28",93.0,101.28,92.4,92.4,1483.0],["2015-12-29",92.76,93.12,88.68,91.2,2800.0],["2015-12-30",90.72,92.76,88.68,90.6,2017.0],["2015-12-31",90.48,95.88,90.0,90.12,4225.0],["2016-01-04",90.0,90.0,85.08,86.28,6217.0],["2016-01-05",86.16,87.24,81.96,82.08,4208.0],["2016-01-06",80.52,85.08,79.44,83.88,3508.0],["2016-01-07",82.2,85.2,78.6,83.04,4258.0],["2016-01-08",83.28,83.88,78.6,79.32,3308.0],["2016-01-11",79.32,84.84,76.44,84.36,4592.0],["2016-01-12",84.48,88.56,79.2,81.12,4442.0],["2016-01-13",80.64,80.64,67.56,68.64,4700.0],["2016-01-14",68.16,71.28,65.76,68.88,3142.0],["2016-01-15",66.84,68.16,63.24,67.8,6092.0],["2016-01-19",69.48,70.8,65.04,67.2,2850.0],["2016-01-20",66.0,71.4,65.04,69.96,4333.0],["2016-01-21",69.96,70.32,66.96,68.28,4858.0],["2016-01-22",69.36,70.8,67.8,69.12,4783.0],["2016-01-25",68.64,71.4,64.32,67.44,3008.0],["2016-01-26",68.04,68.04,64.2,65.16,4117.0],["2016-01-27",65.04,65.04,61.2,61.44,3458.0],["2016-01-28",61.8,63.48,59.76,60.96,3208.0],["2016-01-29",60.96,63.6,60.6,61.44,10767.0],["2016-02-01",61.44,64.32,57.96,63.24,2950.0],["2016-02-02",62.4,62.4,60.12,61.44,2000.0],["2016-02-03",61.68,62.4,55.68,62.28,2875.0],["2016-02-04",61.92,66.84,61.2,64.56,2575.0],["2016-02-05",64.08,68.16,60.0,61.2,5225.0],["2016-02-08",60.6,60.6,55.2,56.64,4558.0],["2016-02-09",55.8,60.48,55.68,59.4,2950.0],["2016-02-10",59.52,69.12,59.52,66.24,5725.0],["2016-02-11",64.8,67.32,64.8,66.0,2650.0],["2016-02-12",66.72,68.4,63.96,65.16,4383.0],["2016-02-16",68.4,70.8,65.4,70.68,3292.0],["2016-02-17",70.68,76.44,70.68,76.32,3133.0],["2016-02-18",77.28,77.28,69.48,69.6,2675.0],["2016-02-19",69.0,69.84,64.92,67.08,3700.0],["2016-02-22",67.8,67.8,62.88,64.44,3092.0],["2016-02-23",64.68,66.48,59.64,62.28,3708.0],["2016-02-24",61.44,64.08,59.76,62.16,2500.0],["2016-02-25",62.16,62.16,58.56,58.92,1800.0],["2016-02-26",59.4,60.6,57.72,59.4,4558.0],["2016-02-29",59.28,59.4,54.0,54.48,3383.0],["2016-03-01",55.32,57.12,51.96,57.12,2458.0],["2016-03-02",58.08,63.36,57.48,62.4,6733.0],["2016-03-03",62.52,64.2,60.36,63.96,2117.0],["2016-03-04",64.32,73.56,62.16,70.92,4717.0],["2016-03-07",70.92,76.8,69.72,72.0,5758.0],["2016-03-08",71.4,71.4,64.56,65.4,1800.0],["2016-03-09",66.12,69.0,63.24,67.2,1558.0],["2016-03-10",67.56,67.56,63.12,64.8,1850.0],["2016-03-11",65.64,67.8,64.56,67.68,1708.0],["2016-03-14",68.04,72.6,64.92,69.84,1817.0],["2016-03-15",69.84,72.96,67.68,72.0,3383.0],["2016-03-16",72.12,73.92,65.4,67.68,2600.0],["2016-03-17",67.8,67.8,63.48,64.44,1892.0],["2016-03-18",64.68,68.76,63.12,67.2,5858.0],["2016-03-21",66.84,71.4,63.48,66.84,1717.0],["2016-03-22",66.84,69.36,63.36,68.64,2700.0],["2016-03-23",68.88,70.2,60.12,60.48,3717.0],["2016-03-24",60.36,62.4,57.48,60.48,2208.0],["2016-03-28",60.24,61.56,58.68,60.12,1667.0],["2016-03-29",60.24,64.32,58.68,63.36,1692.0],["2016-03-30",64.56,69.0,58.2,58.56,3258.0],["2016-03-31",58.8,61.68,58.32,60.24,2475.0],["2016-04-01",60.12,63.84,58.32,62.52,1167.0],["2016-04-04",63.12,63.12,59.88,61.56,1000.0],["2016-04-05",61.68,63.72,59.16,61.32,2092.0],["2016-04-06",61.2,64.08,60.24,60.6,1692.0],["2016-04-07",60.48,63.6,59.64,60.0,2933.0],["2016-04-08",61.44,61.56,58.32,60.0,3800.0],["2016-04-11",60.36,62.28,57.0,58.44,1317.0],["2016-04-12",58.32,61.08,57.96,58.92,1033.0],["2016-04-13",59.76,63.0,59.52,61.08,2308.0],["2016-04-14",60.96,62.16,59.28,61.56,1658.0],["2016-04-15",61.08,62.88,60.0,62.28,1283.0],["2016-04-18",61.68,63.72,61.44,63.48,1050.0],["2016-04-19",61.68,63.96,61.2,63.84,1233.0],["2016-04-20",64.8,64.8,61.2,61.32,1083.0],["2016-04-21",62.52,64.8,60.12,63.96,1833.0],["2016-04-22",63.96,71.76,62.52,70.44,2792.0],["2016-04-25",70.68,70.68,64.68,69.0,1542.0],["2016-04-26",68.88,68.88,65.16,67.32,1508.0],["2016-04-27",66.6,68.64,63.84,68.04,1617.0],["2016-04-28",67.32,71.4,64.08,70.68,2708.0],["2016-04-29",72.0,72.36,68.04,72.0,3367.0],["2016-05-02",72.6,72.6,64.32,66.96,2508.0],["2016-05-03",65.4,67.8,63.48,64.44,4792.0],["2016-05-04",63.96,67.68,61.2,65.16,5075.0],["2016-05-05",63.0,65.16,61.8,62.52,6525.0],["2016-05-06",61.32,63.12,58.56,58.92,3958.0],["2016-05-09",58.44,60.48,57.0,59.28,5300.0],["2016-05-10",57.6,60.72,57.6,59.88,1925.0],["2016-05-11",59.64,59.64,55.2,57.84,1325.0],["2016-05-12",63.6,63.72,56.04,57.0,11967.0],["2016-05-13",55.92,60.0,55.92,58.56,1525.0],["2016-05-16",57.36,60.96,56.64,59.04,1525.0],["2016-05-17",58.2,62.88,57.6,62.16,4208.0],["2016-05-18",61.92,66.48,61.92,66.36,3808.0],["2016-05-19",66.48,67.68,61.44,61.68,2275.0],["2016-05-20",62.4,63.84,58.56,63.6,1100.0],["2016-05-23",63.6,65.28,60.6,61.08,1183.0],["2016-05-24",65.88,66.6,61.08,65.64,1467.0],["2016-05-25",64.44,67.44,64.44,67.32,1150.0],["2016-05-26",67.32,69.0,64.44,65.4,1842.0],["2016-05-27",65.16,67.2,62.16,64.56,1858.0],["2016-05-31",65.04,69.0,62.52,68.52,2183.0],["2016-06-01",63.72,69.12,61.56,67.8,2300.0],["2016-06-02",67.8,70.56,67.2,70.08,3600.0],["2016-06-03",69.6,71.52,66.48,68.64,2183.0],["2016-06-06",68.88,78.0,68.88,76.8,2625.0],["2016-06-07",77.52,77.52,72.0,74.88,3258.0],["2016-06-08",74.04,79.2,72.24,77.76,3375.0],["2016-06-09",77.4,80.04,72.0,72.96,2375.0],["2016-06-10",72.24,77.04,68.16,71.28,1967.0],["2016-06-13",66.96,73.68,66.48,71.52,2858.0],["2016-06-14",71.28,74.04,68.16,71.52,2792.0],["2016-06-15",71.88,74.28,69.36,72.48,2333.0],["2016-06-16",74.52,74.52,68.4,71.88,2000.0],["2016-06-17",72.12,77.28,71.88,75.12,6458.0],["2016-06-20",73.8,75.12,67.2,71.76,106708.0],["2016-06-21",72.24,77.4,68.88,69.6,7117.0],["2016-06-22",66.72,69.48,64.68,67.44,8000.0],["2016-06-23",68.64,68.88,66.0,68.04,7050.0],["2016-06-24",64.8,67.2,63.36,65.16,114092.0],["2016-06-27",64.92,66.48,60.0,61.2,6675.0],["2016-06-28",62.04,67.08,61.56,65.28,3317.0],["2016-06-29",66.48,69.48,62.64,67.8,3592.0],["2016-06-30",68.16,72.36,63.96,66.6,2983.0],["2016-07-01",66.84,76.2,64.2,75.84,2725.0],["2016-07-05",74.88,75.36,70.32,72.36,1625.0],["2016-07-06",72.36,74.16,70.2,73.08,3008.0],["2016-07-07",73.8,75.0,71.4,73.32,1592.0],["2016-07-08",73.56,74.64,72.48,74.04,1133.0],["2016-07-11",75.12,78.48,73.44,75.72,4958.0],["2016-07-12",76.68,78.0,75.24,75.72,2858.0],["2016-07-13",76.8,77.4,72.24,72.6,2183.0],["2016-07-14",75.0,75.0,69.0,70.32,2117.0],["2016-07-15",72.0,73.92,69.48,70.2,2267.0],["2016-07-18",70.56,73.8,68.04,69.72,1025.0],["2016-07-19",69.96,73.2,66.6,68.64,1617.0],["2016-07-20",69.0,72.84,67.2,69.48,2500.0],["2016-07-21",70.2,71.64,68.4,70.56,3158.0],["2016-07-22",71.4,75.36,69.36,72.36,2300.0],["2016-07-25",72.6,75.84,69.0,71.04,2750.0],["2016-07-26",72.0,73.68,69.24,73.08,2542.0],["2016-07-27",72.84,75.0,72.72,73.8,1800.0],["2016-07-28",73.32,73.32,70.08,71.4,1408.0],["2016-07-29",70.32,71.4,66.96,67.08,3608.0],["2016-08-01",67.8,68.76,63.24,66.36,2783.0],["2016-08-02",67.2,67.44,61.8,66.36,1967.0],["2016-08-03",65.52,72.12,64.92,70.68,1800.0],["2016-08-04",71.52,73.32,70.2,72.72,1008.0],["2016-08-05",72.96,73.2,70.92,72.24,625.0],["2016-08-08",72.12,74.16,68.76,70.32,742.0],["2016-08-09",68.04,71.16,66.72,69.72,1092.0],["2016-08-10",68.76,70.68,67.2,68.64,1083.0],["2016-08-11",69.6,70.8,69.6,69.84,708.0],["2016-08-12",71.16,71.64,68.28,69.6,1600.0],["2016-08-15",72.12,72.12,69.6,70.32,808.0],["2016-08-16",70.32,73.92,70.2,70.8,933.0],["2016-08-17",70.68,72.96,70.2,71.52,1108.0],["2016-08-18",72.0,73.32,70.56,72.24,2267.0],["2016-08-19",73.68,79.32,73.32,78.48,5550.0],["2016-08-22",78.0,82.08,78.0,80.4,3958.0],["2016-08-23",81.24,82.56,78.12,80.4,1950.0],["2016-08-24",80.16,82.2,75.0,77.28,1775.0],["2016-08-25",75.96,81.72,75.72,78.6,1383.0],["2016-08-26",80.64,81.96,76.8,77.4,1083.0],["2016-08-29",80.16,80.4,76.92,78.36,600.0],["2016-08-30",80.52,81.24,76.8,77.16,1292.0],["2016-08-31",79.08,79.08,72.0,73.32,2000.0],["2016-09-01",73.8,75.96,71.04,75.0,1342.0],["2016-09-02",75.24,76.8,71.16,73.56,1833.0],["2016-09-06",72.84,75.6,72.0,75.24,4133.0],["2016-09-07",75.0,78.96,74.4,77.16,2358.0],["2016-09-08",77.64,82.44,76.8,81.6,833.0],["2016-09-09",80.76,86.76,80.52,86.16,2192.0],["2016-09-12",86.16,90.36,83.88,88.32,1775.0],["2016-09-13",88.56,90.84,86.76,86.88,633.0],["2016-09-14",87.6,90.36,86.88,89.16,900.0],["2016-09-15",89.16,89.16,79.32,87.6,742.0],["2016-09-16",87.0,91.44,87.0,88.8,3033.0],["2016-09-19",89.04,89.76,85.92,85.92,1658.0],["2016-09-20",86.88,90.0,86.88,87.84,1367.0],["2016-09-21",88.92,92.64,88.92,89.64,542.0],["2016-09-22",89.88,93.6,87.6,92.64,1975.0],["2016-09-23",92.28,99.6,92.04,96.12,1592.0],["2016-09-26",96.12,98.04,92.76,97.68,1617.0],["2016-09-27",96.84,96.96,94.32,95.52,958.0],["2016-09-28",96.12,96.24,91.44,93.48,700.0],["2016-09-29",90.6,94.2,80.88,86.64,4175.0],["2016-09-30",87.0,90.0,83.76,86.52,1842.0],["2016-10-03",87.0,90.0,87.0,88.92,4483.0],["2016-10-04",89.04,92.4,88.8,92.28,1158.0],["2016-10-05",92.28,96.0,92.28,96.0,1200.0],["2016-10-06",94.92,96.96,94.56,96.36,1292.0],["2016-10-07",96.0,106.2,96.0,106.2,2800.0],["2016-10-10",106.8,136.2,106.8,131.4,20258.0],["2016-10-11",131.4,133.92,124.44,130.92,3383.0],["2016-10-12",130.2,131.88,125.64,131.04,1750.0],["2016-10-13",130.32,131.04,129.0,130.32,833.0],["2016-10-14",132.0,141.96,131.16,139.8,6283.0],["2016-10-17",141.48,142.56,136.8,142.08,2092.0],["2016-10-18",143.04,159.0,140.4,156.0,6292.0],["2016-10-19",158.88,160.56,152.76,159.6,4817.0],["2016-10-20",159.72,160.56,153.72,159.72,1658.0],["2016-10-21",159.72,161.88,155.4,158.52,2717.0],["2016-10-24",158.16,158.16,154.32,157.08,3150.0],["2016-10-25",157.2,157.2,147.72,154.08,4233.0],["2016-10-26",154.8,161.88,152.28,161.88,2208.0],["2016-10-27",160.44,170.76,159.12,167.52,3000.0],["2016-10-28",166.2,168.0,155.16,166.8,6883.0],["2016-10-31",165.72,170.16,161.76,169.44,4367.0],["2016-11-01",171.48,174.0,161.64,166.56,3958.0],["2016-11-02",165.12,167.64,156.0,163.08,7000.0],["2016-11-03",161.16,161.28,150.96,153.24,6000.0],["2016-11-04",152.4,155.28,145.08,153.6,4200.0],["2016-11-07",153.36,155.88,150.24,152.76,2958.0],["2016-11-08",151.32,155.4,138.48,153.48,5225.0],["2016-11-09",156.0,156.0,144.36,152.4,6833.0],["2016-11-10",152.04,155.4,149.4,154.32,3500.0],["2016-11-11",155.88,156.48,149.04,156.0,4433.0],["2016-11-14",156.0,156.0,146.16,156.0,3217.0],["2016-11-15",155.4,155.64,136.92,155.52,4292.0],["2016-11-16",155.4,155.88,151.68,153.6,2533.0],["2016-11-17",152.52,155.64,150.96,153.84,1267.0],["2016-11-18",150.72,156.0,149.16,156.0,1483.0],["2016-11-21",156.0,156.0,152.4,153.6,1383.0],["2016-11-22",153.48,154.2,150.84,152.16,1575.0],["2016-11-23",150.72,155.28,150.72,153.96,2408.0],["2016-11-25",154.32,156.0,154.32,156.0,333.0],["2016-11-28",155.76,155.76,147.6,155.16,1192.0],["2016-11-29",153.96,155.4,146.76,154.56,1308.0],["2016-11-30",155.76,155.76,152.64,154.2,1908.0],["2016-12-01",155.52,155.52,150.6,152.52,1792.0],["2016-12-02",153.6,169.8,153.6,169.8,11625.0],["2016-12-05",168.0,169.8,163.2,165.36,8150.0],["2016-12-06",165.36,165.36,157.56,158.52,2583.0],["2016-12-07",156.0,156.0,138.36,154.68,7233.0],["2016-12-08",153.48,162.48,153.48,161.04,2783.0],["2016-12-09",161.88,161.88,155.52,160.44,1608.0],["2016-12-12",159.12,160.92,151.08,154.8,3333.0],["2016-12-13",151.2,154.68,149.88,153.0,2867.0],["2016-12-14",151.08,153.12,150.36,150.48,1942.0],["2016-12-15",148.68,156.0,147.12,156.0,3175.0],["2016-12-16",156.0,156.96,151.2,156.12,1308.0],["2016-12-19",157.08,160.8,157.08,159.6,1442.0],["2016-12-20",161.76,163.44,156.12,157.2,1225.0],["2016-12-21",159.6,159.84,150.72,151.8,2350.0],["2016-12-22",147.72,149.16,132.84,141.0,7667.0],["2016-12-23",141.96,143.28,134.64,141.36,2525.0],["2016-12-27",141.48,142.56,136.56,141.36,3458.0],["2016-12-28",139.2,143.76,136.92,142.92,1783.0],["2016-12-29",143.04,146.16,138.12,140.4,1400.0],["2016-12-30",139.32,145.8,138.6,145.8,1900.0],["2017-01-03",144.12,149.4,142.2,146.28,742.0],["2017-01-04",142.68,159.12,142.68,153.36,3125.0],["2017-01-05",154.44,160.8,154.2,158.52,3908.0],["2017-01-06",156.12,159.48,152.4,153.72,1492.0],["2017-01-09",155.88,160.56,145.8,149.4,7067.0],["2017-01-10",150.0,157.2,150.0,154.68,5842.0],["2017-01-11",152.52,157.2,150.12,153.36,10142.0],["2017-01-12",153.6,167.76,153.0,165.48,37525.0],["2017-01-13",164.28,183.24,164.28,174.84,5892.0],["2017-01-17",175.92,206.28,174.24,199.2,20858.0],["2017-01-18",198.24,224.76,191.76,220.08,15292.0],["2017-01-19",216.0,233.88,213.72,228.72,12292.0],["2017-01-20",227.64,228.0,223.92,227.88,5117.0],["2017-01-23",229.08,231.0,226.44,228.0,4992.0],["2017-01-24",222.96,228.24,216.24,227.64,5775.0],["2017-01-25",228.0,228.84,221.76,228.12,5217.0],["2017-01-26",228.36,228.36,225.24,227.88,2933.0],["2017-01-27",226.32,230.4,225.84,227.76,2958.0],["2017-01-30",226.68,228.72,224.88,227.76,1675.0],["2017-01-31",232.32,232.32,222.0,222.84,4817.0],["2017-02-01",223.8,232.68,221.76,228.96,2000.0],["2017-02-02",228.72,235.8,225.84,230.4,3400.0],["2017-02-03",230.4,233.4,228.24,230.4,3092.0],["2017-02-06",228.84,250.8,228.84,249.36,6617.0],["2017-02-07",246.0,256.68,246.0,247.44,3842.0],["2017-02-08",247.68,248.64,241.2,245.88,3142.0],["2017-02-09",246.36,249.6,237.0,244.68,5183.0],["2017-02-10",245.76,245.76,237.0,237.48,5875.0],["2017-02-13",236.52,238.92,231.36,237.48,4875.0],["2017-02-14",237.6,238.44,233.76,237.6,2642.0],["2017-02-15",237.6,243.48,235.08,242.64,1992.0],["2017-02-16",244.32,246.96,236.28,239.4,4525.0],["2017-02-17",237.36,242.28,237.36,241.32,2892.0],["2017-02-21",240.48,242.64,232.32,242.52,3733.0],["2017-02-22",242.88,246.0,239.64,241.08,1950.0],["2017-02-23",240.12,251.64,236.76,248.28,4225.0],["2017-02-24",248.28,252.84,245.52,252.72,1783.0],["2017-02-27",252.96,255.36,250.32,254.16,1692.0],["2017-02-28",250.44,257.76,250.32,250.32,1875.0],["2017-03-01",250.32,255.36,247.68,253.92,1600.0],["2017-03-02",255.12,257.16,243.0,244.56,2067.0],["2017-03-03",246.72,255.6,240.6,253.68,2750.0],["2017-03-06",253.08,253.8,250.2,252.96,1367.0],["2017-03-07",252.84,265.32,251.16,264.12,2050.0],["2017-03-08",264.84,282.96,264.0,273.0,6758.0],["2017-03-09",275.16,275.76,268.2,270.72,8908.0],["2017-03-10",273.96,282.0,268.8,279.96,6683.0],["2017-03-13",282.6,321.6,267.0,318.84,21458.0],["2017-03-14",318.24,331.2,307.2,330.48,3633.0],["2017-03-15",327.72,338.16,309.6,318.96,7192.0],["2017-03-16",327.36,327.36,309.84,312.48,4000.0],["2017-03-17",309.84,312.0,289.8,300.0,9625.0],["2017-03-20",298.2,302.64,295.8,301.32,2925.0],["2017-03-21",295.2,304.92,281.28,293.16,7208.0],["2017-03-22",291.96,302.16,282.6,301.08,4075.0],["2017-03-23",300.96,324.36,294.12,315.84,8600.0],["2017-03-24",318.36,328.8,307.44,309.36,4808.0],["2017-03-27",307.32,317.88,303.12,311.88,4458.0],["2017-03-28",314.52,314.52,303.12,312.0,5858.0],["2017-03-29",314.28,314.28,300.36,304.08,4258.0],["2017-03-30",304.32,309.12,302.28,304.32,3500.0],["2017-03-31",303.84,311.28,294.24,305.88,8275.0],["2017-04-03",308.76,308.76,284.64,288.48,6017.0],["2017-04-04",288.12,292.68,286.2,288.0,4917.0],["2017-04-05",288.0,296.4,265.8,276.12,6408.0],["2017-04-06",284.04,291.24,274.2,287.28,3825.0],["2017-04-07",286.2,293.64,281.4,290.52,8875.0],["2017-04-10",290.88,291.48,285.72,289.32,3317.0],["2017-04-11",289.32,292.44,285.96,288.12,2600.0],["2017-04-12",284.52,289.2,276.48,285.24,6667.0],["2017-04-13",289.44,290.76,280.32,286.68,4433.0],["2017-04-17",288.0,288.0,277.56,280.08,4267.0],["2017-04-18",280.2,280.92,270.0,278.04,5883.0],["2017-04-19",275.76,280.56,271.68,274.8,2708.0],["2017-04-20",277.08,282.0,272.64,280.32,4517.0],["2017-04-21",282.0,289.2,280.8,287.76,5108.0],["2017-04-24",289.2,290.52,283.8,285.72,2408.0],["2017-04-25",285.6,293.88,283.32,287.76,5342.0],["2017-04-26",288.0,291.96,279.12,286.32,2233.0],["2017-04-27",283.92,288.24,279.6,283.92,3017.0],["2017-04-28",284.04,291.96,281.52,283.56,5492.0],["2017-05-01",288.0,288.72,284.52,287.64,1542.0],["2017-05-02",288.84,292.8,285.48,286.2,3883.0],["2017-05-03",282.12,289.44,282.12,288.96,1750.0],["2017-05-04",290.52,294.48,286.32,287.88,4458.0],["2017-05-05",288.48,290.28,282.24,288.0,3533.0],["2017-05-08",288.36,288.48,272.16,284.88,2208.0],["2017-05-09",284.4,288.12,272.52,283.44,5100.0],["2017-05-10",282.0,287.4,277.08,280.68,3792.0],["2017-05-11",276.96,278.76,272.16,273.0,6208.0],["2017-05-12",267.6,274.44,262.2,268.92,11142.0],["2017-05-15",267.72,276.6,267.72,270.24,5467.0],["2017-05-16",269.04,281.88,269.04,278.88,5442.0],["2017-05-17",276.72,287.28,265.2,280.68,3225.0],["2017-05-18",281.16,285.6,276.72,279.96,2833.0],["2017-05-19",279.72,287.76,270.48,279.84,2750.0],["2017-05-22",279.84,281.52,271.32,279.6,5975.0],["2017-05-23",280.8,291.24,275.76,289.2,2425.0],["2017-05-24",288.0,309.12,283.68,304.2,3142.0],["2017-05-25",303.84,309.48,301.44,304.8,1775.0],["2017-05-26",306.24,309.36,301.68,308.4,4558.0],["2017-05-30",310.08,338.88,310.08,311.88,5283.0],["2017-05-31",312.0,313.68,293.28,304.92,7700.0],["2017-06-01",317.04,334.44,302.4,311.52,3400.0],["2017-06-02",312.72,318.0,294.72,307.8,4350.0],["2017-06-05",306.48,307.92,289.8,303.24,6333.0],["2017-06-06",300.96,314.04,290.28,295.8,3975.0],["2017-06-07",297.36,302.64,283.68,289.8,10133.0],["2017-06-08",289.8,304.2,288.0,304.2,5575.0],["2017-06-09",302.88,321.48,291.6,296.4,8608.0],["2017-06-12",293.04,299.04,284.88,288.24,7700.0],["2017-06-13",293.28,293.28,271.8,276.36,12108.0],["2017-06-14",276.6,282.48,264.96,268.56,7725.0],["2017-06-15",266.04,273.48,252.6,261.96,7000.0],["2017-06-16",260.52,276.12,251.64,261.12,7650.0],["2017-06-19",263.04,269.4,259.44,262.56,6608.0],["2017-06-20",263.76,268.2,261.48,263.16,5033.0],["2017-06-21",262.56,268.08,258.24,262.8,12225.0],["2017-06-22",263.88,264.96,259.08,261.96,12292.0],["2017-06-23",262.44,270.0,246.48,250.8,169092.0],["2017-06-26",249.96,258.24,240.12,250.56,24817.0],["2017-06-27",250.08,256.08,243.48,244.2,14742.0],["2017-06-28",246.6,259.08,242.4,255.36,15192.0],["2017-06-29",255.72,255.72,241.56,248.04,11492.0],["2017-06-30",249.72,253.56,244.32,247.8,8550.0],["2017-07-03",246.48,250.32,239.64,248.16,3733.0],["2017-07-05",249.72,254.28,243.12,252.48,7425.0],["2017-07-06",250.56,250.56,223.2,248.16,11642.0],["2017-07-07",248.4,253.8,238.56,252.36,5992.0],["2017-07-10",251.52,254.04,245.76,250.92,5667.0],["2017-07-11",249.96,272.88,245.88,268.2,9550.0],["2017-07-12",270.6,276.48,268.2,270.84,6375.0],["2017-07-13",270.12,273.84,261.6,268.32,5675.0],["2017-07-14",267.48,273.24,263.04,267.12,4733.0],["2017-07-17",267.0,268.2,256.2,261.12,3992.0],["2017-07-18",261.84,270.0,256.8,259.56,4125.0],["2017-07-19",259.2,286.8,256.92,260.28,4292.0],["2017-07-20",259.56,261.96,254.4,259.2,5300.0],["2017-07-21",261.96,267.12,256.44,261.36,6550.0],["2017-07-24",260.64,266.16,255.12,256.68,6483.0],["2017-07-25",256.92,260.76,249.36,255.36,8333.0],["2017-07-26",255.36,258.0,249.12,256.32,4883.0],["2017-07-27",256.2,261.36,251.04,255.72,3042.0],["2017-07-28",254.4,263.4,254.28,261.36,3117.0],["2017-07-31",261.96,272.28,257.04,268.92,3833.0],["2017-08-01",271.2,274.8,263.16,272.52,4333.0],["2017-08-02",272.76,273.84,264.6,269.88,3183.0],["2017-08-03",271.8,273.0,265.56,267.72,3508.0],["2017-08-04",267.72,277.2,265.32,274.08,2850.0],["2017-08-07",272.88,278.16,272.28,277.56,2767.0],["2017-08-08",275.88,279.0,274.2,277.56,1933.0],["2017-08-09",278.4,282.96,267.84,279.96,2983.0],["2017-08-10",279.0,283.56,276.12,276.96,3350.0],["2017-08-11",278.76,283.56,270.6,280.08,8450.0],["2017-08-14",283.08,292.2,278.52,286.92,6250.0],["2017-08-15",287.04,298.44,283.44,294.84,2992.0],["2017-08-16",295.8,302.52,282.6,299.4,5983.0],["2017-08-17",297.0,301.8,294.12,294.96,5908.0],["2017-08-18",292.44,299.16,290.04,298.44,4775.0],["2017-08-21",298.8,317.88,296.88,308.28,3383.0],["2017-08-22",308.4,318.6,308.16,315.0,5208.0],["2017-08-23",314.88,321.36,312.96,316.08,2558.0],["2017-08-24",316.2,322.8,316.2,319.08,1967.0],["2017-08-25",320.28,323.88,313.44,320.52,3142.0],["2017-08-28",320.76,323.88,315.0,321.48,2383.0],["2017-08-29",320.64,328.08,319.2,323.88,3392.0],["2017-08-30",324.0,337.56,318.84,333.6,6133.0],["2017-08-31",333.96,338.88,310.92,325.32,7383.0],["2017-09-01",325.2,334.8,318.72,326.16,7675.0],["2017-09-05",324.96,331.44,319.92,325.8,4350.0],["2017-09-06",325.8,332.88,317.88,331.32,3008.0],["2017-09-07",331.2,344.76,325.8,341.64,3800.0],["2017-09-08",341.64,343.56,334.92,336.48,3783.0],["2017-09-11",339.96,342.48,333.12,335.88,3308.0],["2017-09-12",335.76,348.0,335.76,341.76,5108.0],["2017-09-13",343.08,350.76,340.92,343.2,3875.0],["2017-09-14",352.2,355.56,343.92,353.64,2967.0],["2017-09-15",354.6,369.48,344.28,363.24,9092.0],["2017-09-18",363.48,377.16,363.48,369.36,33033.0],["2017-09-19",370.2,374.28,361.44,371.04,5758.0],["2017-09-20",371.4,382.8,361.44,365.88,10533.0],["2017-09-21",366.0,392.76,361.2,385.56,6708.0],["2017-09-22",384.6,395.04,382.8,390.6,4275.0],["2017-09-25",390.72,412.56,385.08,391.08,4475.0],["2017-09-26",391.2,413.04,387.12,390.0,4592.0],["2017-09-27",392.4,410.76,392.4,403.68,10042.0],["2017-09-28",403.68,408.0,397.44,402.24,3642.0],["2017-09-29",401.88,421.56,401.88,419.04,13808.0],["2017-10-02",422.4,422.76,397.56,413.64,7408.0],["2017-10-03",413.64,429.72,409.2,422.04,6875.0],["2017-10-04",422.76,429.0,415.8,417.24,4017.0],["2017-10-05",417.36,425.76,410.76,420.6,5058.0],["2017-10-06",421.2,435.72,408.96,423.72,5408.0],["2017-10-09",423.0,434.88,418.8,422.16,5225.0],["2017-10-10",425.4,427.44,413.88,420.84,7650.0],["2017-10-11",420.0,425.52,412.68,415.08,3717.0],["2017-10-12",415.2,417.6,410.52,412.08,4300.0],["2017-10-13",415.32,415.32,397.68,402.0,5725.0],["2017-10-16",404.4,406.44,384.12,384.24,11450.0],["2017-10-17",381.72,392.88,369.36,374.4,18225.0],["2017-10-18",377.64,382.32,366.24,374.52,5325.0],["2017-10-19",373.92,376.56,367.8,370.68,5017.0],["2017-10-20",374.04,379.8,368.16,374.88,6042.0],["2017-10-23",374.4,375.72,362.28,364.56,5900.0],["2017-10-24",362.64,365.52,350.16,356.88,6533.0],["2017-10-25",355.2,367.44,355.2,366.72,5033.0],["2017-10-26",366.6,373.44,357.84,371.64,3475.0],["2017-10-27",372.0,376.08,367.44,372.36,5275.0],["2017-10-30",373.2,380.16,348.12,349.32,4508.0],["2017-10-31",351.36,360.48,348.72,354.12,3850.0],["2017-11-01",355.68,358.8,340.08,342.96,3983.0],["2017-11-02",327.0,375.48,324.0,358.32,67642.0],["2017-11-03",360.24,372.0,349.8,363.0,11892.0],["2017-11-06",362.88,389.28,355.8,381.24,12417.0],["2017-11-07",381.36,390.6,374.52,389.04,10300.0],["2017-11-08",394.56,422.4,383.76,421.8,11950.0],["2017-11-09",418.8,430.92,411.12,421.8,8617.0],["2017-11-10",419.16,427.56,400.68,405.6,19417.0],["2017-11-13",404.28,410.4,393.84,400.08,5375.0],["2017-11-14",397.8,406.92,393.12,396.72,5475.0],["2017-11-15",396.36,402.48,390.96,397.56,5067.0],["2017-11-16",399.96,430.44,399.96,419.4,6817.0],["2017-11-17",417.0,442.8,417.0,426.48,8408.0],["2017-11-20",431.4,459.0,414.36,456.24,11083.0],["2017-11-21",459.84,469.68,448.68,454.56,6850.0],["2017-11-22",454.32,474.6,440.16,473.52,8508.0],["2017-11-24",477.48,546.24,468.84,517.44,14025.0],["2017-11-27",519.72,533.28,497.04,502.08,19150.0],["2017-11-28",507.36,538.56,496.44,536.76,23300.0],["2017-11-29",540.0,555.24,520.8,552.6,15367.0],["2017-11-30",556.68,628.44,556.2,598.92,68167.0],["2017-12-01",592.44,605.88,562.92,577.8,18208.0],["2017-12-04",581.52,585.48,524.64,537.36,13383.0],["2017-12-05",537.84,547.92,524.28,529.44,6958.0],["2017-12-06",524.76,536.64,512.76,529.2,11358.0],["2017-12-07",523.92,527.52,500.04,514.68,21367.0],["2017-12-08",515.64,540.6,510.72,531.36,16892.0],["2017-12-11",534.84,545.88,520.32,527.88,8192.0],["2017-12-12",530.64,536.88,496.2,502.32,20925.0],["2017-12-13",501.0,520.32,489.0,507.24,8825.0],["2017-12-14",507.36,521.76,495.36,511.32,8883.0],["2017-12-15",512.28,538.08,496.68,532.68,24783.0],["2017-12-18",537.12,584.64,528.0,576.24,17300.0],["2017-12-19",576.72,599.88,563.76,573.6,10292.0],["2017-12-20",572.4,572.4,530.64,535.68,7008.0],["2017-12-21",534.24,554.16,529.92,538.92,5592.0],["2017-12-22",535.68,550.8,535.68,542.64,6967.0],["2017-12-26",541.8,546.6,536.64,539.16,4558.0],["2017-12-27",542.16,553.44,535.92,540.36,5858.0],["2017-12-28",538.8,549.0,526.08,527.04,7333.0],["2017-12-29",541.32,548.04,508.44,543.0,10267.0],["2018-01-02",540.48,558.0,534.36,555.36,10908.0],["2018-01-03",557.64,574.32,541.68,549.0,8050.0],["2018-01-04",553.2,553.2,519.84,538.92,7033.0],["2018-01-05",538.8,544.56,501.0,517.44,10933.0],["2018-01-08",515.88,524.4,492.72,500.4,10458.0],["2018-01-09",500.76,513.12,495.12,500.76,9775.0],["2018-01-10",504.0,529.08,496.92,528.0,14100.0],["2018-01-11",528.0,539.52,521.04,535.92,7342.0],["2018-01-12",537.84,556.56,512.88,542.4,6142.0],["2018-01-16",546.84,561.12,528.24,549.24,9183.0],["2018-01-17",550.08,560.76,540.96,543.36,8850.0],["2018-01-18",543.96,553.32,527.16,546.48,8942.0],["2018-01-19",546.6,559.32,539.64,555.0,15342.0],["2018-01-22",555.12,594.12,541.44,569.76,16900.0],["2018-01-23",566.4,576.6,547.56,557.28,13100.0],["2018-01-24",556.92,577.44,548.64,556.56,9650.0],["2018-01-25",561.0,588.0,546.72,583.2,17383.0],["2018-01-26",586.32,598.56,576.24,590.04,12650.0],["2018-01-29",589.32,605.88,576.24,590.04,12450.0],["2018-01-30",591.0,607.44,572.76,600.12,27850.0],["2018-01-31",602.28,611.88,553.8,566.16,32142.0],["2018-02-01",562.32,576.48,539.76,549.6,12283.0],["2018-02-02",546.36,567.48,534.36,558.84,9350.0],["2018-02-05",552.72,576.0,539.64,544.32,11033.0],["2018-02-06",534.72,565.08,519.96,554.88,10450.0],["2018-02-07",557.64,568.2,540.0,544.32,8608.0],["2018-02-08",544.44,552.6,522.36,522.72,7775.0],["2018-02-09",524.28,528.12,490.32,514.2,15067.0],["2018-02-12",516.24,551.4,516.24,543.84,11667.0],["2018-02-13",539.28,577.44,537.12,575.04,13442.0],["2018-02-14",568.32,702.84,547.68,655.32,34242.0],["2018-02-15",658.44,698.28,640.92,694.56,16625.0],["2018-02-16",693.96,704.16,675.0,681.84,15700.0],["2018-02-20",677.88,680.88,664.92,670.32,15592.0],["2018-02-21",673.8,684.0,663.84,673.2,15442.0],["2018-02-22",680.4,681.96,668.28,669.48,9167.0],["2018-02-23",670.08,682.08,655.8,679.08,8008.0],["2018-02-26",679.2,699.72,662.52,690.0,11558.0],["2018-02-27",692.16,703.8,670.8,676.8,16483.0],["2018-02-28",683.52,696.84,675.84,680.88,10875.0],["2018-03-01",676.44,715.8,675.48,702.12,6675.0],["2018-03-02",694.56,719.28,681.6,701.16,10308.0],["2018-03-05",699.84,705.36,672.24,676.8,8575.0],["2018-03-06",680.4,680.4,660.48,670.44,6708.0],["2018-03-07",662.4,689.28,662.4,680.28,10625.0],["2018-03-08",685.8,699.36,654.84,690.36,16525.0],["2018-03-09",690.36,708.48,681.12,697.68,24333.0],["2018-03-12",698.28,771.36,698.28,766.08,35550.0],["2018-03-13",768.0,808.32,759.24,766.44,19983.0],["2018-03-14",771.0,792.84,756.24,769.92,18750.0],["2018-03-15",770.04,777.84,744.0,748.32,15258.0],["2018-03-16",747.36,747.36,700.68,716.04,18142.0],["2018-03-19",711.0,728.4,688.44,702.48,11950.0],["2018-03-20",706.32,712.32,678.0,698.04,13092.0],["2018-03-21",700.2,720.0,687.24,692.4,5758.0],["2018-03-22",687.0,702.6,680.28,698.04,13700.0],["2018-03-23",698.76,701.16,660.84,662.64,10692.0],["2018-03-26",670.32,673.32,649.32,671.04,15875.0],["2018-03-27",675.36,712.08,651.96,657.84,11333.0],["2018-03-28",690.0,757.92,562.44,608.88,66050.0],["2018-03-29",609.84,617.16,584.4,589.68,30467.0],["2018-04-02",591.84,597.0,537.0,561.0,33900.0],["2018-04-03",562.32,577.2,537.96,571.44,16867.0],["2018-04-04",561.84,572.76,549.0,570.72,12733.0],["2018-04-05",574.8,575.4,547.56,556.2,16883.0],["2018-04-06",550.92,564.84,529.2,535.32,10892.0],["2018-04-09",541.2,561.96,538.8,550.68,7125.0],["2018-04-10",554.4,574.56,549.0,559.92,14692.0],["2018-04-11",556.68,627.84,528.96,603.48,17058.0],["2018-04-12",603.6,620.4,557.88,582.84,64092.0],["2018-04-13",561.96,568.08,521.64,537.96,50467.0],["2018-04-16",538.2,547.2,506.4,539.16,31517.0],["2018-04-17",540.0,578.16,525.12,570.96,22625.0],["2018-04-18",574.44,574.92,547.32,559.68,13983.0],["2018-04-19",559.8,568.32,544.56,558.36,8267.0],["2018-04-20",554.76,572.52,548.16,561.0,14558.0],["2018-04-23",561.96,561.96,500.64,525.96,20842.0],["2018-04-24",529.08,540.0,515.64,523.32,7550.0],["2018-04-25",522.0,529.44,501.96,524.52,9908.0],["2018-04-26",524.76,542.88,515.4,533.4,6175.0],["2018-04-27",532.32,560.28,525.24,551.64,14008.0],["2018-04-30",551.52,561.72,516.0,521.76,9900.0],["2018-05-01",516.72,536.88,513.6,534.48,6567.0],["2018-05-02",534.48,551.04,534.48,539.04,13617.0],["2018-05-03",538.92,544.68,514.2,518.04,8658.0],["2018-05-04",517.68,541.56,513.24,539.04,10475.0],["2018-05-07",538.56,569.76,525.0,531.36,8158.0],["2018-05-08",525.24,526.08,450.84,492.6,61025.0],["2018-05-09",495.72,512.28,480.12,503.76,16692.0],["2018-05-10",506.76,512.4,478.2,480.24,13533.0],["2018-05-11",482.28,493.92,476.16,487.32,13267.0],["2018-05-14",487.68,507.24,485.88,505.32,11900.0],["2018-05-15",503.4,515.28,496.2,507.12,7975.0],["2018-05-16",508.2,522.0,497.76,502.2,18067.0],["2018-05-17",503.52,517.68,495.36,510.36,12075.0],["2018-05-18",513.12,519.36,498.84,501.84,10642.0],["2018-05-21",505.56,511.44,482.76,488.28,8575.0],["2018-05-22",489.72,494.64,476.04,488.64,8117.0],["2018-05-23",488.4,509.04,488.4,496.32,7525.0],["2018-05-24",496.92,502.8,489.84,494.52,9625.0],["2018-05-25",493.68,527.88,484.44,519.48,15083.0],["2018-05-29",516.36,516.36,502.2,502.68,12808.0],["2018-05-30",507.84,520.32,496.8,505.08,25958.0],["2018-05-31",505.2,517.56,499.56,507.48,15233.0],["2018-06-01",509.64,520.2,501.72,518.04,13133.0],["2018-06-04",520.08,523.44,498.84,513.72,15100.0],["2018-06-05",512.28,522.84,506.4,512.28,11075.0],["2018-06-06",511.2,526.32,501.36,520.8,11533.0],["2018-06-07",522.24,522.24,499.2,506.04,18242.0],["2018-06-08",506.52,583.92,505.68,571.44,23125.0],["2018-06-11",572.76,576.96,509.04,525.12,41992.0],["2018-06-12",523.08,550.68,510.72,544.44,12383.0],["2018-06-13",544.44,566.64,541.8,561.96,12258.0],["2018-06-14",564.36,574.8,547.8,553.56,14200.0],["2018-06-15",549.36,565.56,549.36,563.52,22667.0],["2018-06-18",561.36,580.56,557.52,576.48,8092.0],["2018-06-19",570.24,586.92,549.72,554.04,13608.0],["2018-06-20",558.0,578.76,555.0,572.76,10233.0],["2018-06-21",570.96,581.4,543.36,548.52,23358.0],["2018-06-22",551.4,552.0,523.8,530.16,24000.0],["2018-06-25",529.2,529.2,492.0,499.32,15508.0],["2018-06-26",500.76,525.0,481.32,491.16,20358.0],["2018-06-27",489.96,494.64,480.12,482.04,16500.0],["2018-06-28",473.76,482.4,447.0,471.48,26150.0],["2018-06-29",458.88,495.6,455.52,470.52,27658.0],["2018-07-02",466.44,479.4,458.16,474.96,18817.0],["2018-07-03",477.24,485.04,469.44,473.4,14158.0],["2018-07-05",476.04,479.52,467.04,479.04,16075.0],["2018-07-06",480.84,486.96,469.32,478.44,14617.0],["2018-07-09",481.32,487.08,471.6,480.12,16133.0],["2018-07-10",480.12,489.84,470.64,477.36,7625.0],["2018-07-11",464.4,468.0,435.96,440.52,17875.0],["2018-07-12",457.2,512.52,452.52,502.8,188350.0],["2018-07-13",499.92,521.04,479.88,499.68,33100.0],["2018-07-16",499.8,508.32,489.96,498.6,23792.0],["2018-07-17",498.0,525.12,489.84,522.6,11533.0],["2018-07-18",520.8,520.8,504.0,513.12,12742.0],["2018-07-19",512.4,513.0,490.32,494.16,21350.0],["2018-07-20",495.12,510.36,493.2,502.08,35492.0],["2018-07-23",508.68,535.68,506.28,529.8,18600.0],["2018-07-24",531.6,534.96,497.04,503.04,10708.0],["2018-07-25",505.32,532.2,496.44,511.8,13000.0],["2018-07-26",510.0,516.0,494.4,508.2,12192.0],["2018-07-27",508.32,513.0,474.12,483.72,12417.0],["2018-07-30",481.56,507.96,474.24,495.84,20767.0],["2018-07-31",497.76,534.0,489.6,530.76,46300.0],["2018-08-01",535.8,535.8,492.0,495.0,28075.0],["2018-08-02",495.84,516.0,495.84,499.8,17742.0],["2018-08-03",499.92,509.4,476.16,486.48,27942.0],["2018-08-06",489.72,503.04,487.32,500.64,6483.0],["2018-08-07",501.84,507.0,492.96,502.44,5775.0],["2018-08-08",534.48,534.48,507.36,511.32,11450.0],["2018-08-09",495.72,511.32,465.24,474.96,39042.0],["2018-08-10",470.88,487.08,468.84,474.36,21250.0],["2018-08-13",473.28,482.4,465.84,474.24,16683.0],["2018-08-14",474.0,475.2,446.04,447.84,23558.0],["2018-08-15",446.28,446.28,421.44,430.68,17150.0],["2018-08-16",432.0,446.28,424.08,440.64,22150.0],["2018-08-17",439.2,442.68,428.4,438.6,18600.0],["2018-08-20",440.04,441.96,426.36,432.36,12675.0],["2018-08-21",431.76,455.04,431.4,448.56,8892.0],["2018-08-22",446.4,459.36,434.04,440.16,10425.0],["2018-08-23",440.28,461.64,440.28,454.08,8050.0],["2018-08-24",454.2,471.6,452.52,460.2,6325.0],["2018-08-27",462.24,477.84,461.04,472.32,7333.0],["2018-08-28",475.32,480.12,460.8,463.56,8650.0],["2018-08-29",463.68,476.64,460.2,473.76,8608.0],["2018-08-30",473.88,485.28,470.04,484.56,10492.0],["2018-08-31",484.68,492.0,472.08,480.0,13108.0],["2018-09-04",477.12,477.12,455.28,466.56,12750.0],["2018-09-05",465.84,484.92,457.08,482.16,12642.0],["2018-09-06",481.68,486.6,454.2,459.0,13692.0],["2018-09-07",458.76,460.92,445.32,450.0,10033.0],["2018-09-10",451.56,457.32,432.24,435.12,16417.0],["2018-09-11",435.0,443.52,428.88,433.08,9608.0],["2018-09-12",433.08,436.92,421.8,432.72,10242.0],["2018-09-13",434.88,441.72,423.0,425.16,7900.0],["2018-09-14",420.96,432.84,410.52,413.64,13767.0],["2018-09-17",413.52,423.0,402.0,412.92,20275.0],["2018-09-18",413.04,439.08,413.04,420.48,22425.0],["2018-09-19",419.52,420.24,406.2,417.12,11642.0],["2018-09-20",419.76,446.64,411.24,441.48,20575.0],["2018-09-21",438.0,443.4,424.68,433.2,68208.0],["2018-09-24",432.24,451.8,426.6,448.32,15017.0],["2018-09-25",451.08,461.04,436.56,437.52,9875.0],["2018-09-26",438.36,445.56,420.36,423.0,20900.0],["2018-09-27",424.08,451.56,420.6,446.04,13758.0],["2018-09-28",444.48,454.68,438.24,445.68,13500.0],["2018-10-01",444.48,448.44,435.12,437.4,26908.0],["2018-10-02",436.68,438.36,420.72,429.12,20458.0],["2018-10-03",430.92,433.92,382.92,383.28,41042.0],["2018-10-04",360.24,369.48,320.88,335.16,53892.0],["2018-10-05",335.64,340.92,310.8,319.8,37350.0],["2018-10-08",357.48,359.4,308.4,312.48,33208.0],["2018-10-09",312.48,322.92,301.68,303.6,22208.0],["2018-10-10",304.2,310.44,296.16,297.0,15075.0],["2018-10-11",293.04,302.28,281.76,283.08,22792.0],["2018-10-12",288.6,294.12,276.6,288.12,17992.0],["2018-10-15",287.4,295.68,280.56,287.88,9042.0],["2018-10-16",289.56,312.24,289.56,307.68,13142.0],["2018-10-17",307.32,312.24,296.52,303.36,10542.0],["2018-10-18",302.28,302.76,289.44,296.4,11592.0],["2018-10-19",296.28,300.84,279.0,280.2,8983.0],["2018-10-22",282.84,285.0,273.0,277.68,10433.0],["2018-10-23",271.8,277.68,266.16,273.12,12200.0],["2018-10-24",271.56,274.8,249.72,250.08,15917.0],["2018-10-25",252.72,258.36,247.32,252.72,27792.0],["2018-10-26",248.76,270.24,248.76,263.76,13425.0],["2018-10-29",268.92,272.88,251.64,258.36,10792.0],["2018-10-30",258.24,269.64,255.48,267.12,10742.0],["2018-10-31",271.2,279.6,269.52,274.56,13442.0],["2018-11-01",276.24,290.16,273.12,285.36,20100.0],["2018-11-02",286.32,299.4,282.48,297.36,12608.0],["2018-11-05",296.64,299.88,269.64,275.04,14500.0],["2018-11-06",275.4,275.88,263.4,264.0,12733.0],["2018-11-07",264.96,281.16,257.28,276.0,12217.0],["2018-11-08",277.32,308.4,256.56,307.08,16142.0],["2018-11-09",306.96,306.96,273.6,280.8,16142.0],["2018-11-12",281.04,297.48,273.84,273.96,42525.0],["2018-11-13",276.84,284.52,267.24,268.56,13183.0],["2018-11-14",271.56,274.56,259.2,268.2,22767.0],["2018-11-15",267.48,292.92,267.48,292.68,9433.0],["2018-11-16",288.48,299.76,275.76,296.04,10800.0],["2018-11-19",300.72,331.2,290.04,293.16,25800.0],["2018-11-20",287.76,297.48,284.52,292.32,14158.0],["2018-11-21",295.8,306.48,293.76,301.2,6742.0],["2018-11-23",298.08,311.52,298.08,303.48,3867.0],["2018-11-26",305.52,309.72,292.44,300.96,10208.0],["2018-11-27",300.12,306.24,295.08,301.2,10917.0],["2018-11-28",302.76,318.72,299.04,317.16,7400.0],["2018-11-29",314.76,319.44,304.92,309.24,9300.0],["2018-11-30",309.24,311.52,297.36,309.36,7467.0],["2018-12-03",318.12,323.76,299.52,308.04,21592.0],["2018-12-04",305.76,315.24,292.08,296.28,12783.0],["2018-12-06",288.84,302.64,282.48,300.12,20167.0],["2018-12-07",299.16,304.2,289.92,298.68,9967.0],["2018-12-10",297.48,306.72,289.8,301.44,7967.0],["2018-12-11",307.44,307.44,287.4,292.68,7258.0],["2018-12-12",295.32,300.36,285.0,290.28,12067.0],["2018-12-13",290.4,291.0,268.8,273.0,17525.0],["2018-12-14",270.84,278.4,256.8,263.04,11458.0],["2018-12-17",260.4,272.52,252.6,256.32,18100.0],["2018-12-18",259.8,262.44,241.2,247.44,25367.0],["2018-12-19",249.0,269.4,243.48,245.52,15525.0],["2018-12-20",245.4,252.48,224.64,228.6,14058.0],["2018-12-21",228.24,240.96,222.96,232.32,26917.0],["2018-12-24",228.84,241.92,225.24,240.36,12492.0],["2018-12-26",241.92,258.72,233.28,258.48,6717.0],["2018-12-27",253.68,265.92,238.08,260.04,10367.0],["2018-12-28",261.24,273.6,254.16,265.44,7842.0],["2018-12-31",269.52,272.64,261.6,271.44,10308.0],["2019-01-02",267.36,278.52,254.4,276.48,12467.0],["2019-01-03",278.16,284.16,265.2,269.64,11433.0],["2019-01-04",274.68,290.88,262.08,285.72,9742.0],["2019-01-07",288.48,308.16,288.48,299.16,17675.0],["2019-01-08",301.08,301.8,283.56,289.44,16800.0],["2019-01-09",286.56,289.2,262.68,264.0,27625.0],["2019-01-10",261.24,261.24,232.44,239.52,73192.0],["2019-01-11",239.16,255.0,238.32,253.08,46542.0],["2019-01-14",251.16,257.04,240.6,242.52,53717.0],["2019-01-15",242.64,264.48,239.88,256.56,30500.0],["2019-01-16",256.68,261.84,250.92,255.48,8125.0],["2019-01-17",254.4,259.8,252.48,255.0,6375.0],["2019-01-18",256.44,263.64,250.8,252.0,13733.0],["2019-01-22",249.6,249.6,236.88,245.76,10908.0],["2019-01-23",247.44,248.88,239.4,243.84,8433.0],["2019-01-24",243.84,254.28,241.8,251.04,14625.0],["2019-01-25",252.36,255.6,246.72,253.8,5608.0],["2019-01-28",250.2,255.36,244.2,252.72,6758.0],["2019-01-29",254.4,258.0,249.12,253.2,5450.0],["2019-01-30",254.52,264.96,254.52,263.88,12875.0],["2019-01-31",262.8,279.84,262.8,273.36,17150.0],["2019-02-01",273.84,277.92,267.12,276.36,9200.0],["2019-02-04",276.84,279.72,260.88,263.4,8750.0],["2019-02-05",264.6,279.36,264.48,276.24,12617.0],["2019-02-06",276.48,284.04,262.56,263.04,8608.0],["2019-02-07",262.2,269.76,253.08,260.76,6208.0],["2019-02-08",259.2,271.44,256.56,269.88,13158.0],["2019-02-11",270.6,274.32,264.24,273.0,7400.0],["2019-02-12",274.32,287.16,274.32,282.0,15992.0],["2019-02-13",281.88,290.04,281.88,288.72,19075.0],["2019-02-14",286.56,295.08,267.12,272.4,16017.0],["2019-02-15",274.08,278.04,267.84,274.56,13667.0],["2019-02-19",272.28,281.52,260.88,269.88,12083.0],["2019-02-20",269.76,270.6,251.4,254.76,10675.0],["2019-02-21",254.16,264.72,250.68,261.84,26825.0],["2019-02-22",262.2,265.8,254.04,256.32,15550.0],["2019-02-25",260.16,264.72,258.72,259.8,10658.0],["2019-02-26",258.6,262.44,254.52,259.68,9625.0],["2019-02-27",259.8,275.28,259.8,267.12,16533.0],["2019-02-28",267.0,268.08,255.84,256.68,9367.0],["2019-03-01",257.64,270.6,244.68,250.8,20308.0],["2019-03-04",251.4,258.12,239.64,246.36,25833.0],["2019-03-05",246.24,253.44,240.84,242.52,27683.0],["2019-03-06",241.56,242.04,218.88,226.92,23725.0],["2019-03-07",226.56,232.92,218.28,226.08,13242.0],["2019-03-08",225.0,225.0,215.04,218.04,14450.0],["2019-03-11",218.4,225.96,212.4,225.24,13617.0],["2019-03-12",224.52,244.92,224.52,237.24,14150.0],["2019-03-13",247.8,261.96,236.16,241.2,37392.0],["2019-03-14",240.6,245.88,236.76,242.76,25117.0],["2019-03-15",244.08,248.16,239.64,242.76,104717.0],["2019-03-18",242.76,245.4,232.8,235.68,61900.0],["2019-03-19",237.0,241.8,235.2,238.56,20467.0],["2019-03-20",238.08,238.08,223.8,224.76,12950.0],["2019-03-21",222.96,238.56,220.8,228.0,49033.0],["2019-03-22",227.4,230.4,216.36,218.4,29975.0],["2019-03-25",217.32,221.04,201.24,212.4,36200.0],["2019-03-26",215.04,223.8,208.92,216.0,31292.0],["2019-03-27",216.12,233.4,214.2,228.96,24708.0],["2019-03-28",228.96,242.88,227.4,242.28,13792.0],["2019-03-29",243.24,247.8,235.92,236.28,15042.0],["2019-04-01",235.56,241.2,231.0,232.2,11850.0],["2019-04-02",233.04,236.76,227.64,234.36,14908.0],["2019-04-03",235.8,242.4,234.12,238.92,13183.0],["2019-04-04",239.4,242.04,233.52,235.68,11683.0],["2019-04-05",237.0,248.88,232.08,246.84,31592.0],["2019-04-08",247.08,253.8,241.08,249.6,16825.0],["2019-04-09",248.52,254.52,244.32,245.76,23975.0],["2019-04-10",245.88,247.2,221.16,226.44,28692.0],["2019-04-11",225.72,240.48,222.24,235.2,20800.0],["2019-04-12",237.24,239.88,221.88,225.48,31433.0],["2019-04-15",168.0,190.32,157.56,177.36,259633.0],["2019-04-16",179.04,204.96,178.2,195.12,72408.0],["2019-04-17",194.4,199.08,185.52,193.08,68108.0],["2019-04-18",192.84,199.56,188.64,198.84,41683.0],["2019-04-22",195.6,198.12,185.4,186.6,32492.0],["2019-04-23",176.4,184.56,170.4,182.52,71567.0],["2019-04-24",183.48,189.48,178.92,187.32,25217.0],["2019-04-25",187.08,195.12,182.4,188.16,16833.0],["2019-04-26",188.4,195.48,185.4,189.0,17542.0],["2019-04-29",189.6,197.64,189.36,191.88,11375.0],["2019-04-30",191.64,194.52,186.36,189.36,13950.0],["2019-05-01",188.4,192.48,183.96,184.08,37992.0],["2019-05-02",184.32,195.6,183.24,185.64,12758.0],["2019-05-03",185.04,191.04,174.36,182.28,50658.0],["2019-05-06",179.16,205.32,176.88,202.8,18500.0],["2019-05-07",201.12,203.88,192.0,195.24,15033.0],["2019-05-08",195.36,200.88,190.44,192.96,20008.0],["2019-05-09",191.64,197.4,186.36,194.64,11017.0],["2019-05-10",193.08,212.88,193.08,201.84,21017.0],["2019-05-13",197.04,199.44,189.72,192.0,14058.0],["2019-05-14",192.0,200.16,188.28,197.4,14017.0],["2019-05-15",195.48,197.28,189.6,191.52,14983.0],["2019-05-16",191.64,194.76,186.36,189.84,18433.0],["2019-05-17",188.64,188.64,179.52,182.64,18800.0],["2019-05-20",180.96,187.8,173.52,181.2,8908.0],["2019-05-21",182.76,188.64,178.2,184.44,23600.0],["2019-05-22",184.2,189.12,177.24,185.52,13808.0],["2019-05-23",183.48,183.48,177.0,181.2,12558.0],["2019-05-24",181.2,188.4,180.72,187.32,8350.0],["2019-05-28",187.68,191.16,180.96,182.52,7825.0],["2019-05-29",181.32,187.32,179.52,180.36,10250.0],["2019-05-30",180.96,182.64,173.64,174.96,16600.0],["2019-05-31",173.52,177.12,167.88,168.48,19008.0],["2019-06-03",168.72,172.92,166.92,171.6,14550.0],["2019-06-04",174.0,178.8,169.92,178.8,15358.0],["2019-06-05",180.36,180.36,174.72,176.16,14800.0],["2019-06-06",176.64,176.64,169.2,169.56,8458.0],["2019-06-07",169.32,178.2,166.92,177.48,11758.0],["2019-06-10",178.92,181.08,172.92,173.64,9225.0],["2019-06-11",175.44,178.32,169.32,172.32,7733.0],["2019-06-12",171.48,178.08,168.48,177.6,8175.0],["2019-06-13",177.72,184.56,174.72,183.48,11942.0],["2019-06-14",182.76,182.76,173.64,174.36,7883.0],["2019-06-17",176.16,181.08,168.84,180.0,12692.0],["2019-06-18",180.84,184.56,170.04,171.6,19225.0],["2019-06-19",171.24,174.96,168.48,169.44,11692.0],["2019-06-20",170.16,173.04,162.72,163.32,11817.0],["2019-06-21",156.12,163.44,156.12,157.44,97967.0],["2019-06-24",157.56,159.48,153.0,154.8,21142.0],["2019-06-25",154.8,166.92,153.96,166.32,38333.0],["2019-06-26",166.92,168.24,159.48,160.44,16642.0],["2019-06-27",161.52,169.8,160.32,166.32,35717.0],["2019-06-28",165.96,168.84,161.76,161.88,113008.0],["2019-07-01",164.16,180.24,164.16,177.72,19767.0],["2019-07-02",177.72,179.28,170.52,172.08,10967.0],["2019-07-03",171.96,177.0,169.2,173.16,22117.0],["2019-07-05",172.56,178.08,172.44,176.16,31425.0],["2019-07-08",174.84,175.2,159.96,164.16,17342.0],["2019-07-09",163.2,167.76,160.92,165.36,43325.0],["2019-07-10",164.16,165.72,156.24,162.96,13658.0],["2019-07-11",162.96,165.12,157.68,158.4,37250.0],["2019-07-12",158.28,162.0,156.84,160.56,16500.0],["2019-07-15",160.32,165.36,158.16,163.08,23167.0],["2019-07-16",163.32,166.32,159.84,163.8,16133.0],["2019-07-17",165.48,169.56,164.88,168.24,14617.0],["2019-07-18",167.88,171.24,165.96,167.64,5883.0],["2019-07-19",166.8,167.04,154.2,156.0,17750.0],["2019-07-22",156.0,160.8,155.88,158.52,10967.0],["2019-07-23",159.0,162.0,154.68,156.24,17717.0],["2019-07-24",155.52,158.4,152.04,156.84,17267.0],["2019-07-25",156.6,156.6,145.92,147.6,13608.0],["2019-07-26",147.96,151.44,144.0,145.2,36267.0],["2019-07-29",145.32,148.2,143.88,144.84,17033.0],["2019-07-30",143.88,150.6,141.48,150.24,16558.0],["2019-07-31",150.84,161.28,149.28,150.0,27992.0],["2019-08-01",149.88,154.92,147.72,152.4,10750.0],["2019-08-02",151.44,153.0,142.8,145.44,13033.0],["2019-08-05",142.8,144.6,137.88,142.32,9908.0],["2019-08-06",139.32,146.52,139.32,142.32,30133.0],["2019-08-07",141.96,174.84,140.52,171.0,125258.0],["2019-08-08",168.36,173.04,162.84,168.0,55625.0],["2019-08-09",167.76,169.92,163.2,168.0,36867.0],["2019-08-12",166.32,168.0,150.6,151.08,22033.0],["2019-08-13",150.72,156.84,146.76,153.6,21350.0],["2019-08-14",151.2,153.48,147.6,148.56,23842.0],["2019-08-15",149.88,152.52,145.08,147.36,12217.0],["2019-08-16",148.8,153.48,147.6,149.88,11233.0],["2019-08-19",152.16,158.64,148.44,152.4,16350.0],["2019-08-20",152.16,157.32,148.32,149.64,9300.0],["2019-08-21",151.08,152.28,147.96,151.32,7317.0],["2019-08-22",152.4,154.56,144.72,146.52,11317.0],["2019-08-23",145.32,149.04,139.56,143.04,16158.0],["2019-08-26",144.84,147.6,140.04,141.0,18550.0],["2019-08-27",141.96,143.88,136.08,137.4,14683.0],["2019-08-28",136.68,143.64,135.84,139.2,7717.0],["2019-08-29",140.64,141.48,134.88,138.0,10667.0],["2019-08-30",138.0,141.6,134.64,135.72,12908.0],["2019-09-03",134.28,138.36,128.88,130.92,19892.0],["2019-09-04",132.48,135.24,126.96,130.44,15283.0],["2019-09-05",132.36,135.84,127.92,133.92,12092.0],["2019-09-06",134.4,136.44,131.28,132.48,10817.0],["2019-09-09",132.84,135.6,129.24,129.84,9233.0],["2019-09-10",129.72,136.44,128.4,132.0,15850.0],["2019-09-11",132.6,137.52,129.6,135.6,22333.0],["2019-09-12",136.2,140.64,134.64,136.2,15092.0],["2019-09-13",136.92,139.32,133.68,136.2,12333.0],["2019-09-16",135.72,144.12,132.6,144.0,13742.0],["2019-09-17",143.28,158.04,141.72,153.0,33558.0],["2019-09-18",152.64,180.12,149.52,177.84,49958.0],["2019-09-19",176.4,183.0,170.64,174.12,39133.0],["2019-09-20",175.8,177.72,167.4,169.32,32167.0],["2019-09-23",169.32,171.0,156.96,164.64,21025.0],["2019-09-24",165.48,167.04,157.32,159.12,51992.0],["2019-09-25",159.24,161.16,143.88,146.76,47042.0],["2019-09-26",147.36,149.4,135.96,135.96,14942.0],["2019-09-27",135.6,139.56,123.84,127.8,32475.0],["2019-09-30",127.68,127.68,115.32,117.96,29575.0],["2019-10-01",117.84,120.84,108.96,111.72,26958.0],["2019-10-02",111.96,119.88,107.4,117.36,26850.0],["2019-10-03",117.84,117.84,108.0,110.4,28558.0],["2019-10-04",110.4,113.76,104.4,108.48,13425.0],["2019-10-07",110.4,112.44,106.32,107.88,25867.0],["2019-10-08",107.28,112.2,104.64,107.76,30525.0],["2019-10-09",108.36,110.4,97.8,100.32,26842.0],["2019-10-10",101.16,103.68,97.56,101.64,15325.0],["2019-10-11",103.44,108.12,101.88,104.52,12417.0],["2019-10-14",104.76,108.6,102.24,108.12,12783.0],["2019-10-15",108.12,113.76,106.2,111.6,27767.0],["2019-10-16",126.84,158.4,126.36,152.64,241200.0],["2019-10-17",152.28,223.44,152.28,186.12,632825.0],["2019-10-18",177.24,202.92,166.08,180.6,131608.0],["2019-10-21",180.6,186.0,172.56,180.84,71792.0],["2019-10-22",183.0,184.44,166.2,168.96,36642.0],["2019-10-23",168.0,174.12,155.4,169.44,56475.0],["2019-10-24",169.44,178.08,168.96,171.12,89275.0],["2019-10-25",168.48,182.76,165.6,181.92,35933.0],["2019-10-28",182.4,209.04,182.4,188.28,108350.0],["2019-10-29",187.68,196.44,178.2,183.0,33258.0],["2019-10-30",183.0,184.8,178.32,183.84,27550.0],["2019-10-31",184.08,201.12,184.08,198.12,63942.0],["2019-11-01",198.0,213.84,196.08,203.16,47275.0],["2019-11-04",204.0,214.56,199.68,203.04,49675.0],["2019-11-05",207.0,213.24,201.72,204.12,38333.0],["2019-11-06",203.04,203.04,189.6,193.32,42133.0],["2019-11-07",194.4,199.8,190.92,194.64,43033.0],["2019-11-08",191.04,208.32,175.92,204.96,95683.0],["2019-11-11",220.8,228.0,168.48,173.76,157125.0],["2019-11-12",177.12,180.96,164.16,169.92,64183.0],["2019-11-13",168.6,172.8,160.32,168.36,66558.0],["2019-11-14",168.24,170.04,139.56,144.84,93183.0],["2019-11-15",145.92,160.44,144.24,156.0,59267.0],["2019-11-18",154.8,159.0,154.2,158.4,32192.0],["2019-11-19",157.92,162.0,154.92,159.48,41675.0],["2019-11-20",160.2,167.88,159.84,166.32,90783.0],["2019-11-21",166.8,170.16,162.84,167.4,50508.0],["2019-11-22",167.64,172.2,164.52,169.2,15792.0],["2019-11-25",171.72,182.88,168.84,180.96,46025.0],["2019-11-26",180.6,180.84,169.44,179.88,35367.0],["2019-11-27",182.4,191.4,180.96,189.0,23142.0],["2019-11-29",188.88,196.92,187.32,194.64,6708.0],["2019-12-02",195.0,200.04,189.72,194.88,17258.0],["2019-12-03",193.8,200.16,193.32,196.8,23917.0],["2019-12-04",197.52,204.6,189.36,192.72,45408.0],["2019-12-05",192.96,200.28,189.12,192.0,25092.0],["2019-12-06",193.32,201.24,189.6,197.16,25808.0],["2019-12-09",198.36,201.6,194.64,199.56,14467.0],["2019-12-10",198.12,211.32,196.56,211.08,17625.0],["2019-12-11",211.32,214.32,204.0,212.52,25108.0],["2019-12-12",208.8,300.84,208.8,285.72,526008.0],["2019-12-13",283.92,284.88,236.04,257.52,147225.0],["2019-12-16",259.92,263.88,237.72,240.0,45833.0],["2019-12-17",240.24,242.4,234.24,237.48,25000.0],["2019-12-18",238.44,243.72,230.88,236.88,28575.0],["2019-12-19",236.76,249.0,234.0,248.4,24092.0],["2019-12-20",250.92,261.0,240.12,252.6,84000.0],["2019-12-23",252.36,258.48,245.88,255.24,32842.0],["2019-12-24",256.44,262.44,251.76,261.0,15342.0],["2019-12-26",261.24,262.44,254.04,257.52,22108.0],["2019-12-27",257.76,258.84,248.64,251.28,34475.0],["2019-12-30",252.48,254.64,242.16,247.08,40958.0],["2019-12-31",245.64,253.92,243.48,245.52,33667.0],["2020-01-02",247.56,253.32,236.04,238.8,37992.0],["2020-01-03",237.0,246.0,233.4,237.48,31292.0],["2020-01-06",235.68,247.56,232.92,244.68,21333.0],["2020-01-07",244.68,252.0,236.04,245.52,18375.0],["2020-01-08",244.56,251.52,241.68,248.04,18467.0],["2020-01-09",249.0,249.0,242.76,247.08,28783.0],["2020-01-10",249.48,255.84,241.68,242.64,16642.0],["2020-01-13",242.4,246.0,229.44,231.48,33600.0],["2020-01-14",230.64,230.88,219.48,222.36,55817.0],["2020-01-15",223.8,229.56,212.28,214.92,34367.0],["2020-01-16",214.68,218.28,210.6,213.0,29467.0],["2020-01-17",215.04,217.32,207.24,211.68,21292.0],["2020-01-21",210.36,215.16,207.12,210.72,23800.0],["2020-01-22",211.92,215.28,206.88,208.56,29017.0],["2020-01-23",207.72,208.08,201.24,204.24,21767.0],["2020-01-24",205.32,205.32,195.48,200.52,19258.0],["2020-01-27",195.24,203.88,194.76,200.4,35733.0],["2020-01-28",202.8,207.36,197.64,201.6,16175.0],["2020-01-29",201.84,214.44,200.76,211.32,18858.0],["2020-01-30",208.92,216.6,208.2,212.88,37808.0],["2020-01-31",212.28,213.0,206.76,210.72,14225.0],["2020-02-03",211.44,225.24,210.48,220.32,20250.0],["2020-02-04",223.92,225.72,221.52,224.64,17342.0],["2020-02-05",227.4,236.16,224.04,233.16,17675.0],["2020-02-06",233.76,237.36,232.08,235.8,20417.0],["2020-02-07",235.8,249.6,232.32,244.8,34867.0],["2020-02-10",244.8,248.16,243.6,246.36,24250.0],["2020-02-11",247.8,250.44,241.44,245.28,36475.0],["2020-02-12",246.0,250.44,245.16,248.64,19383.0],["2020-02-13",246.84,256.68,244.2,254.16,15567.0],["2020-02-14",255.0,257.64,242.4,245.04,15783.0],["2020-02-18",245.4,252.6,244.8,251.4,14892.0],["2020-02-19",252.12,257.04,247.44,249.36,21733.0],["2020-02-20",249.84,255.0,242.28,253.92,24150.0],["2020-02-21",253.56,261.0,247.8,254.76,20125.0],["2020-02-24",248.4,250.8,239.52,247.56,26142.0],["2020-02-25",249.48,256.8,232.32,235.08,19858.0],["2020-02-26",236.4,243.6,235.2,238.68,12342.0],["2020-02-27",234.12,237.12,212.4,212.88,23967.0],["2020-02-28",206.4,217.56,202.08,217.44,25700.0],["2020-03-02",219.36,229.68,210.24,229.56,29908.0],["2020-03-03",228.84,232.56,210.6,215.04,13850.0],["2020-03-04",219.84,234.0,216.6,233.28,12125.0],["2020-03-05",228.36,253.08,228.36,247.32,31125.0],["2020-03-06",240.0,261.24,240.0,247.68,20933.0],["2020-03-09",230.64,236.64,207.36,210.36,21625.0],["2020-03-10",218.88,218.88,188.16,199.92,19525.0],["2020-03-11",193.44,199.2,183.12,187.2,17100.0],["2020-03-12",174.84,178.56,156.12,156.36,24142.0],["2020-03-13",163.2,170.16,150.48,168.36,26425.0],["2020-03-16",155.52,160.08,122.76,123.24,30275.0],["2020-03-17",122.76,147.48,122.76,146.4,33733.0],["2020-03-18",137.28,148.32,132.12,141.96,28900.0],["2020-03-19",141.48,170.4,141.24,163.32,35200.0],["2020-03-20",166.08,190.08,166.08,174.96,82783.0],["2020-03-23",177.6,182.88,161.16,175.92,20733.0],["2020-03-24",184.08,185.52,163.8,171.12,20250.0],["2020-03-25",171.12,177.48,159.72,165.36,26233.0],["2020-03-26",167.28,186.36,167.28,180.6,33042.0],["2020-03-27",172.92,183.24,169.92,173.4,19167.0],["2020-03-30",172.2,184.68,168.6,183.48,14292.0],["2020-03-31",183.72,188.04,168.12,177.96,22442.0],["2020-04-01",175.32,177.84,168.12,174.84,19725.0],["2020-04-02",174.12,188.64,170.4,187.08,28733.0],["2020-04-03",186.12,188.28,174.96,181.2,16833.0],["2020-04-06",189.84,204.6,187.68,203.4,35392.0],["2020-04-07",207.6,211.2,189.6,194.4,16408.0],["2020-04-08",199.08,203.28,192.36,195.12,12750.0],["2020-04-09",199.68,202.8,187.8,197.04,13558.0],["2020-04-13",197.52,202.8,186.48,188.04,19742.0],["2020-04-14",190.2,206.4,190.2,203.28,15167.0],["2020-04-15",196.92,206.76,192.12,203.28,18083.0],["2020-04-16",207.0,211.8,194.88,201.6,9958.0],["2020-04-17",206.88,213.12,204.48,210.84,10383.0],["2020-04-20",209.16,223.2,204.12,207.36,13117.0],["2020-04-21",202.32,212.4,194.88,207.0,22908.0],["2020-04-22",213.12,213.12,206.76,208.56,11608.0],["2020-04-23",208.8,222.6,206.28,211.08,16325.0],["2020-04-24",211.2,218.4,207.48,218.4,22133.0],["2020-04-27",223.08,229.56,219.12,221.16,9933.0],["2020-04-28",225.0,225.0,212.28,216.12,10517.0],["2020-04-29",225.24,225.48,218.64,221.04,15208.0],["2020-04-30",216.48,217.2,198.72,210.12,13975.0],["2020-05-01",204.84,207.48,186.84,204.12,18308.0],["2020-05-04",201.84,214.08,198.48,213.12,7842.0],["2020-05-05",215.88,218.64,206.28,210.24,9058.0],["2020-05-06",210.48,212.4,207.84,210.0,11108.0],["2020-05-07",215.52,215.52,208.44,214.8,11733.0],["2020-05-08",221.04,248.04,220.2,238.68,29150.0],["2020-05-11",237.24,253.32,234.96,246.72,22042.0],["2020-05-12",248.4,275.04,240.24,244.2,23833.0],["2020-05-13",243.6,251.52,218.88,227.64,17417.0],["2020-05-14",224.04,228.24,212.4,222.72,14467.0],["2020-05-15",222.12,255.48,221.28,252.24,21825.0],["2020-05-18",259.8,275.4,253.68,263.16,31675.0],["2020-05-19",260.76,264.0,238.56,241.08,14767.0],["2020-05-20",247.44,258.96,245.52,252.48,14567.0],["2020-05-21",251.88,253.32,241.08,248.16,14050.0],["2020-05-22",248.64,252.48,242.88,252.48,6575.0],["2020-05-26",257.76,259.08,241.08,241.8,12992.0],["2020-05-27",240.84,250.44,225.12,246.24,14483.0],["2020-05-28",249.6,253.56,234.24,235.2,11108.0],["2020-05-29",234.12,240.48,224.4,233.88,19358.0],["2020-06-01",233.16,234.12,224.04,225.84,17775.0],["2020-06-02",229.56,231.36,212.52,229.08,28658.0],["2020-06-03",233.64,245.28,231.6,234.12,16267.0],["2020-06-04",230.76,241.8,229.8,239.4,12150.0],["2020-06-05",246.48,266.64,241.56,264.0,28975.0],["2020-06-08",268.68,271.68,252.72,254.64,14025.0],["2020-06-09",253.68,269.88,252.24,260.88,13400.0],["2020-06-10",263.4,265.56,255.84,258.36,9892.0],["2020-06-11",249.96,255.96,241.2,245.64,18958.0],["2020-06-12",254.64,257.88,236.52,250.56,16417.0],["2020-06-15",244.68,255.36,241.32,255.36,15000.0],["2020-06-16",258.6,268.68,258.6,261.6,14983.0],["2020-06-17",264.12,275.52,261.24,267.96,11550.0],["2020-06-18",265.2,273.84,261.36,264.84,10983.0],["2020-06-19",267.12,300.84,261.24,268.92,85900.0],["2020-06-22",269.88,277.92,267.96,275.04,20442.0],["2020-06-23",278.64,295.08,271.8,287.52,23558.0],["2020-06-24",282.6,291.6,260.52,277.92,17383.0],["2020-06-25",277.92,291.0,271.32,285.72,13917.0],["2020-06-26",283.32,287.16,267.6,270.36,53917.0],["2020-06-29",274.56,288.84,267.24,281.4,12467.0],["2020-06-30",280.32,286.08,276.12,279.84,10200.0],["2020-07-01",279.6,282.96,273.0,279.6,18550.0],["2020-07-02",284.04,284.04,270.72,278.16,12567.0],["2020-07-06",280.08,284.76,272.04,276.84,18008.0],["2020-07-07",274.92,292.2,273.84,286.92,10583.0],["2020-07-08",293.64,305.4,284.16,290.52,15983.0],["2020-07-09",301.2,302.88,281.4,282.96,14333.0],["2020-07-10",281.64,284.4,275.04,276.24,8817.0],["2020-07-13",279.24,283.8,273.6,276.0,16308.0],["2020-07-14",276.12,283.92,270.0,283.2,13725.0],["2020-07-15",289.08,298.8,288.24,291.72,11958.0],["2020-07-16",288.48,291.6,283.2,286.8,8467.0],["2020-07-17",285.6,296.4,285.6,293.76,15542.0],["2020-07-20",303.6,327.72,303.6,324.48,36733.0],["2020-07-21",334.08,334.08,300.6,304.44,16267.0],["2020-07-22",304.56,309.36,295.44,298.2,11275.0],["2020-07-23",295.68,296.76,274.68,279.0,25467.0],["2020-07-24",273.96,276.84,265.56,273.12,15400.0],["2020-07-27",274.44,287.64,274.44,284.64,14133.0],["2020-07-28",294.0,297.72,257.16,263.88,33642.0],["2020-07-29",266.4,268.68,248.52,264.36,40067.0],["2020-07-30",261.72,273.72,261.72,268.56,10708.0],["2020-07-31",268.08,268.56,255.72,266.4,18917.0],["2020-08-03",267.6,278.28,265.2,276.96,15675.0],["2020-08-04",276.96,277.8,261.36,266.52,10292.0],["2020-08-05",268.44,272.4,261.96,268.8,25467.0],["2020-08-06",280.68,280.68,258.84,268.08,15742.0],["2020-08-07",265.32,271.32,255.84,262.2,19167.0],["2020-08-10",264.0,275.04,259.8,267.72,15642.0],["2020-08-11",267.84,267.84,252.6,252.72,15350.0],["2020-08-12",255.84,259.08,248.4,249.6,20483.0],["2020-08-13",250.8,253.2,245.04,250.8,14083.0],["2020-08-14",250.08,253.92,243.72,251.64,10942.0],["2020-08-17",253.44,266.28,246.48,265.2,20558.0],["2020-08-18",263.4,267.24,258.36,260.28,9433.0],["2020-08-19",259.92,268.92,254.4,258.48,27717.0],["2020-08-20",254.64,272.28,254.64,270.12,7800.0],["2020-08-21",269.88,273.0,257.64,261.72,14358.0],["2020-08-24",264.72,264.72,246.12,248.04,14733.0],["2020-08-25",249.36,258.6,245.88,258.0,9783.0],["2020-08-26",257.04,263.16,250.32,252.48,9817.0],["2020-08-27",253.8,257.16,245.4,254.88,7292.0],["2020-08-28",252.0,261.0,252.0,260.76,14992.0],["2020-08-31",261.0,267.24,255.6,262.44,14933.0],["2020-09-01",261.6,263.16,237.48,241.68,22633.0],["2020-09-02",241.2,244.32,234.0,239.76,14125.0],["2020-09-03",239.04,239.04,222.24,229.8,15300.0],["2020-09-04",230.88,231.6,217.44,225.24,11792.0],["2020-09-08",221.04,222.84,213.48,214.08,16067.0],["2020-09-09",216.24,221.28,213.0,217.92,18925.0],["2020-09-10",218.4,219.48,206.52,210.96,32650.0],["2020-09-11",208.08,212.64,201.24,206.76,33358.0],["2020-09-14",210.36,214.56,205.44,210.84,48792.0],["2020-09-15",214.08,222.36,211.08,213.24,23025.0],["2020-09-16",214.92,223.2,213.48,216.24,18233.0],["2020-09-17",212.4,221.88,211.56,216.0,16933.0],["2020-09-18",218.76,219.6,203.64,209.28,76633.0],["2020-09-21",206.88,210.48,201.72,207.72,41575.0],["2020-09-22",208.56,208.56,199.56,204.0,22642.0],["2020-09-23",204.12,208.2,192.12,193.08,29692.0],["2020-09-24",190.44,191.88,176.64,180.96,17075.0],["2020-09-25",180.36,196.32,178.8,194.88,22567.0],["2020-09-28",196.68,198.36,192.24,193.92,11550.0],["2020-09-29",192.6,199.56,192.12,195.0,11267.0],["2020-09-30",195.36,203.28,195.36,197.28,19808.0],["2020-10-01",197.76,207.48,194.64,207.48,22275.0],["2020-10-02",203.04,205.8,196.2,198.36,15625.0],["2020-10-05",199.92,210.0,198.84,203.88,21792.0],["2020-10-06",204.6,206.4,191.76,195.0,17225.0],["2020-10-07",195.12,196.56,185.76,188.76,19550.0],["2020-10-08",191.52,191.52,185.04,188.04,14375.0],["2020-10-09",188.88,190.08,182.52,185.04,12217.0],["2020-10-12",186.0,187.8,180.96,186.36,9867.0],["2020-10-13",184.92,190.32,184.68,188.76,17967.0],["2020-10-14",190.08,192.0,182.76,185.28,14158.0],["2020-10-15",181.68,186.12,179.04,185.04,9633.0],["2020-10-16",183.84,191.16,182.76,187.44,12775.0],["2020-10-19",198.0,199.44,185.04,186.6,19092.0],["2020-10-20",186.6,191.88,175.44,184.2,25750.0],["2020-10-21",183.24,188.88,178.8,185.76,23992.0],["2020-10-22",182.4,190.08,182.4,185.04,20800.0],["2020-10-23",183.48,184.8,174.24,178.44,22408.0],["2020-10-26",176.76,181.8,170.64,174.48,20775.0],["2020-10-27",173.88,181.08,171.72,177.72,32450.0],["2020-10-28",174.12,188.16,173.4,179.04,37692.0],["2020-10-29",180.12,185.88,175.92,179.88,22983.0],["2020-10-30",179.52,179.52,170.4,176.88,20042.0],["2020-11-02",176.4,179.64,169.56,177.0,22083.0],["2020-11-03",178.68,181.08,170.04,178.56,35833.0],["2020-11-04",180.0,196.32,179.4,192.48,37008.0],["2020-11-05",195.12,196.8,187.92,190.8,16100.0],["2020-11-06",75.6,76.2,57.36,58.44,1804192.0],["2020-11-09",61.08,68.16,60.48,66.84,617700.0],["2020-11-10",68.4,69.84,64.08,65.76,225958.0],["2020-11-11",65.28,66.24,62.16,64.2,205433.0],["2020-11-12",64.8,67.68,63.84,66.48,145792.0],["2020-11-13",67.08,68.88,64.68,67.44,113308.0],["2020-11-16",68.04,69.12,65.52,67.44,142408.0],["2020-11-17",66.84,67.8,65.64,67.32,115692.0],["2020-11-18",67.68,67.92,63.6,63.84,186467.0],["2020-11-19",65.04,66.12,63.6,64.44,76433.0],["2020-11-20",64.44,65.52,62.52,65.28,109092.0],["2020-11-23",64.68,66.6,63.72,65.88,90633.0],["2020-11-24",66.36,66.6,64.2,66.24,158933.0],["2020-11-25",66.84,69.24,66.0,68.4,89592.0],["2020-11-27",69.6,73.68,69.48,72.0,104708.0],["2020-11-30",73.2,74.88,68.52,69.24,168733.0],["2020-12-01",70.44,70.8,67.32,67.92,69383.0],["2020-12-02",67.32,69.0,66.12,68.28,76125.0],["2020-12-03",69.12,73.32,69.0,71.28,108325.0],["2020-12-04",71.28,74.88,69.84,74.52,91575.0],["2020-12-07",74.76,75.36,72.72,73.56,83283.0],["2020-12-08",73.68,75.48,72.96,74.4,59750.0],["2020-12-09",74.28,74.88,69.84,72.12,89267.0],["2020-12-10",72.12,75.36,71.4,73.32,66675.0],["2020-12-11",73.56,73.68,72.0,72.6,44025.0],["2020-12-14",73.44,77.04,73.44,74.64,84075.0],["2020-12-15",75.6,76.08,72.96,73.92,57858.0],["2020-12-16",74.04,74.52,71.52,72.48,63608.0],["2020-12-17",73.32,73.68,72.0,72.72,50808.0],["2020-12-18",73.08,74.16,71.4,72.84,168558.0],["2020-12-21",72.0,76.2,70.68,75.0,133067.0],["2020-12-22",75.36,75.96,74.04,74.88,50600.0],["2020-12-23",75.12,78.0,74.04,76.2,75608.0],["2020-12-24",76.08,77.76,74.16,74.4,41350.0],["2020-12-28",74.88,75.36,72.0,72.12,72458.0],["2020-12-29",72.72,72.72,68.64,71.28,71492.0],["2020-12-30",71.04,74.04,71.04,72.96,47467.0],["2020-12-31",72.84,73.08,71.28,72.6,32567.0],["2021-01-04",72.24,73.2,71.28,72.48,32400.0],["2021-01-05",72.12,73.08,71.52,72.12,30058.0],["2021-01-06",72.36,74.16,70.92,71.88,76175.0],["2021-01-07",72.84,73.92,72.12,73.44,48025.0],["2021-01-08",73.92,74.04,71.64,73.32,43658.0],["2021-01-11",72.96,73.8,72.12,72.48,46325.0],["2021-01-12",72.72,73.68,71.88,72.84,39308.0],["2021-01-13",73.08,73.68,72.24,72.84,57633.0],["2021-01-14",73.2,75.48,72.96,74.64,90150.0],["2021-01-15",74.52,76.08,73.2,73.56,51175.0],["2021-01-19",74.76,75.48,72.72,73.44,68292.0],["2021-01-20",73.8,75.84,72.96,73.92,97550.0],["2021-01-21",73.92,74.64,71.16,71.28,82000.0],["2021-01-22",71.52,71.52,68.52,70.56,91900.0],["2021-01-25",71.52,73.2,70.32,72.6,114575.0],["2021-01-26",73.08,73.68,70.8,71.28,70567.0],["2021-01-27",70.32,71.16,66.72,67.8,110358.0],["2021-01-28",68.64,69.24,66.0,66.84,96133.0],["2021-01-29",67.68,69.12,65.64,66.96,112358.0],["2021-02-01",67.8,69.6,67.32,69.48,57608.0],["2021-02-02",69.96,70.56,68.88,70.08,99717.0],["2021-02-03",70.68,72.12,70.2,72.12,122225.0],["2021-02-04",72.84,73.92,72.12,73.44,159283.0],["2021-02-05",74.28,75.12,72.96,73.8,94942.0],["2021-02-08",75.36,77.88,74.28,77.4,241350.0],["2021-02-09",79.44,84.0,78.84,79.56,279000.0],["2021-02-10",84.12,84.24,75.0,79.08,250167.0],["2021-02-11",79.08,79.44,74.64,76.44,174550.0],["2021-02-12",76.32,76.68,74.16,75.48,77917.0],["2021-02-16",75.72,76.08,72.36,73.68,136025.0],["2021-02-17",74.16,74.4,72.0,73.08,91575.0],["2021-02-18",72.12,72.24,69.0,69.48,104825.0],["2021-02-19",70.32,72.96,69.96,69.96,147183.0],["2021-02-22",69.72,71.52,68.4,68.76,124292.0],["2021-02-23",67.2,67.56,63.0,65.52,165367.0],["2021-02-24",67.68,68.28,65.64,67.68,123067.0],["2021-02-25",68.16,69.96,64.92,66.36,209125.0],["2021-02-26",62.52,66.48,60.84,60.96,199192.0],["2021-03-01",61.8,62.76,60.24,60.6,153583.0],["2021-03-02",60.6,60.84,59.4,59.88,251067.0],["2021-03-03",60.0,60.36,58.56,58.56,183083.0],["2021-03-04",57.96,58.08,54.24,55.56,162708.0],["2021-03-05",55.68,55.92,51.72,53.76,220117.0],["2021-03-08",54.36,57.36,53.16,56.52,103017.0],["2021-03-09",57.12,61.92,56.76,59.64,239692.0],["2021-03-10",60.24,60.6,58.2,59.4,67317.0],["2021-03-11",60.0,61.68,59.16,61.68,67817.0],["2021-03-12",60.6,61.8,60.12,61.68,50708.0],["2021-03-15",61.92,63.0,61.32,62.04,56933.0],["2021-03-16",62.4,62.4,59.4,60.0,62850.0],["2021-03-17",59.52,61.2,59.04,60.6,64967.0],["2021-03-18",60.0,61.44,57.84,58.08,71875.0],["2021-03-19",58.68,59.88,57.84,58.2,151758.0],["2021-03-22",58.2,59.16,56.04,56.28,80708.0],["2021-03-23",54.96,55.56,53.16,53.4,199592.0],["2021-03-24",54.48,54.6,51.96,51.96,102042.0],["2021-03-25",51.6,54.48,50.88,53.52,117242.0],["2021-03-26",54.0,55.2,53.16,53.64,52192.0],["2021-03-29",54.0,54.12,51.84,51.96,50233.0],["2021-03-30",51.84,54.96,50.52,54.0,77308.0],["2021-03-31",54.48,55.44,53.64,55.2,50150.0],["2021-04-01",55.56,56.04,54.12,54.72,54608.0],["2021-04-05",55.2,55.44,53.52,54.12,38208.0],["2021-04-06",54.24,54.72,53.4,53.88,39108.0],["2021-04-07",53.88,54.6,52.2,52.32,44642.0],["2021-04-08",52.32,52.92,51.72,52.56,48975.0],["2021-04-09",52.56,52.56,51.12,52.32,39042.0],["2021-04-12",52.2,52.2,49.68,51.12,59017.0],["2021-04-13",50.4,51.6,49.32,51.0,74250.0],["2021-04-14",51.36,54.24,51.24,53.16,68558.0],["2021-04-15",53.28,54.0,51.6,51.96,41925.0],["2021-04-16",52.44,52.56,50.64,51.36,43275.0],["2021-04-19",51.36,51.72,48.84,49.2,57600.0],["2021-04-20",49.2,49.68,48.12,49.08,54692.0],["2021-04-21",48.72,49.44,48.24,49.2,101692.0],["2021-04-22",49.44,53.16,49.44,52.44,89058.0],["2021-04-23",53.04,53.4,51.12,51.6,58517.0],["2021-04-26",52.08,52.8,51.6,52.8,74108.0],["2021-04-27",53.28,53.64,51.12,51.72,51267.0],["2021-04-28",51.48,53.04,51.0,52.56,56492.0],["2021-04-29",52.68,53.4,51.12,51.48,164533.0],["2021-04-30",51.36,51.72,50.4,51.36,76983.0],["2021-05-03",51.6,51.72,49.08,49.92,74617.0],["2021-05-04",49.56,49.8,47.64,48.72,85650.0],["2021-05-05",48.72,48.96,48.0,48.6,47000.0],["2021-05-06",48.6,48.6,46.08,47.04,83500.0],["2021-05-07",47.52,48.84,46.8,48.72,50733.0],["2021-05-10",48.84,48.84,46.8,46.8,49467.0],["2021-05-11",45.96,48.24,45.72,47.64,56875.0],["2021-05-12",46.8,49.8,46.8,48.0,70400.0],["2021-05-13",48.12,49.2,46.08,46.68,55500.0],["2021-05-14",47.04,48.36,46.32,47.52,54192.0],["2021-05-17",47.64,48.24,47.04,47.76,29983.0],["2021-05-18",48.0,49.8,47.4,48.84,59808.0],["2021-05-19",48.36,49.56,47.76,48.12,33617.0],["2021-05-20",48.24,48.96,47.28,48.36,36500.0],["2021-05-21",48.84,49.44,48.48,48.6,67008.0],["2021-05-24",48.6,48.6,46.44,46.56,78517.0],["2021-05-25",46.56,46.92,45.6,45.6,72150.0],["2021-05-26",45.96,46.68,45.36,46.44,35467.0],["2021-05-27",46.68,48.72,46.56,47.4,108608.0],["2021-05-28",48.36,49.32,47.64,47.64,36150.0],["2021-06-01",48.0,48.48,47.16,48.36,58658.0],["2021-06-02",47.88,48.36,46.92,47.28,63450.0],["2021-06-03",47.52,47.52,46.32,47.16,41867.0],["2021-06-04",47.16,47.88,46.32,46.32,42150.0],["2021-06-07",46.68,48.72,46.44,48.48,65542.0],["2021-06-08",48.72,50.04,48.48,49.2,64917.0],["2021-06-09",49.44,52.32,49.44,52.08,153758.0],["2021-06-10",52.44,55.44,51.84,53.52,319683.0],["2021-06-11",54.6,56.28,52.08,52.56,218683.0],["2021-06-14",52.56,52.56,50.16,51.0,152583.0],["2021-06-15",51.24,51.36,48.84,49.44,105042.0],["2021-06-16",49.68,49.8,48.36,49.32,96900.0],["2021-06-17",49.32,51.12,48.36,50.04,206042.0],["2021-06-18",49.92,50.16,48.48,48.72,102092.0],["2021-06-21",48.72,49.08,47.04,48.12,149592.0],["2021-06-22",48.24,48.6,47.04,47.64,111792.0],["2021-06-23",48.72,49.08,47.28,47.76,133883.0],["2021-06-24",47.76,49.32,47.64,48.84,115117.0],["2021-06-25",48.48,49.68,48.12,49.2,495683.0],["2021-06-28",49.2,50.04,47.76,47.76,119967.0],["2021-06-29",47.64,47.88,46.2,46.92,143017.0],["2021-06-30",46.68,47.4,45.96,46.56,98200.0],["2021-07-01",46.92,46.92,45.6,45.84,169817.0],["2021-07-02",45.96,46.08,43.44,44.04,294492.0],["2021-07-06",44.4,44.4,42.36,43.32,139292.0],["2021-07-07",43.44,43.56,42.12,42.12,122000.0],["2021-07-08",41.04,43.44,40.68,42.84,105850.0],["2021-07-09",42.84,44.28,42.48,44.16,68167.0],["2021-07-12",44.28,45.6,42.84,42.96,77075.0],["2021-07-13",42.72,42.96,41.4,41.64,99725.0],["2021-07-14",41.88,42.48,41.4,41.64,82408.0],["2021-07-15",41.4,41.76,39.96,41.16,96708.0],["2021-07-16",41.4,42.0,40.68,40.68,40183.0],["2021-07-19",39.96,42.0,39.84,42.0,64817.0],["2021-07-20",42.0,42.84,41.28,42.72,73158.0],["2021-07-21",42.72,43.8,42.24,43.2,79542.0],["2021-07-22",43.56,43.68,42.24,42.84,48017.0],["2021-07-23",42.72,42.72,41.64,42.0,56708.0],["2021-07-26",41.76,42.24,40.8,41.28,125883.0],["2021-07-27",41.28,41.4,40.44,41.28,54017.0],["2021-07-28",40.92,42.72,40.92,42.48,30333.0],["2021-07-29",42.72,42.72,41.52,41.64,27567.0],["2021-07-30",41.28,41.76,40.32,41.64,67875.0],["2021-08-02",41.76,42.6,41.4,41.64,33517.0],["2021-08-03",42.24,44.64,42.24,43.92,189050.0],["2021-08-04",44.4,45.0,43.2,43.44,84042.0],["2021-08-05",43.2,44.28,42.96,43.8,62325.0],["2021-08-06",44.52,44.64,43.8,43.92,75575.0],["2021-08-09",44.28,44.64,42.72,42.72,72083.0],["2021-08-10",43.08,43.08,41.76,42.12,40250.0],["2021-08-11",42.48,43.8,41.88,42.36,88192.0],["2021-08-12",42.48,43.2,42.0,42.96,28833.0],["2021-08-13",43.8,44.28,42.72,42.96,75200.0],["2021-08-16",43.2,43.2,41.16,41.88,55358.0],["2021-08-17",41.88,42.84,41.16,42.72,64092.0],["2021-08-18",43.56,45.84,43.32,44.04,119683.0],["2021-08-19",43.56,43.92,41.28,41.52,83625.0],["2021-08-20",41.28,42.84,40.92,42.24,62717.0],["2021-08-23",42.36,44.28,42.24,44.04,77858.0],["2021-08-24",43.8,45.36,43.68,45.12,85642.0],["2021-08-25",45.12,45.12,43.68,44.64,30742.0],["2021-08-26",44.52,45.48,44.16,44.28,32075.0],["2021-08-27",44.28,44.88,43.44,44.04,56217.0],["2021-08-30",44.52,44.64,43.8,44.16,37425.0],["2021-08-31",44.28,46.44,44.04,45.6,69575.0],["2021-09-01",45.72,47.28,45.48,46.8,103617.0],["2021-09-02",37.8,39.6,37.08,39.24,348908.0],["2021-09-03",39.0,39.36,38.04,39.12,100942.0],["2021-09-07",38.76,39.12,37.8,38.4,88967.0],["2021-09-08",38.64,38.88,37.44,37.92,69758.0],["2021-09-09",37.56,38.04,37.08,37.68,71858.0],["2021-09-10",38.04,39.12,37.08,38.76,62592.0],["2021-09-13",38.64,41.64,37.92,39.6,85183.0],["2021-09-14",39.48,40.32,38.16,39.12,76925.0],["2021-09-15",38.88,39.12,38.04,38.4,57450.0],["2021-09-16",38.64,38.76,37.92,38.64,29483.0],["2021-09-17",38.4,39.24,38.4,38.76,56850.0],["2021-09-20",38.64,39.24,37.8,39.0,38342.0],["2021-09-21",38.88,39.48,38.76,38.88,47767.0],["2021-09-22",38.76,39.36,38.76,39.12,27350.0],["2021-09-23",39.12,39.6,39.0,39.6,34950.0],["2021-09-24",39.0,41.04,38.76,40.44,49058.0],["2021-09-27",40.68,42.6,40.32,42.0,53750.0],["2021-09-28",41.88,42.24,41.4,41.88,38542.0],["2021-09-29",42.0,42.0,41.28,41.76,39158.0],["2021-09-30",41.64,42.0,41.04,41.76,37917.0],["2021-10-01",41.64,42.12,41.04,41.52,55725.0],["2021-10-04",41.16,41.4,40.44,41.04,42800.0],["2021-10-05",41.04,41.16,39.12,39.96,62742.0],["2021-10-06",39.48,40.44,38.4,39.6,61500.0],["2021-10-07",39.48,39.72,39.0,39.6,40142.0],["2021-10-08",39.6,39.6,38.76,39.48,37233.0],["2021-10-11",39.72,39.72,39.12,39.24,34992.0],["2021-10-12",39.6,40.2,39.12,39.96,38575.0],["2021-10-13",39.84,40.68,39.6,39.84,37100.0],["2021-10-14",39.96,40.08,39.0,39.24,44142.0],["2021-10-15",39.36,39.48,38.52,39.12,29067.0],["2021-10-18",39.12,39.48,37.44,38.52,60108.0],["2021-10-19",38.64,39.12,38.4,39.0,29025.0],["2021-10-20",38.76,39.48,38.76,39.0,20208.0],["2021-10-21",38.88,39.24,38.4,38.76,22350.0],["2021-10-22",38.76,38.76,36.84,37.56,60975.0],["2021-10-25",37.68,37.92,36.84,37.08,20675.0],["2021-10-26",37.44,37.68,36.48,36.96,31058.0],["2021-10-27",36.72,37.44,36.72,37.2,30475.0],["2021-10-28",37.44,38.4,37.08,38.16,29925.0],["2021-10-29",37.8,38.52,37.68,37.8,10750.0],["2021-11-01",37.56,38.52,37.44,38.16,27667.0],["2021-11-02",38.4,38.4,37.44,38.4,27192.0],["2021-11-03",38.16,39.24,37.8,38.88,28342.0],["2021-11-04",38.88,39.12,38.04,38.04,15058.0],["2021-11-05",38.04,38.64,36.96,37.32,31950.0],["2021-11-08",37.44,37.92,36.96,37.44,21558.0],["2021-11-09",37.56,37.8,36.36,36.48,69558.0],["2021-11-10",36.84,36.84,34.68,35.28,186667.0],["2021-11-11",35.16,35.4,34.08,34.68,183308.0],["2021-11-12",35.28,36.24,34.44,34.8,127867.0],["2021-11-15",34.2,34.32,33.24,33.72,70558.0],["2021-11-16",33.36,33.36,30.84,31.2,163350.0],["2021-11-17",31.44,31.44,29.64,29.88,92208.0],["2021-11-18",30.12,30.12,27.6,28.56,190533.0],["2021-11-19",28.56,28.92,27.36,27.6,68992.0],["2021-11-22",28.32,28.32,27.0,27.0,71633.0],["2021-11-23",27.0,27.84,26.28,27.48,73267.0],["2021-11-24",27.36,28.2,27.0,27.84,541283.0],["2021-11-26",28.2,28.8,27.12,28.2,60767.0],["2021-11-29",28.44,28.44,26.88,27.12,49458.0],["2021-11-30",26.64,27.72,26.4,27.6,57700.0],["2021-12-01",27.6,28.32,26.88,26.88,76267.0],["2021-12-02",26.76,27.6,25.68,27.36,82000.0],["2021-12-03",27.48,27.48,25.2,25.56,78633.0],["2021-12-06",25.44,26.16,24.36,26.16,104417.0],["2021-12-07",26.52,28.2,26.4,27.84,61258.0],["2021-12-08",27.84,27.84,26.88,27.6,35492.0],["2021-12-09",27.72,28.44,27.12,27.72,34108.0],["2021-12-10",27.72,27.72,26.64,27.0,29933.0],["2021-12-13",26.76,27.6,26.16,27.24,39942.0],["2021-12-14",27.12,27.12,26.28,26.4,30925.0],["2021-12-15",26.4,26.64,24.36,26.04,89983.0],["2021-12-16",26.16,27.12,25.8,27.0,68933.0],["2021-12-17",26.64,27.84,26.28,27.0,89800.0],["2021-12-20",26.76,27.36,26.28,27.24,44917.0],["2021-12-21",27.24,27.84,26.88,27.24,43142.0],["2021-12-22",27.48,27.48,26.52,27.0,29258.0],["2021-12-23",26.76,27.24,25.56,27.24,67183.0],["2021-12-27",27.0,27.12,25.92,26.28,131633.0],["2021-12-28",26.64,28.08,26.4,27.12,128392.0],["2021-12-29",26.88,27.36,26.52,26.64,95633.0],["2021-12-30",26.4,27.96,26.4,27.48,124200.0],["2021-12-31",27.36,28.8,27.36,27.96,57808.0],["2022-01-03",27.96,29.4,27.48,29.4,47475.0],["2022-01-04",28.8,29.28,28.08,28.8,34075.0],["2022-01-05",28.2,29.16,26.52,26.88,60458.0],["2022-01-06",26.64,27.0,25.44,26.04,46100.0],["2022-01-07",26.28,26.28,25.2,25.32,34383.0],["2022-01-10",25.56,25.56,24.6,25.44,39883.0],["2022-01-11",25.44,25.8,24.84,25.08,24600.0],["2022-01-12",25.44,25.44,24.24,24.48,56483.0],["2022-01-13",24.24,24.36,22.56,22.68,98358.0],["2022-01-14",22.2,23.4,22.08,23.4,71325.0],["2022-01-18",23.4,23.4,21.6,21.6,60458.0],["2022-01-19",21.96,22.32,21.12,21.6,47633.0],["2022-01-20",21.48,22.2,21.0,21.12,60383.0],["2022-01-21",21.12,21.12,20.04,20.4,81767.0],["2022-01-24",20.04,21.24,18.96,21.0,99683.0],["2022-01-25",20.64,21.36,20.28,21.0,33900.0],["2022-01-26",21.36,21.6,20.4,20.64,32783.0],["2022-01-27",20.64,21.24,20.4,20.52,74450.0],["2022-01-28",20.88,21.48,20.4,20.76,46725.0],["2022-01-31",20.88,22.56,20.76,22.32,52983.0],["2022-02-01",22.56,22.8,21.6,22.68,31608.0],["2022-02-02",22.32,22.32,20.64,20.76,32142.0],["2022-02-03",20.64,20.76,19.8,20.04,30325.0],["2022-02-04",20.04,20.76,19.8,20.52,25392.0],["2022-02-07",20.28,21.0,20.28,20.64,22400.0],["2022-02-08",20.52,20.88,19.68,20.04,35208.0],["2022-02-09",20.04,20.76,19.92,20.52,39133.0],["2022-02-10",20.16,20.76,20.04,20.52,43275.0],["2022-02-11",20.64,20.64,18.96,19.08,56575.0],["2022-02-14",19.08,19.44,18.6,18.72,27533.0],["2022-02-15",19.2,19.8,18.96,19.44,27317.0],["2022-02-16",19.32,19.92,19.32,19.68,9092.0],["2022-02-17",19.44,19.68,19.32,19.44,29642.0],["2022-02-18",19.2,19.2,18.36,18.6,36733.0],["2022-02-22",18.72,18.72,18.0,18.24,27808.0],["2022-02-23",18.36,18.36,17.52,17.52,30425.0],["2022-02-24",16.92,18.72,16.8,18.48,73200.0],["2022-02-25",18.36,19.08,18.12,18.6,9008.0],["2022-02-28",18.84,18.96,18.24,18.6,14808.0],["2022-03-01",18.48,19.08,18.24,18.36,17533.0],["2022-03-02",18.48,18.72,17.88,18.36,13150.0],["2022-03-03",18.48,18.72,18.0,18.36,31908.0],["2022-03-04",18.12,18.48,17.64,17.88,19758.0],["2022-03-07",17.76,19.08,17.28,18.24,75158.0],["2022-03-08",18.12,18.72,17.4,18.36,51983.0],["2022-03-09",18.48,19.08,18.36,18.84,20517.0],["2022-03-10",18.84,18.84,17.88,18.36,14417.0],["2022-03-11",18.36,18.84,17.16,18.12,57342.0],["2022-03-14",18.12,18.6,17.4,17.52,39408.0],["2022-03-15",17.76,18.0,17.04,17.76,24942.0],["2022-03-16",18.6,19.32,18.24,19.08,57942.0],["2022-03-17",19.08,20.64,18.84,20.52,67333.0],["2022-03-18",21.24,21.96,20.64,21.48,68975.0],["2022-03-21",21.36,25.68,21.12,24.12,139983.0],["2022-03-22",24.72,25.8,24.12,25.08,76292.0],["2022-03-23",24.72,25.68,24.36,24.96,24975.0],["2022-03-24",25.44,25.56,24.72,25.32,17450.0],["2022-03-25",25.44,26.28,24.36,26.28,41075.0],["2022-03-28",27.0,27.36,25.2,26.16,59975.0],["2022-03-29",26.52,28.2,25.92,27.6,73067.0],["2022-03-30",27.0,27.0,24.72,24.96,57958.0],["2022-03-31",25.2,25.8,22.68,24.72,83442.0],["2022-04-01",25.08,26.16,24.36,24.72,92917.0],["2022-04-04",25.2,25.8,24.72,25.44,23883.0],["2022-04-05",25.08,26.04,24.96,25.08,20167.0],["2022-04-06",24.72,26.4,24.72,26.4,29542.0],["2022-04-07",27.12,28.2,26.88,27.36,48217.0],["2022-04-08",27.36,28.08,26.64,27.48,28500.0],["2022-04-11",27.12,27.36,26.04,26.16,27192.0],["2022-04-12",26.28,26.76,24.24,24.72,22808.0],["2022-04-13",25.2,25.2,24.24,24.6,41383.0],["2022-04-14",24.72,25.56,24.6,24.84,19942.0],["2022-04-18",24.96,25.2,23.28,23.28,24708.0],["2022-04-19",23.4,24.24,23.4,23.64,15425.0],["2022-04-20",23.76,24.24,23.16,24.0,14083.0],["2022-04-21",24.6,24.6,23.16,23.76,20767.0],["2022-04-22",23.76,24.36,23.28,24.24,17608.0],["2022-04-25",23.88,25.56,23.88,25.2,23600.0],["2022-04-26",25.56,25.8,24.12,24.24,32067.0],["2022-04-27",24.48,24.48,23.4,23.52,17717.0],["2022-04-28",23.88,23.88,21.0,22.32,48242.0],["2022-04-29",21.96,23.04,20.88,21.12,13400.0],["2022-05-02",20.88,21.72,20.16,21.48,44050.0],["2022-05-03",21.36,21.72,20.28,20.64,27767.0],["2022-05-04",20.64,20.76,19.56,20.76,19742.0],["2022-05-05",20.76,20.76,19.68,20.04,86258.0],["2022-05-06",20.52,20.52,18.48,19.56,41483.0],["2022-05-09",19.44,19.44,16.8,16.92,59458.0],["2022-05-10",17.64,18.0,16.92,17.04,24792.0],["2022-05-11",17.64,17.64,15.84,16.2,44367.0],["2022-05-12",16.2,17.76,15.84,17.4,17508.0],["2022-05-13",16.92,18.84,16.32,18.48,12058.0],["2022-05-16",17.76,19.68,17.76,19.32,23017.0],["2022-05-17",19.56,20.52,19.32,20.52,19283.0],["2022-05-18",20.04,20.52,19.2,19.44,16375.0],["2022-05-19",19.32,20.16,19.32,19.56,19842.0],["2022-05-20",20.16,20.28,18.84,19.8,40950.0],["2022-05-23",20.04,20.28,19.56,19.56,5542.0],["2022-05-24",19.56,20.28,19.08,20.16,16483.0],["2022-05-25",20.04,20.52,19.44,20.28,17250.0],["2022-05-26",20.04,21.36,20.04,21.0,26725.0],["2022-05-27",21.24,23.64,20.76,23.16,136275.0],["2022-05-31",23.4,24.24,22.44,22.92,56983.0],["2022-06-01",22.92,23.76,22.44,22.44,91725.0],["2022-06-02",22.56,24.36,22.32,23.4,27325.0],["2022-06-03",23.64,24.6,23.4,24.6,27600.0],["2022-06-06",24.84,25.2,23.76,24.12,24333.0],["2022-06-07",24.12,25.56,24.0,25.32,25517.0],["2022-06-08",24.96,26.16,24.96,25.56,28158.0],["2022-06-09",25.44,26.04,24.96,25.68,15917.0],["2022-06-10",25.2,25.44,24.72,25.08,24475.0],["2022-06-13",24.6,24.6,21.72,23.04,37942.0],["2022-06-14",23.52,23.52,22.92,23.16,8167.0],["2022-06-15",22.92,23.88,22.2,22.68,345367.0],["2022-06-16",23.28,25.08,22.2,24.6,108300.0],["2022-06-17",24.36,26.04,23.52,24.0,83325.0],["2022-06-21",24.24,26.4,24.24,25.08,78292.0],["2022-06-22",24.84,26.04,24.72,25.92,24142.0],["2022-06-23",26.28,27.36,25.8,27.24,34583.0],["2022-06-24",27.0,27.24,25.92,26.16,43300.0],["2022-06-27",26.4,26.88,24.84,26.28,29408.0],["2022-06-28",26.64,26.64,25.32,25.44,15708.0],["2022-06-29",25.32,26.04,24.72,25.56,23075.0],["2022-06-30",25.08,25.8,24.84,25.2,19558.0],["2022-07-01",25.44,26.52,24.72,26.28,18167.0],["2022-07-05",26.04,26.16,25.08,25.8,27542.0],["2022-07-06",25.8,26.4,25.44,26.04,27800.0],["2022-07-07",25.56,26.28,25.08,25.68,74567.0],["2022-07-08",25.68,26.52,25.32,25.56,30233.0],["2022-07-11",25.56,25.92,24.36,24.6,15967.0],["2022-07-12",24.72,25.56,24.24,24.96,20133.0],["2022-07-13",24.48,25.32,24.48,24.84,62008.0],["2022-07-14",24.24,24.48,23.28,23.64,32650.0],["2022-07-15",23.76,24.6,23.4,24.48,19900.0],["2022-07-18",24.24,25.56,23.88,24.72,44925.0],["2022-07-19",24.96,26.16,24.84,25.32,15433.0],["2022-07-20",25.32,26.76,25.32,26.04,31650.0],["2022-07-21",27.0,29.04,26.88,28.08,137050.0],["2022-07-22",28.2,28.56,26.64,26.76,67492.0],["2022-07-25",27.0,27.24,25.56,26.88,31125.0],["2022-07-26",26.88,27.48,26.52,26.64,29550.0],["2022-07-27",26.52,26.52,25.44,26.16,27100.0],["2022-07-28",26.52,26.52,25.32,25.68,20783.0],["2022-07-29",25.92,25.92,24.72,24.84,23875.0],["2022-08-01",25.32,25.32,23.88,24.12,19683.0],["2022-08-02",23.64,24.6,22.56,24.24,38775.0],["2022-08-03",24.96,25.56,24.6,24.96,9200.0],["2022-08-04",25.32,26.04,25.08,25.68,36983.0],["2022-08-05",25.8,26.52,25.32,25.92,22542.0],["2022-08-08",26.4,26.52,24.6,25.56,26325.0],["2022-08-09",25.56,26.16,25.08,25.92,27492.0],["2022-08-10",26.76,26.76,25.2,26.04,24158.0],["2022-08-11",25.68,26.52,25.08,25.32,31367.0],["2022-08-12",25.56,26.04,25.32,25.56,12983.0],["2022-08-15",25.56,26.4,25.08,25.8,14900.0],["2022-08-16",25.92,26.04,25.44,25.56,10400.0],["2022-08-17",25.32,25.44,24.48,24.96,20683.0],["2022-08-18",24.96,25.44,24.24,24.84,12650.0],["2022-08-19",24.6,25.08,24.12,24.12,15492.0],["2022-08-22",24.0,24.6,22.2,23.16,32608.0],["2022-08-23",23.16,23.52,22.68,23.16,11967.0],["2022-08-24",23.76,24.72,23.52,24.12,15892.0],["2022-08-25",24.6,24.96,24.0,24.6,12042.0],["2022-08-26",24.84,24.84,23.04,23.16,17992.0],["2022-08-29",23.16,23.52,22.56,22.56,21458.0],["2022-08-30",23.04,23.04,21.84,22.2,18758.0],["2022-08-31",22.44,22.68,21.84,22.44,11483.0],["2022-09-01",22.68,23.28,21.96,23.16,16125.0],["2022-09-02",23.52,24.6,23.4,23.76,34150.0],["2022-09-06",23.16,23.4,21.72,22.2,32892.0],["2022-09-07",22.2,23.64,21.12,23.28,21842.0],["2022-09-08",22.92,23.52,22.56,22.8,14783.0],["2022-09-09",22.92,24.84,22.8,24.24,29358.0],["2022-09-12",25.08,25.92,24.0,25.68,30025.0],["2022-09-13",25.2,26.4,24.36,25.8,18742.0],["2022-09-14",25.56,26.04,24.48,24.84,31675.0],["2022-09-15",25.08,25.92,24.96,25.08,12975.0],["2022-09-16",24.72,24.96,22.56,22.92,30433.0],["2022-09-19",22.8,22.8,21.72,21.84,16208.0],["2022-09-20",21.84,22.92,21.72,22.08,18808.0],["2022-09-21",22.08,22.2,21.36,21.6,19083.0],["2022-09-22",21.36,22.32,21.0,21.48,43917.0],["2022-09-23",21.24,21.48,20.04,20.4,22525.0],["2022-09-26",20.4,20.88,19.8,19.92,11167.0],["2022-09-27",19.92,20.28,19.56,19.92,12917.0],["2022-09-28",20.04,21.12,19.68,20.52,22417.0],["2022-09-29",20.76,20.76,19.68,19.92,8308.0],["2022-09-30",19.68,20.4,19.56,19.68,10192.0],["2022-10-03",19.8,20.52,19.56,19.92,13158.0],["2022-10-04",19.92,21.12,19.92,20.28,15167.0],["2022-10-05",20.64,20.64,19.56,20.28,22525.0],["2022-10-06",21.24,21.48,20.16,20.4,14633.0],["2022-10-07",20.04,20.28,19.68,19.8,11417.0],["2022-10-10",20.04,20.04,19.32,19.68,26617.0],["2022-10-11",19.92,20.04,19.08,19.8,24783.0],["2022-10-12",20.4,20.4,19.68,20.04,11750.0],["2022-10-13",19.56,20.4,19.56,20.04,11733.0],["2022-10-14",20.04,20.4,19.56,19.92,7008.0],["2022-10-17",20.4,20.4,19.56,19.68,10433.0],["2022-10-18",19.92,20.16,19.44,19.56,11192.0],["2022-10-19",19.32,19.56,18.48,18.48,15117.0],["2022-10-20",18.36,19.08,18.12,18.6,12008.0],["2022-10-21",18.6,19.08,18.24,18.48,9225.0],["2022-10-24",18.6,19.68,18.36,19.2,24808.0],["2022-10-25",18.96,19.68,18.84,19.32,22033.0],["2022-10-26",19.8,20.88,19.56,20.16,17667.0],["2022-10-27",20.04,20.64,19.56,19.68,6308.0],["2022-10-28",19.8,20.04,19.44,19.8,6292.0],["2022-10-31",19.56,20.04,19.32,19.68,29292.0],["2022-11-01",20.16,20.4,19.8,19.8,2450.0],["2022-11-02",19.92,20.28,19.44,19.44,7550.0],["2022-11-03",19.32,19.68,18.72,19.2,7117.0],["2022-11-04",19.56,19.56,18.12,18.24,9892.0],["2022-11-07",18.36,18.36,17.4,17.76,26200.0],["2022-11-08",17.64,18.12,16.08,16.44,82758.0],["2022-11-09",16.2,16.56,14.4,15.72,35325.0],["2022-11-10",16.2,16.32,15.72,16.2,7458.0],["2022-11-11",15.96,16.56,15.6,16.08,9508.0],["2022-11-14",16.2,17.64,16.08,17.4,10692.0],["2022-11-15",17.52,17.76,16.56,16.68,11625.0],["2022-11-16",16.56,16.68,15.0,15.84,33567.0],["2022-11-17",15.12,16.68,15.12,16.56,32408.0],["2022-11-18",16.32,16.68,15.72,16.2,22692.0],["2022-11-21",16.32,17.28,15.84,16.92,23792.0],["2022-11-22",17.88,17.88,16.92,17.16,13592.0],["2022-11-23",16.92,17.4,16.2,16.2,13125.0],["2022-11-25",16.2,16.92,15.84,15.84,5067.0],["2022-11-28",15.6,16.2,15.6,15.6,10950.0],["2022-11-29",15.96,16.08,15.6,15.96,11375.0],["2022-11-30",15.72,15.96,15.6,15.72,9400.0],["2022-12-01",15.72,16.44,15.6,15.6,56758.0],["2022-12-02",15.24,16.2,15.24,15.72,13833.0],["2022-12-05",15.6,16.08,15.12,15.6,31675.0],["2022-12-06",15.48,15.6,14.04,14.04,32575.0],["2022-12-07",13.56,14.04,12.6,13.08,32725.0],["2022-12-08",13.2,14.52,12.6,13.8,27242.0],["2022-12-09",12.6,13.8,12.6,13.44,56617.0],["2022-12-12",13.32,15.0,9.84,13.56,119025.0],["2022-12-13",13.8,15.0,13.8,14.4,31625.0],["2022-12-14",14.4,14.64,14.04,14.04,8967.0],["2022-12-15",14.16,14.16,13.8,13.92,6900.0],["2022-12-16",13.8,14.04,13.56,14.04,13200.0],["2022-12-19",16.32,17.52,15.36,16.08,83933.0],["2022-12-20",15.84,16.08,15.48,15.48,18692.0],["2022-12-21",15.84,15.96,15.12,15.12,18408.0],["2022-12-22",15.12,16.08,15.0,15.6,20458.0],["2022-12-23",15.72,15.72,15.12,15.12,14267.0],["2022-12-27",15.0,15.36,14.4,14.64,13108.0],["2022-12-28",14.4,15.12,14.28,14.76,19892.0],["2022-12-29",15.0,15.84,15.0,15.6,28508.0],["2022-12-30",15.6,15.84,14.4,15.6,31033.0],["2023-01-03",16.2,16.56,15.36,16.08,32058.0],["2023-01-04",16.2,16.8,15.96,16.44,30483.0],["2023-01-05",16.56,17.04,16.32,16.8,34958.0],["2023-01-06",17.4,17.52,16.44,16.56,48000.0],["2023-01-09",18.12,19.8,17.16,19.08,82467.0],["2023-01-10",19.32,19.32,18.0,18.48,28067.0],["2023-01-11",18.36,18.72,17.52,18.12,29350.0],["2023-01-12",18.0,18.24,17.52,18.0,22833.0],["2023-01-13",18.12,18.84,17.76,18.48,33217.0],["2023-01-17",19.08,19.32,18.6,18.84,31367.0],["2023-01-18",18.6,19.08,18.24,18.24,6192.0],["2023-01-19",18.24,18.36,17.76,18.0,8475.0],["2023-01-20",17.76,18.24,17.64,17.88,15183.0],["2023-01-23",18.24,18.48,17.52,18.0,19975.0],["2023-01-24",17.88,19.32,17.4,18.48,37275.0],["2023-01-25",18.6,20.28,18.6,19.8,68233.0],["2023-01-26",20.16,20.4,19.32,20.16,35883.0],["2023-01-27",20.88,20.88,20.28,20.52,30475.0],["2023-01-30",20.4,20.76,19.92,20.28,23775.0],["2023-01-31",20.4,21.12,20.16,20.88,27133.0],["2023-02-01",21.36,21.36,20.64,20.64,16117.0],["2023-02-02",20.64,21.36,20.28,20.4,18842.0],["2023-02-03",20.28,20.64,19.92,20.16,26008.0],["2023-02-06",19.8,20.52,19.8,19.92,15400.0],["2023-02-07",20.4,20.4,19.56,19.8,11042.0],["2023-02-08",19.68,19.8,19.2,19.32,11833.0],["2023-02-09",19.44,19.44,18.24,18.48,15250.0],["2023-02-10",18.36,18.6,18.0,18.0,7225.0],["2023-02-13",18.12,18.84,18.12,18.72,9642.0],["2023-02-14",18.48,19.08,18.24,18.48,4100.0],["2023-02-15",18.36,19.44,18.36,18.36,11000.0],["2023-02-16",18.6,18.84,17.64,18.36,24067.0],["2023-02-17",18.48,18.48,17.88,18.0,3842.0],["2023-02-21",18.0,18.12,16.68,17.16,9483.0],["2023-02-22",17.04,18.0,16.56,16.92,13450.0],["2023-02-23",17.4,17.76,16.8,17.16,9342.0],["2023-02-24",16.8,17.52,16.2,16.2,11525.0],["2023-02-27",16.44,17.64,16.08,16.56,9358.0],["2023-02-28",16.68,17.04,16.2,16.32,3308.0],["2023-03-01",16.2,17.28,16.2,16.56,5542.0],["2023-03-02",16.44,16.8,16.32,16.32,9208.0],["2023-03-03",16.8,17.4,16.2,16.44,16158.0],["2023-03-06",16.92,17.88,16.2,16.68,17267.0],["2023-03-07",16.8,17.28,16.08,16.08,18975.0],["2023-03-08",16.92,17.76,16.2,17.16,50692.0],["2023-03-09",17.52,17.52,15.72,15.84,31783.0],["2023-03-10",16.56,16.56,14.76,15.0,28533.0],["2023-03-13",14.52,16.08,13.68,15.12,33108.0],["2023-03-14",14.88,16.8,14.64,15.6,8642.0],["2023-03-15",15.84,16.44,14.64,15.84,10042.0],["2023-03-16",15.48,15.6,14.52,14.76,13708.0],["2023-03-17",14.52,15.6,14.4,14.76,13250.0],["2023-03-20",14.88,15.0,14.4,14.76,13333.0],["2023-03-21",14.76,15.48,14.4,14.4,12417.0],["2023-03-22",14.4,14.88,13.8,14.04,8808.0],["2023-03-23",14.4,14.4,12.24,12.84,49683.0],["2023-03-24",12.72,12.72,12.12,12.48,9258.0],["2023-03-27",12.72,12.72,11.76,11.76,19942.0],["2023-03-28",11.16,11.28,10.44,11.04,38592.0],["2023-03-29",11.04,11.4,10.44,10.68,25092.0],["2023-03-30",10.56,10.8,9.24,9.6,54350.0],["2023-03-31",9.72,10.8,9.6,10.08,21067.0],["2023-04-03",10.2,10.32,9.72,10.08,8800.0],["2023-04-04",10.08,10.2,9.6,9.72,10600.0],["2023-04-05",9.84,10.08,9.6,9.84,20225.0],["2023-04-06",10.2,10.32,10.08,10.2,29500.0],["2023-04-10",10.2,10.2,9.72,9.96,5925.0],["2023-04-11",10.08,10.44,9.84,10.2,17350.0],["2023-04-12",10.2,10.2,9.6,9.84,15892.0],["2023-04-13",10.68,12.24,10.44,11.4,70408.0],["2023-04-14",12.6,13.2,11.76,11.88,30208.0],["2023-04-17",12.12,13.56,12.12,13.56,30367.0],["2023-04-18",13.32,14.52,12.84,13.08,83833.0],["2023-04-19",12.84,14.28,12.72,13.44,8708.0],["2023-04-20",13.44,14.28,11.52,11.76,48075.0],["2023-04-21",11.76,12.0,11.52,11.76,15167.0],["2023-04-24",11.64,12.0,11.4,11.88,9208.0],["2023-04-25",11.88,12.6,11.52,11.88,17475.0],["2023-04-26",11.52,12.12,11.52,11.88,5825.0],["2023-04-27",11.64,12.48,11.64,12.48,4983.0],["2023-04-28",12.48,12.48,12.12,12.48,5250.0],["2023-05-01",12.12,12.6,12.12,12.36,5075.0],["2023-05-02",11.52,12.48,11.04,12.36,10567.0],["2023-05-03",12.0,12.48,12.0,12.0,4525.0],["2023-05-04",12.0,12.6,12.0,12.48,2583.0],["2023-05-05",12.0,12.96,11.64,12.36,20908.0],["2023-05-08",12.12,12.96,12.0,12.48,5350.0],["2023-05-09",12.6,13.08,12.24,12.84,8133.0],["2023-05-10",12.84,13.32,12.48,13.2,10208.0],["2023-05-11",12.96,13.2,12.12,12.72,11750.0],["2023-05-12",12.72,12.96,12.0,12.6,11517.0],["2023-05-15",12.48,12.72,12.12,12.48,2633.0],["2023-05-16",12.24,12.6,11.52,12.24,10525.0],["2023-05-17",12.0,12.24,11.52,12.24,9733.0],["2023-05-18",12.12,12.24,11.64,12.12,2700.0],["2023-05-19",12.12,12.6,12.12,12.48,8450.0],["2023-05-22",12.12,13.2,12.12,13.08,9475.0],["2023-05-23",12.48,13.2,12.24,12.84,26075.0],["2023-05-24",12.84,13.08,12.12,12.24,7717.0],["2023-05-25",12.24,12.6,11.52,11.64,14992.0],["2023-05-26",12.0,12.0,11.52,11.76,5883.0],["2023-05-30",11.64,12.24,11.4,11.4,8733.0],["2023-05-31",11.4,12.0,11.4,11.52,1242.0],["2023-06-01",11.28,11.76,11.16,11.52,4783.0],["2023-06-02",11.64,13.92,11.16,13.32,36258.0],["2023-06-05",13.08,14.28,12.84,13.2,26083.0],["2023-06-06",12.96,13.8,12.72,13.2,5500.0],["2023-06-07",13.08,13.44,12.84,13.32,5500.0],["2023-06-08",13.44,13.56,13.32,13.44,6283.0],["2023-06-09",13.32,13.44,12.6,12.96,10117.0],["2023-06-12",13.2,13.2,12.24,12.72,4700.0],["2023-06-13",12.72,13.08,12.6,12.96,3525.0],["2023-06-14",12.96,13.2,12.48,12.48,4642.0],["2023-06-15",13.2,13.2,12.72,12.96,4625.0],["2023-06-16",12.72,13.68,12.72,13.08,13533.0],["2023-06-20",12.96,13.08,12.48,12.84,7142.0],["2023-06-21",13.08,13.92,12.72,13.44,9783.0],["2023-06-22",13.08,13.32,12.96,13.08,2733.0],["2023-06-23",12.84,13.2,12.72,13.08,5250.0],["2023-06-26",12.96,13.2,12.72,12.96,6108.0],["2023-06-27",12.72,12.96,12.72,12.84,1892.0],["2023-06-28",12.96,13.2,12.48,12.6,8108.0],["2023-06-29",12.84,12.96,12.6,12.96,10925.0],["2023-06-30",12.84,14.16,12.6,13.8,14833.0],["2023-07-03",13.68,13.68,12.48,12.84,15192.0],["2023-07-05",13.2,13.2,12.6,12.84,5958.0],["2023-07-06",12.96,12.96,12.48,12.84,8058.0],["2023-07-07",12.72,12.96,12.6,12.96,1975.0],["2023-07-10",12.84,12.96,12.72,12.84,3008.0],["2023-07-11",12.96,13.2,12.72,13.08,8192.0],["2023-07-12",13.2,13.2,12.72,13.08,3442.0],["2023-07-13",13.32,13.44,13.08,13.44,5467.0],["2023-07-14",13.44,13.44,12.84,12.96,11508.0],["2023-07-17",12.96,13.68,12.36,13.56,29858.0],["2023-07-18",13.56,13.68,12.96,13.2,12467.0],["2023-07-19",12.96,13.44,12.84,13.32,3067.0],["2023-07-20",13.2,13.44,12.72,13.08,5133.0],["2023-07-21",12.84,13.32,12.84,13.08,3608.0],["2023-07-24",13.08,13.2,12.6,13.2,8383.0],["2023-07-25",13.08,13.2,12.72,12.84,3942.0],["2023-07-26",12.72,13.2,12.72,13.08,5142.0],["2023-07-27",12.96,13.8,12.0,13.2,12700.0],["2023-07-28",12.96,13.56,12.96,13.44,4517.0],["2023-07-31",13.8,14.04,13.2,13.32,9833.0],["2023-08-01",12.96,13.32,12.72,13.08,3467.0],["2023-08-02",12.72,13.32,12.72,13.32,6308.0],["2023-08-03",13.56,13.68,13.2,13.32,9342.0],["2023-08-04",13.32,13.68,13.2,13.2,5625.0],["2023-08-07",13.32,13.8,12.72,13.08,8167.0],["2023-08-08",13.32,13.32,12.48,12.96,7917.0],["2023-08-09",12.48,13.44,12.48,12.72,12492.0],["2023-08-10",12.48,12.96,12.36,12.84,4042.0],["2023-08-11",12.72,12.84,12.0,12.6,9967.0],["2023-08-14",12.24,12.24,12.0,12.0,7392.0],["2023-08-15",11.76,12.12,11.52,11.88,9267.0],["2023-08-16",11.64,11.88,11.16,11.4,15233.0],["2023-08-17",11.28,11.52,11.04,11.04,6417.0],["2023-08-18",11.16,11.76,11.04,11.16,2708.0],["2023-08-21",11.16,11.88,10.56,10.68,8017.0],["2023-08-22",10.92,11.4,10.32,11.04,5483.0],["2023-08-23",10.68,11.52,10.56,10.92,3300.0],["2023-08-24",10.92,11.64,10.68,11.16,7025.0],["2023-08-25",11.64,11.64,10.56,10.68,4100.0],["2023-08-28",10.8,11.28,10.2,11.16,14983.0],["2023-08-29",11.28,11.4,11.16,11.28,4317.0],["2023-08-30",11.28,11.52,11.16,11.4,6467.0],["2023-08-31",11.4,12.36,11.4,11.88,11150.0],["2023-09-01",11.88,12.6,11.16,11.76,11967.0],["2023-09-05",11.88,12.0,11.4,11.4,4550.0],["2023-09-06",11.64,11.88,10.8,11.04,4417.0],["2023-09-07",11.04,11.64,10.8,10.92,3250.0],["2023-09-08",10.56,11.88,10.56,11.64,10550.0],["2023-09-11",11.52,11.76,11.28,11.28,1225.0],["2023-09-12",11.4,11.76,11.28,11.28,1158.0],["2023-09-13",10.92,11.04,10.56,10.8,9583.0],["2023-09-14",10.8,11.04,10.8,10.8,5317.0],["2023-09-15",11.4,11.4,10.32,10.92,9000.0],["2023-09-18",11.88,12.0,11.64,12.0,37917.0],["2023-09-19",11.88,12.24,10.92,11.28,9733.0],["2023-09-20",11.28,11.88,11.04,11.64,5917.0],["2023-09-21",11.16,11.64,10.8,11.28,13608.0],["2023-09-22",11.28,11.4,10.8,11.04,9425.0],["2023-09-25",10.92,11.16,10.68,10.68,6875.0],["2023-09-26",10.8,11.04,10.44,10.8,7992.0],["2023-09-27",10.92,11.04,10.56,10.56,4950.0],["2023-09-28",10.68,10.92,10.44,10.44,4558.0],["2023-09-29",10.8,10.8,10.44,10.68,7183.0],["2023-10-02",10.44,10.68,9.84,10.2,7192.0],["2023-10-03",9.96,10.2,9.48,9.48,31117.0],["2023-10-04",9.72,9.84,9.48,9.48,9725.0],["2023-10-05",9.72,9.72,9.0,9.48,7233.0],["2023-10-06",9.48,9.6,9.12,9.12,7583.0],["2023-10-09",9.0,9.48,8.04,9.24,50100.0],["2023-10-10",9.0,9.36,8.64,8.76,15458.0],["2023-10-11",8.4,9.36,8.4,8.88,9250.0],["2023-10-12",9.0,9.12,8.76,9.0,5408.0],["2023-10-13",8.88,9.0,8.52,8.52,2942.0],["2023-10-16",8.52,9.0,8.52,8.76,3967.0],["2023-10-17",17.4,20.04,14.4,15.0,6323483.0],["2023-10-18",14.64,14.88,11.64,12.12,722225.0],["2023-10-19",11.64,13.92,11.64,12.6,407150.0],["2023-10-20",12.36,12.72,11.52,11.64,179675.0],["2023-10-23",11.4,11.4,10.32,10.68,224425.0],["2023-10-24",10.56,10.92,10.08,10.56,163450.0],["2023-10-25",10.56,10.8,9.84,9.96,100175.0],["2023-10-26",10.2,10.44,9.72,9.72,69550.0],["2023-10-27",9.72,9.96,9.48,9.84,67500.0],["2023-10-30",9.84,10.68,9.84,10.44,54525.0],["2023-10-31",10.44,10.68,10.32,10.56,35258.0],["2023-11-01",10.92,11.04,10.44,10.68,50767.0],["2023-11-02",10.68,10.8,10.32,10.44,51442.0],["2023-11-03",10.56,11.04,10.2,10.44,73225.0],["2023-11-06",10.8,11.28,9.6,10.56,110208.0],["2023-11-07",10.56,11.16,10.32,10.68,42900.0],["2023-11-08",10.92,11.04,10.2,10.2,39808.0],["2023-11-09",10.32,10.44,8.76,9.0,150617.0],["2023-11-10",9.36,9.48,8.64,9.0,76408.0],["2023-11-13",8.88,9.12,8.28,8.4,112767.0],["2023-11-14",8.4,8.76,7.68,8.28,184817.0],["2023-11-15",8.4,9.24,8.28,8.88,79675.0],["2023-11-16",8.76,9.12,8.16,8.4,32242.0],["2023-11-17",8.28,8.76,8.16,8.64,30758.0],["2023-11-20",8.64,8.76,7.92,8.04,129008.0],["2023-11-21",8.28,8.28,7.68,7.8,38700.0],["2023-11-22",7.8,8.28,7.68,7.8,91475.0],["2023-11-24",8.52,8.88,8.16,8.64,98692.0],["2023-11-27",8.52,9.12,8.4,8.64,53800.0],["2023-11-28",8.52,9.12,8.52,8.88,22192.0],["2023-11-29",8.76,9.24,8.28,8.64,38042.0],["2023-11-30",8.64,8.88,8.4,8.4,31283.0],["2023-12-01",8.4,8.76,8.4,8.64,8017.0],["2023-12-04",8.64,9.0,8.64,8.88,18208.0],["2023-12-05",8.64,9.12,8.64,9.0,30142.0],["2023-12-06",8.76,9.6,8.76,9.24,16708.0],["2023-12-07",9.0,9.24,8.76,8.88,12908.0],["2023-12-08",8.88,9.24,8.64,9.12,17992.0],["2023-12-11",8.88,9.12,8.76,9.12,18242.0],["2023-12-12",8.76,9.0,8.4,8.76,30092.0],["2023-12-13",8.76,9.36,8.64,9.36,22708.0],["2023-12-14",9.24,9.48,9.0,9.48,21292.0],["2023-12-15",9.6,9.72,9.0,9.0,55042.0],["2023-12-18",9.24,9.48,9.0,9.12,14667.0],["2023-12-19",9.0,9.36,8.76,9.12,16192.0],["2023-12-20",9.12,9.36,9.0,9.24,21367.0],["2023-12-21",9.36,9.6,9.12,9.12,20017.0],["2023-12-22",9.24,9.6,9.24,9.48,19158.0],["2023-12-26",9.48,10.08,9.48,9.84,56550.0],["2023-12-27",9.96,10.08,9.6,9.72,16883.0],["2023-12-28",9.84,10.08,9.48,9.72,35608.0],["2023-12-29",9.72,10.08,9.6,9.84,30867.0],["2024-01-02",9.96,10.32,9.72,9.96,25067.0],["2024-01-03",9.96,10.08,9.48,9.72,17683.0],["2024-01-04",9.96,9.96,9.48,9.72,12942.0],["2024-01-05",9.84,9.96,9.48,9.72,7942.0],["2024-01-08",9.6,10.32,9.24,10.2,51233.0],["2024-01-09",10.08,10.2,9.36,9.84,11342.0],["2024-01-10",9.84,9.84,9.48,9.72,15875.0],["2024-01-11",9.72,9.96,9.6,9.72,8017.0],["2024-01-12",9.72,9.84,9.48,9.72,11883.0],["2024-01-16",9.6,9.72,9.36,9.6,16842.0],["2024-01-17",9.48,9.84,9.12,9.84,37975.0],["2024-01-18",9.84,9.84,9.48,9.6,35417.0],["2024-01-19",9.6,10.32,9.48,10.32,70592.0],["2024-01-22",10.56,10.68,9.96,10.2,30792.0],["2024-01-23",10.32,11.4,10.32,10.56,64883.0],["2024-01-24",11.4,11.64,10.2,10.92,55175.0],["2024-01-25",10.92,11.16,10.56,10.92,10525.0],["2024-01-26",10.92,11.4,10.68,10.8,12833.0],["2024-01-29",11.16,11.76,10.8,11.52,49408.0],["2024-01-30",11.88,13.44,11.76,12.48,104142.0],["2024-01-31",12.96,13.08,10.92,11.28,63875.0],["2024-02-01",11.28,11.64,10.92,11.4,13608.0],["2024-02-02",11.64,12.0,11.52,11.88,11642.0],["2024-02-05",12.24,12.6,11.76,12.12,32842.0],["2024-02-06",12.6,12.6,12.12,12.36,29425.0],["2024-02-07",12.48,12.6,11.64,12.0,39942.0],["2024-02-08",12.0,12.36,9.84,11.76,201583.0],["2024-02-09",12.12,12.6,11.76,12.12,62400.0],["2024-02-12",11.01,13.1,11.01,12.27,52900.0],["2024-02-13",12.2,12.27,11.78,11.83,23300.0],["2024-02-14",12.24,12.24,11.28,11.72,20900.0],["2024-02-15",11.71,11.72,11.01,11.7,22400.0],["2024-02-16",11.61,11.61,11.03,11.44,30100.0],["2024-02-20",11.26,11.38,11.05,11.11,21300.0],["2024-02-21",11.11,11.45,11.11,11.39,12200.0],["2024-02-22",11.3,11.45,11.22,11.45,14200.0],["2024-02-23",11.43,11.5,11.05,11.34,12800.0],["2024-02-26",11.32,11.63,11.15,11.58,25700.0],["2024-02-27",11.72,12.7,11.7,12.35,46200.0],["2024-02-28",12.45,13.43,12.22,12.74,31700.0],["2024-02-29",12.94,12.94,12.24,12.79,24000.0],["2024-03-01",13.06,13.5,12.63,13.47,41000.0],["2024-03-04",13.5,13.75,13.01,13.33,24000.0],["2024-03-05",13.3,13.48,12.74,13.45,23300.0],["2024-03-06",13.6,13.6,12.97,13.21,5800.0],["2024-03-07",13.22,13.94,13.0,13.29,6400.0],["2024-03-08",13.34,13.58,12.68,13.58,14400.0],["2024-03-11",13.56,13.56,12.99,13.4,15000.0],["2024-03-12",13.3,13.3,12.73,12.78,16800.0],["2024-03-13",12.56,12.84,12.51,12.64,9500.0],["2024-03-14",12.71,12.71,11.82,12.05,19300.0],["2024-03-15",11.97,12.17,11.75,12.17,16300.0],["2024-03-18",12.05,12.1,11.6,11.8,9900.0],["2024-03-19",11.81,12.16,11.79,11.83,10000.0],["2024-03-20",11.87,12.39,11.87,12.39,7300.0],["2024-03-21",12.08,12.8,12.08,12.2,21900.0],["2024-03-22",12.37,12.98,12.16,12.98,20900.0],["2024-03-25",12.8,13.39,12.66,13.2,35700.0],["2024-03-26",13.35,13.4,12.71,13.06,20000.0],["2024-03-27",12.87,13.41,12.73,13.38,21500.0],["2024-03-28",13.2,13.5,13.02,13.3,30200.0],["2024-04-01",13.3,13.3,12.9,12.9,19000.0],["2024-04-02",13.15,13.5,12.8,13.5,37000.0],["2024-04-03",13.33,14.35,13.26,13.79,41100.0],["2024-04-04",13.99,14.23,13.36,13.64,26700.0],["2024-04-05",13.64,14.5,13.41,13.77,20500.0],["2024-04-08",14.04,14.7,14.04,14.4,18100.0],["2024-04-09",14.42,14.99,14.2,14.85,26600.0],["2024-04-10",14.78,14.99,14.24,14.68,8500.0],["2024-04-11",14.35,15.11,14.35,15.06,14000.0],["2024-04-12",14.97,15.0,14.59,14.65,19500.0],["2024-04-15",14.66,15.19,14.5,14.93,17400.0],["2024-04-16",14.65,14.96,14.35,14.52,7400.0],["2024-04-17",14.8,14.8,12.55,12.92,26500.0],["2024-04-18",12.95,13.33,12.4,13.33,16700.0],["2024-04-19",13.69,13.9,13.24,13.41,11400.0],["2024-04-22",13.66,13.66,13.13,13.22,7400.0],["2024-04-23",13.22,13.27,13.0,13.27,13900.0],["2024-04-24",13.4,13.48,13.05,13.48,5700.0],["2024-04-25",12.98,13.38,12.91,13.36,6100.0],["2024-04-26",13.4,13.43,12.0,12.65,29400.0],["2024-04-29",12.83,13.5,12.52,12.9,10100.0],["2024-04-30",12.83,12.88,12.18,12.47,11800.0],["2024-05-01",13.04,13.44,12.75,13.27,12100.0],["2024-05-02",13.28,13.28,12.81,12.81,20700.0],["2024-05-03",13.3,13.3,12.81,13.15,4600.0],["2024-05-06",13.03,13.48,12.7,12.85,19500.0],["2024-05-07",13.26,13.46,12.6,12.62,34000.0],["2024-05-08",12.53,13.05,12.51,12.85,14500.0],["2024-05-09",13.2,13.99,12.8,13.01,75600.0],["2024-05-10",12.97,13.43,12.85,13.4,16200.0],["2024-05-13",13.4,13.63,13.14,13.39,17300.0],["2024-05-14",13.73,14.6,13.65,13.9,16100.0],["2024-05-15",14.04,14.78,14.04,14.61,17800.0],["2024-05-16",14.3,15.16,14.3,14.72,23800.0],["2024-05-17",14.75,15.0,14.25,14.53,5700.0],["2024-05-20",14.88,15.45,14.47,14.96,23500.0],["2024-05-21",14.68,15.16,14.6,15.16,9600.0],["2024-05-22",15.4,15.4,14.89,15.13,14500.0],["2024-05-23",15.2,15.2,14.74,14.75,16600.0],["2024-05-24",14.88,15.09,14.88,15.08,2300.0],["2024-05-28",15.0,15.07,14.78,15.07,13100.0],["2024-05-29",14.7,15.25,14.41,15.06,8900.0],["2024-05-30",14.99,15.12,14.74,14.86,4200.0],["2024-05-31",15.15,15.4,14.92,15.15,5300.0],["2024-06-03",15.16,15.95,14.85,14.95,38100.0],["2024-06-04",14.95,15.3,14.64,15.1,26300.0],["2024-06-05",14.95,15.41,14.84,15.3,9200.0],["2024-06-06",15.2,16.45,15.2,15.41,19400.0],["2024-06-07",15.97,15.97,14.28,14.28,17200.0],["2024-06-10",14.8,15.76,14.8,15.21,11400.0],["2024-06-11",15.64,16.15,15.43,15.43,21400.0],["2024-06-12",15.85,16.27,14.9,15.51,21600.0],["2024-06-13",15.34,15.8,14.68,15.13,13500.0],["2024-06-14",15.13,15.7,14.81,15.39,18500.0],["2024-06-17",15.5,15.67,14.81,15.16,14900.0],["2024-06-18",15.03,15.68,14.67,14.88,26000.0],["2024-06-20",15.12,15.61,15.12,15.3,18000.0],["2024-06-21",15.39,15.79,15.31,15.64,21800.0],["2024-06-24",15.43,15.74,15.4,15.7,14200.0],["2024-06-25",15.6,16.14,15.2,15.4,11000.0],["2024-06-26",15.21,15.32,14.11,14.3,28000.0],["2024-06-27",14.45,14.75,14.4,14.6,6800.0],["2024-06-28",14.75,14.75,13.23,13.72,35100.0],["2024-07-01",13.55,13.71,12.8,13.24,33300.0],["2024-07-02",13.19,13.7,13.09,13.35,13000.0],["2024-07-03",12.6,12.6,11.52,12.15,38200.0],["2024-07-05",12.4,13.24,12.4,13.21,16700.0],["2024-07-08",13.42,13.95,13.1,13.85,19500.0],["2024-07-09",14.16,14.16,13.66,13.77,6900.0],["2024-07-10",13.65,14.42,13.6,13.83,20800.0],["2024-07-11",13.95,14.3,13.72,14.3,18400.0],["2024-07-12",14.44,14.96,14.05,14.8,15900.0],["2024-07-15",14.69,15.7,14.18,15.37,13100.0],["2024-07-16",15.67,15.67,15.1,15.3,13200.0],["2024-07-17",14.75,15.19,14.75,15.12,3000.0],["2024-07-18",15.41,15.41,14.66,14.99,5100.0],["2024-07-19",15.21,15.45,14.82,15.13,6700.0],["2024-07-22",15.0,15.28,14.72,15.04,12300.0],["2024-07-23",14.24,15.27,14.24,15.2,7000.0],["2024-07-24",15.03,15.04,14.87,14.88,2700.0],["2024-07-25",14.64,15.05,14.43,14.84,7800.0],["2024-07-26",14.99,15.2,14.68,14.94,6200.0],["2024-07-29",14.94,15.08,14.52,14.52,6800.0],["2024-07-30",14.93,15.0,14.25,14.42,8300.0],["2024-07-31",14.66,14.8,14.35,14.61,7300.0],["2024-08-01",14.03,14.64,14.03,14.35,8400.0],["2024-08-02",14.2,14.63,14.07,14.29,10000.0],["2024-08-05",13.21,13.81,12.86,13.34,14900.0],["2024-08-06",13.38,13.83,12.98,13.36,8900.0],["2024-08-07",13.49,13.49,12.52,12.62,17600.0],["2024-08-08",12.41,13.6,12.41,13.38,16600.0],["2024-08-09",12.49,13.7,12.3,13.0,9300.0],["2024-08-12",13.06,13.1,12.7,13.07,7200.0],["2024-08-13",13.01,15.01,13.01,14.91,18400.0],["2024-08-14",15.1,15.1,13.62,14.01,12800.0],["2024-08-15",14.64,14.92,13.62,14.05,13400.0],["2024-08-16",14.43,14.46,14.28,14.3,3700.0],["2024-08-19",14.73,15.14,14.3,14.92,23300.0],["2024-08-20",15.0,15.1,14.5,14.51,11000.0],["2024-08-21",14.55,15.1,14.55,14.65,13000.0],["2024-08-22",14.91,15.06,14.3,14.41,15700.0],["2024-08-23",14.6,14.99,14.33,14.61,20800.0],["2024-08-26",15.17,16.44,15.15,15.85,34400.0],["2024-08-27",15.64,16.95,15.64,16.26,22600.0],["2024-08-28",15.9,16.86,15.9,16.74,20500.0],["2024-08-29",16.89,16.93,16.09,16.09,3800.0],["2024-08-30",16.13,16.7,16.07,16.26,10700.0],["2024-09-03",16.39,16.77,15.65,15.83,11600.0],["2024-09-04",15.74,16.88,15.67,16.6,17900.0],["2024-09-05",16.61,17.26,16.4,16.46,14300.0],["2024-09-06",16.07,17.23,16.07,16.99,25000.0],["2024-09-09",17.1,18.0,16.58,16.6,52900.0],["2024-09-10",16.45,16.8,16.04,16.75,14800.0],["2024-09-11",16.55,17.44,16.31,17.38,40700.0],["2024-09-12",17.56,18.04,17.05,18.04,17300.0],["2024-09-13",18.43,19.0,17.65,18.07,26900.0],["2024-09-16",18.28,19.2,17.66,18.35,29200.0],["2024-09-17",18.31,18.35,17.47,18.19,19900.0],["2024-09-18",17.92,18.9,17.48,18.17,34400.0],["2024-09-19",18.17,19.0,18.0,18.5,27500.0],["2024-09-20",19.2,19.63,17.89,19.43,96800.0],["2024-09-23",19.93,19.93,16.26,16.26,94700.0],["2024-09-24",17.73,17.99,15.0,15.15,149800.0],["2024-09-25",15.5,17.09,15.0,15.34,55400.0],["2024-09-26",15.5,16.86,15.29,15.55,37500.0],["2024-09-27",15.82,16.0,15.47,15.79,18500.0],["2024-09-30",15.59,15.63,14.86,15.14,15400.0],["2024-10-01",14.96,15.13,14.77,14.79,13300.0],["2024-10-02",14.6,15.32,14.6,14.65,8900.0],["2024-10-03",14.81,15.13,14.56,14.69,10000.0],["2024-10-04",14.83,14.96,14.11,14.9,11900.0],["2024-10-07",14.74,14.75,14.3,14.72,14600.0],["2024-10-08",14.6,14.78,14.12,14.42,22300.0],["2024-10-09",14.5,16.99,14.5,16.0,71300.0],["2024-10-10",16.09,16.5,15.5,16.05,41200.0],["2024-10-11",16.03,17.46,16.03,17.46,46700.0],["2024-10-14",17.58,18.75,17.01,17.01,32400.0],["2024-10-15",17.28,18.73,17.28,18.52,30200.0],["2024-10-16",18.5,18.5,17.28,17.59,25300.0],["2024-10-17",17.27,18.43,17.27,18.1,38600.0],["2024-10-18",18.29,18.98,17.77,18.24,20500.0],["2024-10-21",18.13,18.22,16.3,16.59,47000.0],["2024-10-22",16.26,16.79,15.66,16.79,26500.0],["2024-10-23",16.56,16.65,15.92,16.6,19700.0],["2024-10-24",16.46,17.11,16.3,16.93,20300.0],["2024-10-25",16.95,17.32,16.6,16.91,21800.0],["2024-10-28",16.92,17.77,16.5,16.8,22400.0],["2024-10-29",16.56,17.87,16.56,17.71,30200.0],["2024-10-30",17.78,17.78,17.0,17.02,13900.0],["2024-10-31",17.0,17.43,16.75,16.81,17600.0],["2024-11-01",16.99,17.34,16.5,16.89,12900.0],["2024-11-04",17.01,18.0,16.0,16.98,27300.0],["2024-11-05",16.81,17.38,16.43,16.56,30000.0],["2024-11-06",16.9,17.09,16.46,16.65,17800.0],["2024-11-07",17.04,17.61,16.81,17.5,29600.0],["2024-11-08",17.13,17.45,16.32,16.78,31500.0],["2024-11-11",16.8,16.98,16.16,16.41,31600.0],["2024-11-12",16.27,16.7,16.0,16.57,19000.0],["2024-11-13",16.51,17.0,15.92,16.7,29100.0],["2024-11-14",16.85,17.48,16.4,17.05,32200.0],["2024-11-15",16.86,17.04,16.0,16.14,17900.0],["2024-11-18",16.29,16.44,15.55,15.84,32300.0],["2024-11-19",15.94,16.41,15.23,15.34,12000.0],["2024-11-20",15.34,15.34,14.6,15.02,19200.0],["2024-11-21",13.41,15.36,13.41,14.72,63900.0],["2024-11-22",14.75,15.2,14.45,15.04,28400.0],["2024-11-25",15.0,15.6,14.69,14.81,42400.0],["2024-11-26",15.14,15.67,14.8,15.2,39400.0],["2024-11-27",15.35,16.83,15.35,16.83,89400.0],["2024-11-29",16.8,17.28,16.78,17.04,23000.0],["2024-12-02",17.38,17.4,16.51,16.75,22900.0],["2024-12-03",16.61,16.99,15.57,16.4,95400.0],["2024-12-04",16.5,16.66,15.96,16.31,28800.0],["2024-12-05",16.23,16.48,16.13,16.32,14300.0],["2024-12-06",16.47,16.47,16.0,16.05,11500.0],["2024-12-09",16.05,16.98,16.05,16.7,27800.0],["2024-12-10",16.04,16.66,15.8,16.11,42300.0],["2024-12-11",15.91,15.91,14.75,15.07,42300.0],["2024-12-12",15.46,15.46,14.98,15.35,20800.0],["2024-12-13",15.12,15.4,14.98,15.38,10300.0],["2024-12-16",15.04,15.94,14.93,15.54,33100.0],["2024-12-17",14.7,15.19,14.15,14.28,65200.0],["2024-12-18",15.08,15.83,13.2,13.51,48200.0],["2024-12-19",16.0,16.75,14.75,15.81,127900.0],["2024-12-20",15.7,16.26,15.0,15.21,30700.0],["2024-12-23",15.6,15.6,14.6,14.92,15800.0],["2024-12-24",15.3,15.7,14.7,14.72,19900.0],["2024-12-26",15.85,15.85,15.0,15.38,39400.0],["2024-12-27",15.38,15.56,14.86,15.16,30900.0],["2024-12-30",15.22,16.15,15.05,16.03,97300.0],["2024-12-31",16.15,16.15,15.42,15.78,27000.0],["2025-01-02",15.99,17.2,15.8,17.15,46200.0],["2025-01-03",17.3,18.05,17.21,17.49,50300.0],["2025-01-06",17.77,17.77,16.52,17.35,35000.0],["2025-01-07",17.3,17.68,16.7,17.37,23700.0],["2025-01-08",17.11,17.16,16.41,16.94,21200.0],["2025-01-10",16.9,16.9,15.23,15.62,34100.0],["2025-01-13",15.43,15.51,14.73,14.89,23300.0],["2025-01-14",15.33,15.73,14.2,14.74,27100.0],["2025-01-15",14.8,15.67,14.17,14.5,49000.0],["2025-01-16",14.38,14.9,14.28,14.42,16200.0],["2025-01-17",14.31,14.53,14.15,14.49,15000.0],["2025-01-21",14.68,14.88,14.17,14.3,30000.0],["2025-01-22",14.3,14.95,14.3,14.95,38000.0],["2025-01-23",14.74,14.92,14.4,14.87,16200.0],["2025-01-24",14.67,14.82,14.38,14.77,15600.0],["2025-01-27",14.43,14.55,13.87,14.07,22600.0],["2025-01-28",13.96,14.72,13.85,14.46,17500.0],["2025-01-29",14.4,14.4,13.76,13.86,22900.0],["2025-01-30",13.99,14.67,13.99,14.43,13800.0],["2025-01-31",14.25,14.38,14.0,14.01,14200.0],["2025-02-03",13.8,14.39,13.72,13.8,25100.0],["2025-02-04",13.8,14.04,13.6,13.81,18800.0],["2025-02-05",13.61,14.25,13.61,14.21,18900.0],["2025-02-06",14.0,14.0,13.6,13.68,18100.0],["2025-02-07",13.68,13.68,13.13,13.29,16300.0],["2025-02-10",13.35,13.67,13.1,13.66,17400.0],["2025-02-11",13.32,13.48,13.01,13.13,20400.0],["2025-02-12",13.0,13.0,12.5,12.57,29600.0],["2025-02-13",12.6,12.75,12.1,12.21,22800.0],["2025-02-14",12.5,13.25,12.25,13.02,48600.0],["2025-02-18",12.8,12.82,12.31,12.48,37800.0],["2025-02-19",12.49,13.33,12.43,12.73,37700.0],["2025-02-20",13.1,13.75,12.35,12.75,44000.0],["2025-02-21",12.7,13.04,12.35,12.35,21200.0],["2025-02-24",12.87,13.0,12.36,12.55,42100.0],["2025-02-25",12.62,12.81,12.2,12.34,50900.0],["2025-02-26",12.5,13.54,12.41,13.31,29700.0],["2025-02-27",13.37,13.37,12.77,12.97,8800.0],["2025-02-28",12.9,12.9,12.53,12.88,10300.0],["2025-03-03",13.07,13.07,12.23,12.23,20500.0],["2025-03-04",12.23,12.23,11.27,11.95,29000.0],["2025-03-05",12.08,12.14,11.23,11.98,26500.0],["2025-03-06",11.9,11.94,11.3,11.43,33700.0],["2025-03-07",11.5,11.9,10.89,11.12,37400.0],["2025-03-10",11.35,11.89,10.8,11.15,20400.0],["2025-03-11",11.18,11.18,10.56,10.81,15600.0],["2025-03-12",11.02,11.41,10.9,11.04,9100.0],["2025-03-13",11.07,11.11,10.6,10.61,7700.0],["2025-03-14",10.95,11.18,10.82,10.86,8700.0],["2025-03-17",10.93,11.02,10.45,10.59,31500.0],["2025-03-18",10.7,11.26,10.27,11.26,29900.0],["2025-03-19",11.32,11.32,10.6,10.85,13200.0],["2025-03-20",10.71,10.71,10.57,10.69,5900.0],["2025-03-21",11.0,11.3,10.7,11.01,26000.0],["2025-03-24",11.01,11.19,10.6,11.12,25300.0],["2025-03-25",11.26,11.78,11.26,11.42,170600.0],["2025-03-26",11.4,11.4,10.7,10.81,5900.0],["2025-03-27",11.04,11.17,10.8,10.9,10400.0],["2025-03-28",10.93,11.06,10.61,10.62,12000.0],["2025-03-31",10.4,10.4,9.56,9.56,47100.0],["2025-04-01",9.62,9.75,9.04,9.39,52500.0],["2025-04-02",9.53,10.01,9.3,9.47,16100.0],["2025-04-03",9.47,9.98,9.05,9.31,24500.0],["2025-04-04",9.12,9.21,8.5,8.71,63400.0],["2025-04-07",8.4,8.95,7.75,8.63,42100.0],["2025-04-08",9.04,9.53,8.11,8.26,60600.0],["2025-04-09",8.25,9.07,7.96,8.63,64900.0],["2025-04-10",9.12,9.12,7.9,8.46,54200.0],["2025-04-11",8.51,9.21,8.15,9.08,29400.0],["2025-04-14",9.37,10.36,9.37,10.2,19800.0],["2025-04-15",10.27,10.27,9.78,9.81,17400.0],["2025-04-16",10.01,10.01,9.9,10.01,8700.0],["2025-04-17",9.95,10.03,9.68,10.03,7400.0],["2025-04-21",9.87,10.78,9.87,9.94,3600.0],["2025-04-22",9.98,10.41,9.82,10.07,16300.0],["2025-04-23",10.44,10.76,10.27,10.41,9800.0],["2025-04-24",10.71,10.71,10.41,10.53,15000.0],["2025-04-25",10.53,10.97,10.5,10.7,9100.0],["2025-04-28",10.79,11.0,10.79,10.82,12100.0],["2025-04-29",11.01,11.57,11.01,11.51,19900.0],["2025-04-30",11.5,11.74,11.21,11.39,17100.0],["2025-05-01",11.47,11.79,11.41,11.44,16900.0],["2025-05-02",11.85,14.26,11.81,14.18,83800.0],["2025-05-05",14.53,14.8,14.0,14.13,46700.0],["2025-05-06",14.11,14.11,12.6,12.64,28700.0],["2025-05-07",12.65,13.34,12.0,12.41,20100.0],["2025-05-08",12.21,12.4,11.64,11.66,14300.0],["2025-05-09",12.0,13.29,11.64,12.24,5600.0],["2025-05-12",12.35,12.45,12.2,12.35,8000.0],["2025-05-13",12.4,12.45,12.16,12.34,8200.0],["2025-05-14",12.41,12.71,12.11,12.11,7100.0],["2025-05-15",12.45,12.65,12.19,12.5,15600.0],["2025-05-16",12.87,13.59,12.76,13.42,13200.0],["2025-05-19",13.47,14.05,13.47,13.8,15300.0],["2025-05-20",13.93,14.7,13.58,14.47,25800.0],["2025-05-21",14.66,14.7,13.59,13.59,11700.0],["2025-05-22",13.57,13.81,13.38,13.56,10300.0],["2025-05-23",13.3,13.6,13.13,13.52,2400.0],["2025-05-27",13.7,14.35,13.7,14.1,4000.0],["2025-05-28",14.2,14.22,13.7,13.76,18000.0],["2025-05-29",13.87,14.48,13.81,14.2,6900.0],["2025-05-30",14.2,14.68,14.0,14.15,18500.0],["2025-06-02",14.15,15.99,14.15,15.4,39800.0],["2025-06-03",15.75,16.0,15.12,15.2,16300.0],["2025-06-04",15.6,16.14,15.25,15.99,21100.0],["2025-06-05",16.0,16.56,15.81,15.81,20800.0],["2025-06-06",16.45,16.7,15.9,16.24,10500.0],["2025-06-09",16.4,16.4,15.54,16.07,23100.0],["2025-06-10",15.71,17.3,15.71,17.25,59100.0],["2025-06-11",17.21,17.33,17.05,17.05,9200.0],["2025-06-12",17.19,17.43,16.8,17.1,17200.0],["2025-06-13",17.13,17.3,15.84,16.85,40800.0],["2025-06-16",17.07,17.83,16.82,17.24,53500.0],["2025-06-17",17.05,17.47,17.0,17.08,25600.0],["2025-06-18",17.31,17.6,17.04,17.14,18200.0],["2025-06-20",16.53,17.51,16.5,17.39,75900.0],["2025-06-23",17.23,17.5,16.8,17.1,69900.0],["2025-06-24",17.28,17.94,17.16,17.2,64100.0],["2025-06-25",17.7,17.77,17.26,17.31,49200.0],["2025-06-26",17.21,17.4,16.81,17.08,18900.0],["2025-06-27",17.34,17.86,16.81,17.31,31300.0],["2025-06-30",17.72,18.5,17.55,18.12,91800.0],["2025-07-01",18.28,18.92,17.45,17.73,82800.0],["2025-07-02",17.79,18.77,17.79,18.3,49300.0],["2025-07-03",18.35,18.46,17.76,18.14,15700.0],["2025-07-07",18.0,18.99,18.0,18.56,27500.0],["2025-07-08",18.89,18.89,18.03,18.09,65000.0],["2025-07-09",18.09,18.72,18.02,18.72,20500.0],["2025-07-10",18.53,18.68,18.01,18.22,22300.0],["2025-07-11",18.24,19.11,18.24,18.75,30300.0],["2025-07-14",18.62,18.86,18.13,18.84,13700.0],["2025-07-15",18.8,18.9,17.93,18.64,29900.0],["2025-07-16",18.59,19.0,18.4,18.96,17300.0],["2025-07-17",19.0,19.42,18.96,19.3,55200.0],["2025-07-18",19.5,19.5,18.53,18.68,56500.0],["2025-07-21",18.61,18.7,18.02,18.25,30700.0],["2025-07-22",18.04,18.9,17.57,18.68,27500.0],["2025-07-23",18.73,18.94,17.87,18.33,11700.0],["2025-07-24",18.18,18.5,17.87,18.45,21300.0],["2025-07-25",18.45,18.97,18.3,18.55,16500.0],["2025-07-28",18.5,19.5,18.3,19.5,19400.0],["2025-07-29",19.5,19.5,18.24,18.36,18500.0],["2025-07-30",18.62,18.93,17.73,17.9,16100.0],["2025-07-31",18.09,18.39,17.55,17.93,10700.0],["2025-08-01",17.75,18.98,16.9,18.4,61500.0],["2025-08-04",18.3,19.43,17.98,19.4,52500.0],["2025-08-05",19.09,19.21,18.41,18.86,68100.0],["2025-08-06",18.68,19.43,18.5,19.43,57800.0],["2025-08-07",19.13,22.5,19.13,21.22,145400.0],["2025-08-08",21.8,23.97,21.0,23.97,480900.0],["2025-08-11",24.33,24.71,22.5,23.6,227300.0],["2025-08-12",23.62,23.99,22.89,23.99,127200.0],["2025-08-13",23.99,24.94,23.67,24.75,196000.0],["2025-08-14",24.42,25.11,23.71,24.96,135300.0],["2025-08-15",25.15,25.62,24.68,25.44,91500.0],["2025-08-18",25.53,26.24,25.3,25.76,102200.0],["2025-08-19",25.3,25.59,24.8,25.22,187100.0],["2025-08-20",25.43,26.25,24.93,26.15,251900.0],["2025-08-21",26.13,26.77,26.01,26.65,186900.0],["2025-08-22",26.64,27.17,26.5,26.93,101400.0],["2025-08-25",27.06,27.16,26.25,26.62,78600.0],["2025-08-26",26.74,26.74,24.98,25.62,154800.0],["2025-08-27",25.62,26.13,25.2,25.89,227400.0],["2025-08-28",25.91,26.14,25.25,25.5,147700.0],["2025-08-29",25.31,25.43,24.0,24.7,122400.0],["2025-09-02",24.22,24.89,23.43,24.13,135200.0],["2025-09-03",24.11,24.29,23.54,23.9,130300.0],["2025-09-04",23.82,23.82,22.5,23.31,172500.0],["2025-09-05",23.38,24.17,22.85,23.82,237000.0],["2025-09-08",25.05,25.32,22.36,23.32,289300.0],["2025-09-09",23.31,23.52,22.6,23.15,106800.0],["2025-09-10",23.29,23.61,22.2,22.26,67900.0],["2025-09-11",22.05,22.85,22.01,22.59,109800.0],["2025-09-12",22.49,22.93,21.67,21.85,67500.0],["2025-09-15",21.86,21.96,21.11,21.19,79800.0],["2025-09-16",21.04,21.34,20.44,20.55,55500.0],["2025-09-17",20.43,20.98,20.23,20.62,159400.0],["2025-09-18",20.91,22.29,20.75,22.27,144300.0],["2025-09-19",22.13,24.76,21.91,24.46,753100.0],["2025-09-22",24.48,25.14,23.7,24.78,236400.0],["2025-09-23",24.84,26.16,24.84,25.99,249100.0],["2025-09-24",26.79,26.84,25.61,25.66,86500.0],["2025-09-25",25.26,27.1,24.84,25.53,111900.0],["2025-09-26",25.52,25.6,24.34,24.67,68000.0],["2025-09-29",24.73,25.47,24.11,24.63,127200.0],["2025-09-30",24.5,25.76,24.0,25.6,125700.0],["2025-10-01",25.52,26.4,24.6,24.61,150700.0],["2025-10-02",24.65,24.94,23.63,23.7,93200.0],["2025-10-03",23.77,23.86,23.19,23.32,66700.0],["2025-10-06",23.56,24.56,23.4,24.48,84000.0],["2025-10-07",24.61,24.68,23.26,23.86,77600.0],["2025-10-08",24.07,26.07,23.21,25.5,151700.0],["2025-10-09",25.71,27.17,23.84,26.82,192900.0],["2025-10-10",26.96,27.1,25.72,26.51,177600.0],["2025-10-13",26.51,28.0,25.75,27.66,270500.0],["2025-10-14",27.67,29.2,26.72,28.39,159700.0],["2025-10-15",28.11,28.54,27.5,28.44,187000.0],["2025-10-16",28.83,29.4,28.34,29.08,190800.0],["2025-10-17",28.92,30.2,28.82,29.45,291300.0],["2025-10-20",29.84,31.12,29.42,30.79,182800.0],["2025-10-21",30.5,30.78,28.25,28.41,120800.0],["2025-10-22",28.2,28.67,27.07,28.15,145100.0],["2025-10-23",28.27,28.75,27.39,27.5,36800.0],["2025-10-24",27.6,29.73,27.6,29.24,74600.0],["2025-10-27",29.24,30.24,28.82,29.8,111200.0],["2025-10-28",29.9,31.33,29.53,30.89,93400.0],["2025-10-29",30.89,32.44,30.49,30.99,127200.0],["2025-10-30",30.68,31.76,30.12,30.12,61400.0],["2025-10-31",30.32,31.8,30.3,31.05,72100.0],["2025-11-03",31.06,31.6,30.0,31.17,95200.0],["2025-11-04",30.8,32.37,30.8,31.43,137300.0],["2025-11-05",31.77,32.36,31.23,32.11,92200.0],["2025-11-06",32.11,32.68,30.92,31.21,84200.0],["2025-11-07",30.89,31.77,30.6,31.2,127500.0],["2025-11-10",31.7,32.4,31.5,32.07,71900.0],["2025-11-11",32.11,33.26,31.02,33.13,65300.0],["2025-11-12",33.31,36.23,32.97,35.85,168100.0],["2025-11-13",35.53,35.7,34.25,35.52,197700.0],["2025-11-14",34.6,37.71,34.0,36.71,386600.0],["2025-11-17",36.32,37.67,35.67,36.33,178300.0],["2025-11-18",36.03,36.36,35.0,35.89,96400.0],["2025-11-19",36.07,38.37,35.19,38.0,269800.0],["2025-11-20",38.77,39.71,36.63,36.73,149600.0],["2025-11-21",36.33,38.7,35.5,38.5,224000.0],["2025-11-24",38.45,39.65,37.32,37.93,79500.0],["2025-11-25",38.02,38.14,36.85,37.42,76800.0],["2025-11-26",37.78,37.93,36.7,37.19,61200.0],["2025-11-28",37.49,37.8,36.96,37.79,28300.0],["2025-12-01",37.72,39.47,33.28,33.89,146400.0],["2025-12-02",33.84,34.96,33.39,33.99,84700.0],["2025-12-03",34.41,35.61,34.41,35.0,40200.0],["2025-12-04",35.19,35.82,34.52,35.27,45800.0],["2025-12-05",35.56,36.0,34.92,35.01,29100.0],["2025-12-08",35.64,35.98,34.42,35.38,193200.0],["2025-12-09",36.19,38.82,35.58,35.67,162400.0],["2025-12-10",36.11,37.5,35.67,35.87,120000.0],["2025-12-11",35.84,36.5,35.05,35.88,60300.0],["2025-12-12",35.82,36.92,35.25,36.1,186900.0],["2025-12-15",36.43,36.43,34.22,34.6,58000.0],["2025-12-16",34.25,34.89,33.5,33.5,159300.0],["2025-12-17",33.6,33.8,32.26,32.58,87800.0],["2025-12-18",32.81,33.0,32.25,32.35,179400.0],["2025-12-19",32.5,35.26,32.35,35.26,281800.0],["2025-12-22",35.65,38.99,35.03,36.18,600000.0],["2025-12-23",36.0,36.5,31.51,32.73,187200.0],["2025-12-24",32.94,34.03,32.36,34.0,72700.0],["2025-12-26",33.75,33.78,32.67,33.62,88100.0],["2025-12-29",33.33,33.97,32.67,33.32,114900.0],["2025-12-30",33.33,33.41,31.73,32.13,136500.0],["2025-12-31",32.27,34.13,32.0,34.01,91400.0],["2026-01-02",34.15,34.69,32.72,33.75,82100.0],["2026-01-05",33.71,33.71,32.23,32.31,137200.0],["2026-01-06",32.24,32.95,30.4,30.58,93000.0],["2026-01-07",30.66,31.55,30.19,31.39,167400.0],["2026-01-08",31.07,31.58,29.31,31.56,167100.0],["2026-01-09",31.66,33.71,31.26,31.74,110700.0],["2026-01-12",31.56,31.9,30.18,30.93,100200.0],["2026-01-13",30.96,31.62,30.36,31.6,67200.0],["2026-01-14",31.29,32.05,31.1,32.04,36400.0],["2026-01-15",32.31,32.31,29.78,29.91,82800.0],["2026-01-16",30.06,30.34,29.16,29.37,131400.0],["2026-01-20",28.72,29.0,26.77,26.8,268100.0],["2026-01-21",26.8,27.75,25.93,26.35,116300.0],["2026-01-22",26.33,27.93,26.33,27.62,70200.0],["2026-01-23",27.61,28.35,27.36,28.01,84500.0],["2026-01-26",28.05,28.59,26.93,27.34,96800.0],["2026-01-27",27.4,28.64,26.95,27.52,102000.0],["2026-01-28",27.6,27.77,26.3,26.42,76900.0],["2026-01-29",26.24,26.45,25.01,25.71,83200.0],["2026-01-30",25.66,26.05,24.68,25.78,88600.0],["2026-02-02",25.5,26.59,25.25,26.37,68700.0],["2026-02-03",26.37,28.35,26.15,28.24,118700.0],["2026-02-04",29.8,30.34,26.6,27.05,160000.0],["2026-02-05",27.22,27.84,25.14,25.39,98900.0],["2026-02-06",25.62,26.8,25.58,26.22,56000.0],["2026-02-09",26.75,27.48,26.0,26.9,69900.0],["2026-02-10",26.91,27.48,26.32,27.48,54800.0],["2026-02-11",27.39,27.5,26.08,27.36,65100.0],["2026-02-12",27.4,27.4,25.47,26.09,101600.0],["2026-02-13",26.09,27.32,25.92,26.66,86700.0],["2026-02-17",26.69,27.86,26.0,27.82,78200.0],["2026-02-18",27.76,28.93,27.76,28.89,72900.0],["2026-02-19",29.26,29.46,25.72,25.97,400200.0],["2026-02-20",26.03,29.01,26.02,28.75,142900.0],["2026-02-23",28.4,30.1,28.22,29.95,137300.0],["2026-02-24",30.16,30.2,29.3,29.64,96800.0],["2026-02-25",29.69,30.4,29.16,29.34,77100.0],["2026-02-26",29.56,29.77,28.49,29.59,90200.0],["2026-02-27",29.07,30.62,28.64,29.84,129800.0],["2026-03-02",29.33,30.25,29.0,29.68,62200.0],["2026-03-03",28.7,29.0,27.87,28.8,55100.0],["2026-03-04",28.92,30.08,28.34,29.79,66000.0],["2026-03-05",29.29,29.54,27.0,27.66,168700.0],["2026-03-06",27.19,29.0,27.0,28.27,90600.0],["2026-03-09",28.01,29.72,28.01,29.13,103300.0],["2026-03-10",29.17,29.91,29.0,29.6,83200.0],["2026-03-11",29.05,29.53,28.65,29.21,60200.0],["2026-03-12",29.01,29.01,27.63,28.3,80300.0],["2026-03-13",28.52,29.1,27.75,28.12,67400.0],["2026-03-16",28.56,29.14,28.2,28.74,59400.0],["2026-03-17",28.8,28.9,28.01,28.53,57700.0],["2026-03-18",28.05,28.31,27.51,27.52,42000.0],["2026-03-19",27.52,28.31,27.12,27.51,57000.0],["2026-03-20",30.13,30.13,27.65,28.46,83900.0],["2026-03-23",29.1,30.18,27.53,28.58,98600.0],["2026-03-24",28.1,28.45,27.5,28.23,70500.0],["2026-03-25",28.45,29.5,28.4,28.67,58400.0],["2026-03-26",28.65,29.53,28.49,28.87,65200.0],["2026-03-27",28.57,28.89,27.25,27.7,70500.0],["2026-03-30",27.84,28.12,26.32,26.64,72600.0],["2026-03-31",27.01,28.14,26.66,27.75,97600.0],["2026-04-01",28.05,30.02,28.05,29.43,77700.0],["2026-04-02",28.63,29.75,28.4,29.01,37900.0],["2026-04-06",29.94,30.18,29.0,29.22,114900.0],["2026-04-07",28.96,29.37,28.1,28.53,67400.0],["2026-04-08",29.72,29.83,28.82,29.35,115700.0],["2026-04-09",29.1,30.18,29.0,29.85,113400.0],["2026-04-10",29.99,30.72,28.26,28.42,138900.0],["2026-04-13",28.32,30.14,28.32,29.24,143200.0],["2026-04-14",29.52,30.05,29.2,29.44,81100.0],["2026-04-15",29.42,30.06,29.28,29.81,62100.0],["2026-04-16",29.74,30.05,29.09,29.32,175000.0],["2026-04-17",29.91,30.19,28.79,29.24,230400.0],["2026-04-20",29.23,29.25,27.62,28.13,96700.0],["2026-04-21",28.2,28.88,26.62,26.95,183000.0],["2026-04-22",27.4,28.89,27.25,28.3,81000.0],["2026-04-23",28.33,28.6,27.7,28.33,79000.0],["2026-04-24",28.23,28.31,27.69,27.87,57000.0],["2026-04-27",27.88,28.57,27.39,27.52,49300.0],["2026-04-28",27.52,28.25,26.83,27.0,55500.0],["2026-04-29",26.95,28.21,25.97,26.33,65300.0],["2026-04-30",26.63,26.95,26.15,26.95,56200.0],["2026-05-01",26.83,27.9,26.55,27.37,70800.0],["2026-05-04",27.32,29.0,27.32,27.82,341300.0],["2026-05-05",27.83,29.78,27.83,29.55,534700.0],["2026-05-06",29.55,31.62,29.49,31.36,156300.0],["2026-05-07",31.22,31.89,30.72,30.93,163700.0],["2026-05-08",30.54,31.5,29.16,29.74,143400.0],["2026-05-11",29.44,30.83,28.9,30.41,87300.0],["2026-05-12",30.19,30.99,30.15,30.82,60800.0],["2026-05-13",30.58,31.94,30.31,31.72,66500.0],["2026-05-14",31.6,32.46,30.04,30.3,69500.0],["2026-05-15",29.94,29.99,28.52,28.65,122200.0],["2026-05-18",28.88,28.89,26.42,27.42,204100.0],["2026-05-19",27.02,27.31,26.49,26.52,116200.0],["2026-05-20",26.7,27.12,26.06,26.26,121800.0],["2026-05-21",26.05,26.6,25.76,26.5,63900.0],["2026-05-22",28.61,31.89,27.64,28.34,893900.0],["2026-05-26",28.33,29.05,27.41,28.75,244700.0],["2026-05-27",28.61,28.91,27.08,27.4,149000.0],["2026-05-28",27.3,27.78,27.0,27.73,115600.0],["2026-05-29",27.73,28.52,27.25,27.66,138800.0],["2026-06-01",28.25,28.75,26.58,26.92,219000.0],["2026-06-02",26.91,27.19,24.4,24.49,276600.0],["2026-06-03",24.6,24.65,24.0,24.57,181000.0],["2026-06-04",24.57,25.05,23.88,24.11,215200.0],["2026-06-05",24.0,24.0,22.24,22.9,130600.0],["2026-06-08",23.47,23.66,22.24,22.56,153100.0],["2026-06-09",23.4,23.82,22.2,22.72,243800.0],["2026-06-10",22.5,23.99,22.18,22.26,195500.0],["2026-06-11",22.26,22.62,21.8,22.53,290500.0],["2026-06-12",22.6,23.69,22.35,22.96,144400.0],["2026-06-15",23.67,24.15,23.07,23.34,173200.0],["2026-06-16",23.23,23.42,22.58,23.33,116900.0],["2026-06-17",23.25,24.51,23.2,24.15,133800.0],["2026-06-18",24.6,25.93,24.22,24.44,298900.0],["2026-06-22",24.5,26.14,24.44,25.15,286800.0],["2026-06-23",24.91,27.13,24.9,26.8,253700.0],["2026-06-24",27.0,27.97,25.33,25.62,264200.0],["2026-06-25",25.58,25.95,24.01,24.26,271000.0],["2026-06-26",24.26,27.05,24.26,26.74,1589300.0],["2026-06-29",26.76,27.13,25.95,26.96,236000.0],["2026-06-30",26.96,28.37,26.89,27.48,249400.0],["2026-07-01",27.44,27.66,26.06,26.69,204100.0],["2026-07-02",26.75,27.77,26.41,27.74,199300.0],["2026-07-06",27.74,29,27.2,28.895,179400.614007],["2026-07-07",28.97,29.945,28.6,28.965,177777.059005],["2026-07-08",28.3,29.2,27.9,28.73,135958.497797],["2026-07-09",28.61,29.24,27.63,27.87,179144.513756],["2026-07-10",27.86,27.99,26.45,27.4,169991.99639],["2026-07-13",27.15,27.395,26.27,26.96,112993.317182],["2026-07-14",26.99,27.31,26.73,26.76,103385.235028],["2026-07-15",26.67,27.02,26.25,26.73,124814.338655],["2026-07-16",26.72,26.775,25.43,25.84,309430.218804],["2026-07-17",26.12,28.15,25.36,26.81,312835.048056],["2026-07-20",26.81,27,24.98,25.06,112684.50811],["2026-07-21",25,26.64,24.87,26.47,112041.091652],["2026-07-22",26.17,26.2,25.555,26.04,128331.744584],["2026-07-23",26.065,26.075,25.05,25.22,191256.261027],["2026-07-24",25.3,26.53,24.85,25.55,142149.403711],["2026-07-29",25.75,25.87,24.5,25.11,153276.361944],["2026-07-30",25.18,26.15,25.02,26.06,55726.97317],["2026-07-31",25.88,26.03,24.66,25.11,101354.021151],["2026-08-03",25.31,25.59,24.72,25.36,193303.312163],["2026-08-04",25.53,26.49,25.185,26.44,90955.802726],["2026-08-05",26.32,26.915,26.18,26.535,113347.781371],["2026-08-06",26.78,26.9799,26.18,26.45,100058.904036],["2026-08-07",27.07,27.12,26.36,26.68,119772.496683],["2026-08-10",26.68,27.1,26.32,26.74,105718.076975],["2026-08-11",26.81,27.316,26.235,27.27,213415.459038],["2026-08-12",27.12,27.385,26.735,27.06,113071.748657],["2026-08-13",27.4,30.45,26.77,29.95,729229.786254]]}