{"t":"AVTX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-10-14",18720.0,18720.0,18720.0,18720.0,0.0],["2015-10-15",18979.1992,19152.0,17856.0,18432.0,39.0],["2015-10-16",18432.0,18691.1992,18028.8008,18028.8008,4.0],["2015-10-19",19008.0,19008.0,17798.4004,17798.4004,15.0],["2015-10-20",18000.0,18000.0,17568.0,17568.0,2.0],["2015-10-21",17740.8008,18144.0,17712.0,17712.0,5.0],["2015-10-22",17856.0,17856.0,17280.0,17856.0,7.0],["2015-10-23",17856.0,18403.1992,17510.4004,17884.8008,32.0],["2015-10-26",17568.0,17856.0,16041.5996,17308.8008,54.0],["2015-10-27",16905.5996,18345.5996,16905.5996,17136.0,9.0],["2015-10-28",16992.0,17136.0,16992.0,17020.8008,1.0],["2015-10-29",17179.1992,17179.1992,16286.4004,16992.0,8.0],["2015-10-30",17136.0,17251.1992,16272.0,16531.1992,6.0],["2015-11-02",15897.5996,17164.8008,15840.0,17164.8008,1.0],["2015-11-03",16329.5996,16560.0,15724.7998,16560.0,3.0],["2015-11-04",16522.5605,16560.0,16522.5605,16560.0,1.0],["2015-11-05",16992.0,16992.0,16392.9609,16392.9609,2.0],["2015-11-06",16502.4004,16761.5996,16272.0,16568.6406,3.0],["2015-11-09",16704.0,16704.0,16704.0,16704.0,0.0],["2015-11-10",16274.8799,16704.0,14630.4004,16617.5996,15.0],["2015-11-11",15868.7998,16646.4004,15840.0,16099.2002,2.0],["2015-11-12",15868.7998,16444.8008,13680.0,14486.4004,14.0],["2015-11-13",14256.0,14400.0,10800.0,11520.0,119.0],["2015-11-16",11520.0,12960.0,10771.2002,12960.0,55.0],["2015-11-17",12240.0,12240.0,11520.0,12240.0,9.0],["2015-11-18",12384.0,13536.0,12096.0,12960.0,12.0],["2015-11-19",11606.4004,12470.4004,11520.0,12470.4004,1.0],["2015-11-20",12470.4004,12960.0,11520.0,12672.0,19.0],["2015-11-23",12700.7998,12960.0,11952.0,12096.0,4.0],["2015-11-24",11664.0,12240.0,11520.0,11520.0,2.0],["2015-11-25",11462.4004,12556.7998,11462.4004,12556.7998,3.0],["2015-11-27",12816.0,12988.7998,12240.0,12614.4004,11.0],["2015-11-30",12672.0,12672.0,12096.0,12096.0,0.0],["2015-12-01",10944.0,11001.5996,10137.5996,10857.5996,8.0],["2015-12-02",11520.0,11520.0,10051.2002,10483.2002,1.0],["2015-12-03",10483.2002,10483.2002,10483.2002,10483.2002,0.0],["2015-12-04",10771.2002,10771.2002,10224.0,10224.0,2.0],["2015-12-07",10224.0,10224.0,10224.0,10224.0,0.0],["2015-12-08",9388.7998,9388.7998,7920.0,9244.7998,13.0],["2015-12-09",9360.0,9504.0,7689.6001,9417.5996,16.0],["2015-12-10",9360.0,9417.5996,8323.2002,9360.0,8.0],["2015-12-11",9388.7998,9388.7998,8438.4004,9014.4004,10.0],["2015-12-14",8784.0,9504.0,7920.0,8928.0,18.0],["2015-12-15",8640.0,10166.4004,8640.0,10166.4004,10.0],["2015-12-16",11347.2002,11347.2002,10080.0,10229.7598,1.0],["2015-12-17",10195.2002,10512.0,8640.0,9043.2002,2.0],["2015-12-18",9763.2002,10166.4004,8985.5996,8985.5996,6.0],["2015-12-21",9504.0,12067.2002,9504.0,11376.0,12.0],["2015-12-22",11462.4004,12499.2002,10252.7998,11203.2002,2.0],["2015-12-23",11088.0,11704.3203,11088.0,11520.0,1.0],["2015-12-24",11692.7998,11894.4004,11056.3203,11491.2002,3.0],["2015-12-28",11779.2002,11779.2002,11001.5996,11174.4004,4.0],["2015-12-29",11520.0,11520.0,10512.0,10944.0,6.0],["2015-12-30",10857.5996,11692.7998,10281.5996,10310.4004,4.0],["2015-12-31",10742.4004,10742.4004,9648.0,9648.0,4.0],["2016-01-04",9504.0,12931.2002,9216.0,11088.0,27.0],["2016-01-05",11203.2002,13824.0,11203.2002,12608.6396,47.0],["2016-01-06",12444.4805,13161.5996,11980.7998,12816.0,23.0],["2016-01-07",12643.2002,12643.2002,11980.7998,12211.2002,6.0],["2016-01-08",12240.0,12240.0,10656.0,10656.0,11.0],["2016-01-11",11491.2002,12237.1201,10080.0,10252.7998,13.0],["2016-01-12",10281.5996,10944.0,9504.0,9532.7998,13.0],["2016-01-13",10512.0,10512.0,8928.0,9279.3604,11.0],["2016-01-14",9302.4004,10224.0,9216.0,9504.0,13.0],["2016-01-15",9383.04,9547.2002,9216.0,9417.5996,4.0],["2016-01-19",9504.0,11001.5996,9388.7998,9388.7998,3.0],["2016-01-20",9216.0,12096.0,8640.0,11260.7998,76.0],["2016-01-21",10512.0,10535.04,9025.9199,9302.4004,17.0],["2016-01-22",9590.4004,9619.2002,9031.6797,9216.0,4.0],["2016-01-25",9331.2002,9486.7197,9273.5996,9360.0,1.0],["2016-01-26",9302.4004,9737.2803,9302.4004,9619.2002,6.0],["2016-01-27",9763.2002,9763.2002,8524.7998,8524.7998,8.0],["2016-01-28",8985.5996,9187.2002,8553.5996,8928.0,8.0],["2016-01-29",8928.0,9100.7998,8928.0,9051.8398,2.0],["2016-02-01",8265.5996,8553.5996,7776.0,8352.0,7.0],["2016-02-02",8352.0,8985.5996,8064.0,8640.0,12.0],["2016-02-03",8640.0,9043.2002,8496.0,8697.5996,7.0],["2016-02-04",8841.5996,8870.4004,7747.2002,8640.0,11.0],["2016-02-05",8956.7998,8956.7998,8323.2002,8553.5996,2.0],["2016-02-08",8640.0,8784.0,8449.9199,8726.4004,1.0],["2016-02-09",8490.2402,8582.4004,8490.2402,8582.4004,1.0],["2016-02-10",8755.2002,8899.2002,8380.7998,8784.0,8.0],["2016-02-11",8582.4004,8870.4004,8582.4004,8870.4004,1.0],["2016-02-12",8611.2002,8657.2803,8208.0,8389.4404,7.0],["2016-02-16",8784.0,8784.0,8640.0,8697.5996,5.0],["2016-02-17",8928.0,8928.0,8323.2002,8928.0,6.0],["2016-02-18",8236.7998,8928.0,7977.6001,8668.7998,14.0],["2016-02-19",8352.0,8784.0,8352.0,8640.0,7.0],["2016-02-22",8625.5996,8784.0,8582.4004,8755.2002,3.0],["2016-02-23",8352.0,8838.7197,8294.4004,8640.0,6.0],["2016-02-24",8467.2002,8812.7998,8438.4004,8668.7998,2.0],["2016-02-25",8812.7998,8899.2002,8746.5596,8899.2002,2.0],["2016-02-26",8928.0,9273.5996,8928.0,9207.3604,2.0],["2016-02-29",9331.2002,9446.4004,9331.2002,9388.7998,4.0],["2016-03-01",9360.0,9532.7998,9360.0,9388.7998,2.0],["2016-03-02",9388.7998,9388.7998,9100.7998,9187.2002,3.0],["2016-03-03",9244.7998,9244.7998,9244.7998,9244.7998,0.0],["2016-03-04",9388.7998,9388.7998,9360.0,9360.0,0.0],["2016-03-07",9360.0,9907.2002,8674.5596,9907.2002,2.0],["2016-03-08",9515.5195,11030.4004,9504.0,11030.4004,9.0],["2016-03-09",10915.2002,11001.5996,10137.5996,10166.4004,2.0],["2016-03-10",10137.5996,10800.0,9936.0,9936.0,0.0],["2016-03-11",9936.0,9936.0,9936.0,9936.0,0.0],["2016-03-14",10137.5996,13680.0,10137.5996,12816.0,30.0],["2016-03-15",14256.0,14256.0,12412.7998,12902.4004,25.0],["2016-03-16",13248.0,13536.0,11001.5996,13507.2002,17.0],["2016-03-17",13737.5996,14169.5996,13305.5996,14169.5996,16.0],["2016-03-18",14054.4004,14947.2002,12182.4004,12182.4004,25.0],["2016-03-21",12182.4004,13104.0,9820.7998,10713.5996,16.0],["2016-03-22",10598.4004,11088.0,10036.7998,10252.7998,5.0],["2016-03-23",10713.5996,10771.2002,9648.0,10425.5996,8.0],["2016-03-24",10195.2002,10915.2002,9849.5996,10814.4004,1.0],["2016-03-28",10857.5996,10941.1201,10080.0,10339.2002,4.0],["2016-03-29",10512.0,10512.0,9532.7998,9532.7998,5.0],["2016-03-30",9504.0,9930.2402,9475.2002,9610.5596,8.0],["2016-03-31",9619.2002,10800.0,9619.2002,10742.4004,4.0],["2016-04-01",10857.5996,10863.3604,10512.0,10512.0,1.0],["2016-04-04",10627.2002,11001.5996,10598.4004,10857.5996,3.0],["2016-04-05",10944.0,11329.9199,10828.7998,10857.5996,4.0],["2016-04-06",11217.5996,11433.5996,10598.4004,11203.2002,4.0],["2016-04-07",11001.5996,11073.5996,10512.0,10656.0,0.0],["2016-04-08",11030.4004,11433.5996,10742.4004,11404.7998,1.0],["2016-04-11",11376.0,11376.0,10512.0,11347.2002,6.0],["2016-04-12",11001.5996,11116.7998,10368.0,10656.0,5.0],["2016-04-13",11952.0,12643.2002,11088.0,11548.7998,93.0],["2016-04-14",11917.4404,11952.0,10915.2002,11232.0,6.0],["2016-04-15",10512.0,11433.5996,10512.0,10512.0,1.0],["2016-04-18",11059.2002,11059.2002,10080.0,10483.2002,3.0],["2016-04-19",10771.2002,10800.0,10022.4004,10396.7998,2.0],["2016-04-20",10252.7998,10252.7998,9561.5996,9668.1602,12.0],["2016-04-21",9734.4004,10915.2002,9648.0,10684.7998,9.0],["2016-04-22",10915.2002,11301.1201,10828.7998,11174.4004,5.0],["2016-04-25",10656.0,10800.0,10310.4004,10713.5996,3.0],["2016-04-26",10474.5596,10800.0,10474.5596,10771.2002,1.0],["2016-04-27",10627.2002,10800.0,10368.0,10368.0,1.0],["2016-04-28",10607.04,11160.0,10512.0,11160.0,12.0],["2016-04-29",11347.2002,11681.2803,11030.4004,11145.5996,4.0],["2016-05-02",10944.0,11260.7998,10944.0,11030.4004,5.0],["2016-05-03",11116.7998,11517.1201,11059.2002,11341.4404,2.0],["2016-05-04",11689.9199,11689.9199,10857.5996,10857.5996,6.0],["2016-05-05",10944.0,11088.0,10425.5996,10742.4004,14.0],["2016-05-06",10627.2002,10944.0,10339.2002,10944.0,3.0],["2016-05-09",11059.2002,11203.2002,10771.2002,11059.2002,6.0],["2016-05-10",11229.1201,11229.1201,10296.0,10656.0,5.0],["2016-05-11",10656.0,11404.7998,9705.5996,11232.0,14.0],["2016-05-12",10972.7998,11520.0,10972.7998,11203.2002,12.0],["2016-05-13",10828.7998,11116.7998,10428.4805,10972.7998,20.0],["2016-05-16",10425.5996,11174.4004,10425.5996,10771.2002,27.0],["2016-05-17",10569.5996,10742.4004,9907.2002,9993.5996,5.0],["2016-05-18",9734.4004,10296.0,9360.0,10134.7197,26.0],["2016-05-19",9936.0,11030.4004,9216.0,9907.2002,19.0],["2016-05-20",9734.4004,10483.2002,9043.2002,9244.7998,12.0],["2016-05-23",9014.4004,10033.9199,8438.4004,9043.2002,17.0],["2016-05-24",8784.0,8841.5996,8352.0,8352.0,10.0],["2016-05-25",8697.5996,8723.5195,7200.0,7603.2002,67.0],["2016-05-26",7776.0,7830.7202,7041.6001,7344.0,47.0],["2016-05-27",7286.3999,7617.6001,6624.0,7171.2002,15.0],["2016-05-31",7200.0,7200.0,6425.2798,6739.2002,28.0],["2016-06-01",6710.3999,6710.3999,6508.7998,6566.3999,17.0],["2016-06-02",6393.6001,7012.7998,6278.3999,6652.7998,26.0],["2016-06-03",6537.6001,6730.5601,6048.0,6393.6001,26.0],["2016-06-06",6364.7998,7128.0,5587.2002,5587.2002,34.0],["2016-06-07",5932.7998,8092.7998,5636.1602,6883.2002,79.0],["2016-06-08",6739.2002,7401.6001,6451.2002,6595.2002,25.0],["2016-06-09",7165.4399,7165.4399,6595.2002,6912.0,11.0],["2016-06-10",6796.7998,7081.9199,5846.3999,6739.2002,42.0],["2016-06-13",6710.3999,6710.3999,6284.1602,6393.6001,2.0],["2016-06-14",6220.7998,6566.3999,5886.7202,6422.3999,5.0],["2016-06-15",6336.0,7286.3999,6019.2002,6912.0,16.0],["2016-06-16",6825.6001,7344.0,6220.7998,7315.2002,28.0],["2016-06-17",7315.2002,7315.2002,6940.7998,7200.0,13.0],["2016-06-20",6969.6001,7315.2002,6912.0,7228.7998,6.0],["2016-06-21",7113.6001,7315.2002,6952.3198,7228.7998,23.0],["2016-06-22",6652.7998,7200.0,6595.2002,6883.2002,15.0],["2016-06-23",6880.3198,7142.3999,6508.7998,6624.0,8.0],["2016-06-24",6710.3999,6912.0,6192.0,6912.0,9.0],["2016-06-27",6796.7998,6796.7998,6238.0801,6480.0,2.0],["2016-06-28",6701.7598,6883.2002,6566.3999,6883.2002,3.0],["2016-06-29",6670.0801,6940.7998,6670.0801,6883.2002,2.0],["2016-06-30",6768.0,6768.0,6336.0,6336.0,2.0],["2016-07-01",6652.7998,6652.7998,6249.6001,6480.0,3.0],["2016-07-05",6566.3999,6624.0,5990.3999,6364.7998,2.0],["2016-07-06",6384.96,6768.0,6384.96,6768.0,2.0],["2016-07-07",6914.8799,7401.6001,6912.0,7401.6001,3.0],["2016-07-08",7027.2002,7367.04,6969.6001,7286.3999,1.0],["2016-07-11",7401.6001,7401.6001,7171.2002,7318.0801,1.0],["2016-07-12",7372.7998,7372.7998,6739.2002,7200.0,4.0],["2016-07-13",7200.0,7372.7998,7200.0,7286.3999,5.0],["2016-07-14",7372.7998,7372.7998,6451.2002,6796.7998,11.0],["2016-07-15",6851.52,6854.3999,6600.96,6750.7202,2.0],["2016-07-18",6816.96,6816.96,6624.0,6796.7998,3.0],["2016-07-19",6825.6001,6969.6001,6710.3999,6710.3999,3.0],["2016-07-20",6710.3999,6912.0,6710.3999,6912.0,1.0],["2016-07-21",6854.3999,6883.2002,6768.0,6883.2002,0.0],["2016-07-22",6912.0,7142.3999,6825.6001,6903.3599,2.0],["2016-07-25",6831.3599,7372.7998,6831.3599,7257.6001,2.0],["2016-07-26",7113.6001,7200.0,6739.2002,6857.2798,5.0],["2016-07-27",6912.0,6912.0,6912.0,6912.0,0.0],["2016-07-28",6998.3999,8006.3999,6909.1201,7632.0,14.0],["2016-07-29",7833.6001,12231.3604,7833.6001,10944.0,237.0],["2016-08-01",9619.2002,10512.0,9532.7998,10339.2002,30.0],["2016-08-02",10166.4004,11949.1201,10080.0,11030.4004,32.0],["2016-08-03",11232.0,12594.2402,10828.7998,11488.3203,24.0],["2016-08-04",11289.5996,12150.7197,11260.7998,11851.2002,9.0],["2016-08-05",11779.2002,12672.0,10886.4004,12672.0,24.0],["2016-08-08",12672.0,12672.0,11692.7998,11952.0,3.0],["2016-08-09",11750.4004,12035.5195,10831.6797,11692.7998,8.0],["2016-08-10",11232.0,11980.7998,11232.0,11779.2002,7.0],["2016-08-11",11692.7998,12038.4004,11577.5996,11577.5996,5.0],["2016-08-12",11465.2803,11779.2002,11001.5996,11577.5996,8.0],["2016-08-15",11404.7998,11718.7197,11286.7197,11548.7998,8.0],["2016-08-16",11260.7998,11865.5996,8985.5996,11655.3604,48.0],["2016-08-17",11491.2002,11491.2002,10540.7998,10857.5996,12.0],["2016-08-18",10915.2002,12035.5195,10915.2002,11721.5996,8.0],["2016-08-19",12153.5996,12153.5996,11692.7998,11692.7998,5.0],["2016-08-22",11692.7998,12009.5996,11692.7998,11894.4004,9.0],["2016-08-23",11923.2002,12038.4004,10368.0,11548.7998,37.0],["2016-08-24",11404.7998,12902.4004,10886.4004,12614.4004,37.0],["2016-08-25",12729.5996,13622.4004,11433.5996,11540.1602,35.0],["2016-08-26",11203.2002,12038.4004,11160.0,11750.4004,14.0],["2016-08-29",12211.2002,12931.2002,11347.2002,11404.7998,7.0],["2016-08-30",11433.5996,11865.5996,10800.0,11779.2002,7.0],["2016-08-31",11779.2002,11805.1201,11203.2002,11520.0,8.0],["2016-09-01",11548.7998,11548.7998,11001.5996,11001.5996,3.0],["2016-09-02",11260.7998,11664.0,11260.7998,11260.7998,2.0],["2016-09-06",11462.4004,11548.7998,11001.5996,11548.7998,3.0],["2016-09-07",11548.7998,12067.2002,11001.5996,11548.7998,11.0],["2016-09-08",11404.7998,11404.7998,10944.0,11116.7998,3.0],["2016-09-09",11289.5996,11462.4004,10886.4004,11088.0,12.0],["2016-09-12",11232.0,11491.2002,10080.0,11491.2002,28.0],["2016-09-13",11404.7998,12038.4004,10656.0,11116.7998,2.0],["2016-09-14",10915.2002,11606.4004,10915.2002,11433.5996,7.0],["2016-09-15",11433.5996,12096.0,11433.5996,11923.2002,4.0],["2016-09-16",12009.5996,13017.5996,12009.5996,13017.5996,10.0],["2016-09-19",12988.7998,13651.2002,12988.7998,13017.5996,8.0],["2016-09-20",13449.5996,13449.5996,11836.7998,12240.0,21.0],["2016-09-21",12833.2803,14302.0801,12781.4404,13276.7998,36.0],["2016-09-22",13279.6797,15321.5996,13276.7998,13824.0,51.0],["2016-09-23",13968.0,14569.9199,13708.7998,14126.4004,16.0],["2016-09-26",14400.0,14572.7998,13478.4004,13708.7998,17.0],["2016-09-27",13910.4004,13910.4004,12988.7998,13536.0,7.0],["2016-09-28",13536.0,13852.7998,13161.5996,13161.5996,2.0],["2016-09-29",12902.4004,13708.7998,12672.0,12816.0,8.0],["2016-09-30",12672.0,13161.5996,11750.4004,12182.4004,13.0],["2016-10-03",11923.2002,12902.4004,11923.2002,12412.7998,9.0],["2016-10-04",12384.0,13014.7197,12240.0,13014.7197,8.0],["2016-10-05",12844.7998,12931.2002,11462.4004,11563.2002,32.0],["2016-10-06",11721.5996,12729.5996,10080.0,11923.2002,30.0],["2016-10-07",11952.0,12384.0,11088.0,12384.0,23.0],["2016-10-10",12297.5996,13046.4004,12142.0801,12182.4004,4.0],["2016-10-11",12153.5996,12182.4004,11232.0,11577.5996,13.0],["2016-10-12",11750.4004,11750.4004,10699.2002,10800.0,5.0],["2016-10-13",10944.0,10972.7998,9820.7998,10483.2002,21.0],["2016-10-14",10399.6797,11548.7998,10051.2002,11347.2002,24.0],["2016-10-17",11376.0,11808.0,10252.7998,10742.4004,31.0],["2016-10-18",10828.7998,11404.7998,10454.4004,10713.5996,48.0],["2016-10-19",10857.5996,10857.5996,9360.0,9792.0,20.0],["2016-10-20",9792.0,9993.5996,9273.5996,9648.0,45.0],["2016-10-21",12643.2002,12908.1602,10828.7998,11779.2002,447.0],["2016-10-24",12240.0,12412.7998,11376.0,11664.0,82.0],["2016-10-25",11376.0,12067.2002,10589.7598,12009.5996,113.0],["2016-10-26",11923.2002,13075.2002,10961.2803,12153.5996,57.0],["2016-10-27",12268.7998,14025.5996,11376.0,11548.7998,58.0],["2016-10-28",11318.4004,11764.7998,10166.4004,11059.2002,63.0],["2016-10-31",11116.7998,11462.4004,10368.0,10713.5996,22.0],["2016-11-01",10656.0,11520.0,10224.0,10915.2002,25.0],["2016-11-02",11001.5996,11145.5996,10080.0,10828.7998,24.0],["2016-11-03",10656.0,11059.2002,10108.7998,10512.0,37.0],["2016-11-04",10425.5996,10800.0,10172.1602,10425.5996,17.0],["2016-11-07",10756.7998,12038.4004,10503.3604,11462.4004,36.0],["2016-11-08",10915.2002,11952.0,10425.5996,11491.2002,25.0],["2016-11-09",10425.5996,12784.3203,10425.5996,11865.5996,29.0],["2016-11-10",12067.2002,13046.4004,11923.2002,12479.04,32.0],["2016-11-11",11203.2002,13680.0,11203.2002,12988.7998,22.0],["2016-11-14",12960.0,13680.0,12009.5996,12614.4004,49.0],["2016-11-15",12787.2002,13824.0,12309.1201,13219.2002,21.0],["2016-11-16",13248.0,14659.2002,13248.0,13824.0,39.0],["2016-11-17",13968.0,13968.0,12525.1201,13248.0,8.0],["2016-11-18",13161.5996,15120.0,12594.2402,14428.7998,57.0],["2016-11-21",14601.5996,15120.0,14434.5596,14630.4004,20.0],["2016-11-22",15494.4004,15552.0,13680.0,14659.2002,36.0],["2016-11-23",14428.7998,16128.0,14428.7998,15062.4004,48.0],["2016-11-25",15235.2002,16041.5996,14716.7998,14774.4004,10.0],["2016-11-28",14889.5996,14918.4004,12643.2002,14716.7998,28.0],["2016-11-29",14745.5996,14745.5996,13334.4004,13593.5996,46.0],["2016-11-30",6739.2002,7718.3999,5472.0,5990.3999,490.0],["2016-12-01",5932.7998,5961.6001,5572.7998,5731.2002,84.0],["2016-12-02",5817.6001,5817.6001,4867.2002,5040.0,148.0],["2016-12-05",3312.0,4464.0,3168.0,4377.6001,364.0],["2016-12-06",4464.0,4464.0,3513.6001,3686.3999,206.0],["2016-12-07",3801.6001,3859.2,3600.0,3657.6001,51.0],["2016-12-08",3715.2,3715.2,3312.0,3427.2,98.0],["2016-12-09",3427.2,3628.8,3340.8,3628.8,38.0],["2016-12-12",3628.8,3686.3999,3340.8,3456.0,74.0],["2016-12-13",3398.3999,5328.0,3225.6001,3801.6001,910.0],["2016-12-14",3542.3999,3801.6001,3398.3999,3456.0,103.0],["2016-12-15",3542.3999,3542.3999,3312.0,3340.8,78.0],["2016-12-16",3398.3999,3456.0,3024.0,3312.0,83.0],["2016-12-19",3139.2,3456.0,3139.2,3196.8,37.0],["2016-12-20",3168.0,3283.2,2966.3999,3110.3999,59.0],["2016-12-21",3110.3999,3133.4399,2448.0,2534.3999,169.0],["2016-12-22",2419.2,2937.6001,2419.2,2822.3999,74.0],["2016-12-23",2937.6001,2937.6001,2183.04,2548.8,72.0],["2016-12-27",2592.0,2707.2,2304.0,2534.3999,21.0],["2016-12-28",2750.3999,2764.8,2534.3999,2620.8,11.0],["2016-12-29",2592.0,2664.0,2563.2,2592.0,15.0],["2016-12-30",2563.2,2655.3601,2393.28,2534.3999,27.0],["2017-01-03",2563.2,2629.4399,2505.6001,2563.2,22.0],["2017-01-04",2580.48,2736.0,2381.76,2543.04,16.0],["2017-01-05",2534.3999,3556.8,2448.0,3427.2,433.0],["2017-01-06",3571.2,3571.2,2937.6001,3081.6001,167.0],["2017-01-09",3312.0,3389.76,2995.2,3139.2,86.0],["2017-01-10",3168.0,3427.2,2851.2,3087.3601,27.0],["2017-01-11",3052.8,3196.8,2799.3601,2799.3601,125.0],["2017-01-12",2822.3999,3024.0,2592.0,2620.8,44.0],["2017-01-13",2649.6001,2992.3201,2609.28,2707.2,38.0],["2017-01-17",2764.8,2793.6001,2534.3999,2545.9199,44.0],["2017-01-18",2592.0,2649.6001,2482.5601,2563.2,47.0],["2017-01-19",2678.3999,2678.3999,2505.6001,2534.3999,47.0],["2017-01-20",2508.48,2698.5601,2419.2,2453.76,26.0],["2017-01-23",2476.8,2701.4399,2361.6001,2419.2,16.0],["2017-01-24",2448.0,2505.6001,2304.0,2476.8,20.0],["2017-01-25",2476.8,2592.0,2419.2,2491.2,34.0],["2017-01-26",2448.0,2505.6001,2304.0,2505.6001,66.0],["2017-01-27",2505.6001,2851.2,2476.8,2649.6001,18.0],["2017-01-30",2563.2,2649.6001,2419.2,2476.8,13.0],["2017-01-31",2505.6001,2505.6001,2304.0,2433.6001,24.0],["2017-02-01",2306.8799,2442.24,2306.8799,2419.2,10.0],["2017-02-02",2390.3999,2554.5601,2335.6799,2494.0801,27.0],["2017-02-03",2419.2,2528.6399,2390.3999,2419.2,9.0],["2017-02-06",2419.2,2430.72,2304.0,2390.3999,24.0],["2017-02-07",2390.3999,2520.0,2246.3999,2295.3601,138.0],["2017-02-08",2301.1201,2448.0,2249.28,2312.6399,225.0],["2017-02-09",2332.8,2448.0,2304.0,2361.6001,83.0],["2017-02-10",2361.6001,2361.6001,2246.3999,2272.3201,35.0],["2017-02-13",2252.1599,2376.0,2246.3999,2304.0,35.0],["2017-02-14",2304.0,2361.6001,2246.3999,2361.6001,62.0],["2017-02-15",2361.6001,2376.0,2260.8,2304.0,96.0],["2017-02-16",2358.72,2361.6001,2246.3999,2304.0,36.0],["2017-02-17",2312.6399,2361.6001,2304.0,2361.6001,51.0],["2017-02-21",2361.6001,2531.52,2304.0,2332.8,228.0],["2017-02-22",2361.6001,2404.8,2246.3999,2286.72,66.0],["2017-02-23",2304.0,2304.0,2139.8401,2185.9199,89.0],["2017-02-24",2177.28,2304.0,2102.3999,2217.6001,41.0],["2017-02-27",2217.6001,2304.0,2102.3999,2188.8,67.0],["2017-02-28",2217.6001,2223.3601,2102.3999,2102.3999,19.0],["2017-03-01",2131.2,2160.0,2102.3999,2145.6001,14.0],["2017-03-02",2162.8799,2217.6001,2131.2,2188.8,15.0],["2017-03-03",2188.8,2188.8,2105.28,2160.0,19.0],["2017-03-06",2160.0,2188.8,2131.2,2136.96,18.0],["2017-03-07",2131.2,2160.0,2102.3999,2102.3999,16.0],["2017-03-08",2102.3999,2134.0801,2102.3999,2102.3999,28.0],["2017-03-09",2102.3999,2134.0801,2102.3999,2102.3999,33.0],["2017-03-10",2102.3999,3571.2,2102.3999,3456.0,1640.0],["2017-03-13",3024.0,3283.2,2560.3201,2592.0,926.0],["2017-03-14",2620.8,2730.24,2237.76,2332.8,287.0],["2017-03-15",2332.8,2433.6001,2168.6399,2329.9199,103.0],["2017-03-16",2419.2,2419.2,2188.8,2275.2,133.0],["2017-03-17",2217.6001,2301.1201,2188.8,2266.5601,102.0],["2017-03-20",2246.3999,2246.3999,2102.3999,2131.2,63.0],["2017-03-21",2131.2,2237.76,1900.8,1958.4,118.0],["2017-03-22",1958.4,2102.3999,1958.4,2073.6001,21.0],["2017-03-23",2073.6001,2088.0,1958.4,2053.4399,40.0],["2017-03-24",2073.6001,2073.6001,1987.2,2044.8,49.0],["2017-03-27",1987.2,2062.0801,1987.2,2044.8,22.0],["2017-03-28",2073.6001,2102.3999,2001.6,2016.0,70.0],["2017-03-29",2073.6001,2448.0,2016.0,2073.6001,358.0],["2017-03-30",2102.3999,2160.0,1987.2,2016.0,163.0],["2017-03-31",1987.2,2099.52,1900.8,1944.0,89.0],["2017-04-03",1958.4,2001.6,1903.6801,1906.5601,85.0],["2017-04-04",1903.6801,1955.52,1759.6801,1785.6,152.0],["2017-04-05",1782.72,1814.4,1612.8,1670.4,84.0],["2017-04-06",1526.4,1670.4,1327.6801,1411.2,190.0],["2017-04-07",1463.04,1494.72,1382.4,1491.84,37.0],["2017-04-10",1497.6,1555.2,1440.0,1440.0,48.0],["2017-04-11",1468.8,1699.2,1388.16,1555.2,70.0],["2017-04-12",1612.8,1722.24,1526.4,1607.04,40.0],["2017-04-13",1644.48,1644.48,1468.8,1497.6,30.0],["2017-04-17",1517.76,1549.4399,1440.0,1549.4399,27.0],["2017-04-18",1526.4,1549.4399,1442.88,1468.8,17.0],["2017-04-19",1543.6801,1552.3199,1497.6,1526.4,69.0],["2017-04-20",1546.5601,1779.84,1425.6,1440.0,313.0],["2017-04-21",1468.8,1497.6,1440.0,1497.6,36.0],["2017-04-24",1497.6,1526.4,1440.0,1471.6801,49.0],["2017-04-25",1497.6,1558.08,1474.5601,1512.0,36.0],["2017-04-26",1488.96,1520.64,1411.2,1468.8,48.0],["2017-04-27",1440.0,1641.6,1440.0,1526.4,142.0],["2017-04-28",1036.8,1393.92,979.2,1272.96,486.0],["2017-05-01",1215.36,1612.8,1215.36,1535.04,164.0],["2017-05-02",1411.2,1555.2,1411.2,1512.0,89.0],["2017-05-03",1442.88,1584.0,1442.88,1584.0,56.0],["2017-05-04",1584.0,2073.6001,1558.08,1774.08,255.0],["2017-05-05",1699.2,1785.6,1555.2,1742.4,40.0],["2017-05-08",1728.0,2088.0,1728.0,2073.6001,141.0],["2017-05-09",2073.6001,2563.2,1800.0,2361.6001,671.0],["2017-05-10",2246.3999,2419.2,2168.6399,2217.6001,152.0],["2017-05-11",2246.3999,2246.3999,2030.4,2102.3999,111.0],["2017-05-12",2390.3999,2563.2,2188.8,2304.0,306.0],["2017-05-15",2272.3201,2304.0,2160.0,2269.4399,79.0],["2017-05-16",2214.72,2214.72,2021.76,2021.76,76.0],["2017-05-17",1874.88,2016.0,1785.6,1828.8,106.0],["2017-05-18",1843.2,1958.4,1728.0,1785.6,130.0],["2017-05-19",1872.0,1872.0,1612.8,1814.4,69.0],["2017-05-22",1814.4,1823.04,1512.0,1696.3199,82.0],["2017-05-23",1696.3199,1906.5601,1555.2,1624.3199,119.0],["2017-05-24",1704.96,1728.0,1584.0,1635.84,78.0],["2017-05-25",1589.76,1728.0,1589.76,1673.28,22.0],["2017-05-26",1728.0,1728.0,1601.28,1612.8,41.0],["2017-05-30",1670.4,1670.4,1198.08,1440.0,120.0],["2017-05-31",1474.5601,1584.0,1353.6,1442.88,50.0],["2017-06-01",1512.0,1641.6,1324.8,1468.8,120.0],["2017-06-02",1414.08,1584.0,1411.2,1497.6,55.0],["2017-06-05",1584.0,1584.0,1411.2,1440.0,63.0],["2017-06-06",1555.2,1555.2,1324.8,1379.52,56.0],["2017-06-07",1359.36,1497.6,1324.8,1440.0,45.0],["2017-06-08",1396.8,1468.8,1370.88,1445.76,10.0],["2017-06-09",1445.76,1512.0,1353.6,1411.2,43.0],["2017-06-12",1373.76,1440.0,1368.0,1434.24,23.0],["2017-06-13",1440.0,1468.8,1324.8,1468.8,32.0],["2017-06-14",1411.2,1843.2,1411.2,1526.4,149.0],["2017-06-15",1584.0,1641.6,1477.4399,1555.2,18.0],["2017-06-16",1509.12,1555.2,1442.88,1468.8,10.0],["2017-06-19",1555.2,1696.3199,1468.8,1635.84,102.0],["2017-06-20",1728.0,1728.0,1572.48,1641.6,27.0],["2017-06-21",1641.6,1699.2,1526.4,1584.0,32.0],["2017-06-22",1584.0,1641.6,1540.8,1612.8,49.0],["2017-06-23",1575.36,1641.6,1454.4,1584.0,35.0],["2017-06-26",1529.28,1728.0,1497.6,1641.6,41.0],["2017-06-27",1589.76,1667.52,1584.0,1584.0,2.0],["2017-06-28",1584.0,1785.6,1555.2,1635.84,40.0],["2017-06-29",1595.52,1728.0,1555.2,1699.2,29.0],["2017-06-30",1618.5601,1670.4,1584.0,1650.24,11.0],["2017-07-03",1728.0,1728.0,1601.28,1699.2,5.0],["2017-07-05",1656.0,1857.6,1641.6,1785.6,225.0],["2017-07-06",1872.0,4089.6001,1843.2,4026.24,9096.0],["2017-07-07",2937.6001,3283.2,2252.1599,2404.8,2011.0],["2017-07-10",2378.8799,2736.0,2073.6001,2557.4399,840.0],["2017-07-11",2476.8,2534.3999,2160.0,2275.2,278.0],["2017-07-12",2131.2,2448.0,2073.6001,2364.48,136.0],["2017-07-13",2275.2,2563.2,2116.8,2390.3999,144.0],["2017-07-14",2592.0,3049.9199,2448.0,2678.3999,1265.0],["2017-07-17",2672.6399,2793.6001,2419.2,2448.0,190.0],["2017-07-18",2419.2,2557.4399,2304.0,2419.2,111.0],["2017-07-19",2491.2,2491.2,2246.3999,2272.3201,93.0],["2017-07-20",2387.52,2390.3999,2033.28,2188.8,213.0],["2017-07-21",2160.0,2246.3999,2073.6001,2160.0,67.0],["2017-07-24",2252.1599,2289.6001,2018.88,2246.3999,93.0],["2017-07-25",2203.2,2275.2,2047.6801,2116.8,33.0],["2017-07-26",2160.0,2390.3999,2102.3999,2361.6001,221.0],["2017-07-27",2448.0,2448.0,2102.3999,2160.0,213.0],["2017-07-28",2275.2,2275.2,2102.3999,2160.0,53.0],["2017-07-31",2332.8,2332.8,2016.0,2044.8,84.0],["2017-08-01",2160.0,2160.0,2030.4,2030.4,66.0],["2017-08-02",2024.64,2128.3201,2016.0,2044.8,77.0],["2017-08-03",2021.76,2024.64,1900.8,1929.6,75.0],["2017-08-04",2073.6001,2073.6001,1756.8,1774.08,94.0],["2017-08-07",1834.5601,1834.5601,1670.4,1699.2,144.0],["2017-08-08",1699.2,1900.8,1670.4,1768.3199,55.0],["2017-08-09",1756.8,1785.6,1612.8,1641.6,55.0],["2017-08-10",1586.88,1742.4,1584.0,1641.6,45.0],["2017-08-11",1641.6,1641.6,1555.2,1624.3199,39.0],["2017-08-14",1958.4,2016.0,1506.24,1684.8,614.0],["2017-08-15",1584.0,1719.36,1535.04,1670.4,103.0],["2017-08-16",1670.4,1728.0,1558.08,1664.64,57.0],["2017-08-17",1670.4,1728.0,1509.12,1679.04,89.0],["2017-08-18",1615.6801,1785.6,1615.6801,1785.6,122.0],["2017-08-21",1776.96,1872.0,1670.4,1756.8,89.0],["2017-08-22",1814.4,1828.8,1699.2,1728.0,74.0],["2017-08-23",1728.0,1814.4,1699.2,1785.6,34.0],["2017-08-24",1756.8,2476.8,1756.8,2390.3999,660.0],["2017-08-25",2505.6001,2505.6001,2053.4399,2160.0,447.0],["2017-08-28",2160.0,2275.2,1987.2,2044.8,121.0],["2017-08-29",2044.8,2096.6399,1958.4,2059.2,60.0],["2017-08-30",2059.2,2304.0,2018.88,2102.3999,59.0],["2017-08-31",2102.3999,2217.6001,2073.6001,2108.1599,90.0],["2017-09-01",2188.8,2246.3999,2044.8,2102.3999,104.0],["2017-09-05",2073.6001,2332.8,2073.6001,2188.8,162.0],["2017-09-06",2298.24,2298.24,2073.6001,2131.2,59.0],["2017-09-07",2217.6001,2217.6001,2073.6001,2188.8,22.0],["2017-09-08",2165.76,2174.3999,2131.2,2174.3999,33.0],["2017-09-11",2188.8,2419.2,2139.8401,2419.2,173.0],["2017-09-12",2304.0,2707.2,2246.3999,2332.8,372.0],["2017-09-13",2280.96,2476.8,2160.0,2361.6001,104.0],["2017-09-14",2361.6001,2419.2,2275.2,2332.8,44.0],["2017-09-15",2419.2,2419.2,2246.3999,2246.3999,90.0],["2017-09-18",2304.0,2332.8,2174.3999,2217.6001,33.0],["2017-09-19",2289.6001,2289.6001,1929.6,2217.6001,69.0],["2017-09-20",2102.3999,2275.2,2088.0,2260.8,23.0],["2017-09-21",2275.2,2332.8,2160.0,2217.6001,39.0],["2017-09-22",2275.2,2275.2,2160.0,2260.8,66.0],["2017-09-25",2275.2,2413.4399,2211.8401,2280.96,109.0],["2017-09-26",2306.8799,2335.6799,2217.6001,2304.0,45.0],["2017-09-27",2260.8,2332.8,2220.48,2332.8,57.0],["2017-09-28",2332.8,2586.24,2332.8,2390.3999,221.0],["2017-09-29",2476.8,2646.72,2413.4399,2448.0,203.0],["2017-10-02",2419.2,2649.6001,2378.8799,2638.0801,106.0],["2017-10-03",2707.2,3859.2,2620.8,3168.0,1551.0],["2017-10-04",3052.8,3168.0,2736.0,2966.3999,166.0],["2017-10-05",3110.3999,3859.2,2880.0,3052.8,648.0],["2017-10-06",2966.3999,3398.3999,2937.6001,3196.8,191.0],["2017-10-09",3513.6001,3513.6001,2966.3999,3024.0,86.0],["2017-10-10",2995.2,3133.4399,2880.0,3052.8,67.0],["2017-10-11",3024.0,3600.0,3018.24,3147.8401,246.0],["2017-10-12",3254.3999,3271.6799,3052.8,3081.6001,62.0],["2017-10-13",3052.8,3340.8,3052.8,3139.2,143.0],["2017-10-16",3081.6001,3369.6001,2995.2,3139.2,99.0],["2017-10-17",3225.6001,3225.6001,2649.6001,2995.2,147.0],["2017-10-18",2793.6001,3021.1201,2793.6001,2937.6001,39.0],["2017-10-19",2995.2,3052.8,2649.6001,2822.3999,51.0],["2017-10-20",2649.6001,2764.8,2465.28,2649.6001,109.0],["2017-10-23",2580.48,2678.3999,2580.48,2620.8,5.0],["2017-10-24",2563.2,2736.0,2448.0,2592.0,50.0],["2017-10-25",2592.0,2995.2,2563.2,2678.3999,67.0],["2017-10-26",2813.76,2995.2,2678.3999,2822.3999,51.0],["2017-10-27",3168.0,3168.0,2678.3999,2822.3999,31.0],["2017-10-30",2736.0,3168.0,2736.0,3168.0,114.0],["2017-10-31",3168.0,3312.0,3168.0,3254.3999,39.0],["2017-11-01",3254.3999,3254.3999,3116.1599,3168.0,13.0],["2017-11-02",3340.8,3384.0,3024.0,3168.0,54.0],["2017-11-03",3055.6799,3283.2,2966.3999,3196.8,33.0],["2017-11-06",3600.0,3744.0,3225.6001,3312.0,258.0],["2017-11-07",3283.2,3283.2,2937.6001,3168.0,61.0],["2017-11-08",3139.2,3251.52,3052.8,3052.8,37.0],["2017-11-09",3110.3999,3150.72,2882.8799,3052.8,17.0],["2017-11-10",3139.2,3168.0,2880.0,2880.0,31.0],["2017-11-13",2937.6001,3081.6001,2908.8,2908.8,53.0],["2017-11-14",2937.6001,3225.6001,2908.8,3024.0,206.0],["2017-11-15",3024.0,3271.6799,2966.3999,3196.8,38.0],["2017-11-16",3254.3999,3369.6001,3110.3999,3139.2,49.0],["2017-11-17",3340.8,3427.2,3110.3999,3254.3999,109.0],["2017-11-20",3254.3999,3479.04,3225.6001,3398.3999,63.0],["2017-11-21",3542.3999,3542.3999,3369.6001,3369.6001,66.0],["2017-11-22",3398.3999,3484.8,3369.6001,3398.3999,44.0],["2017-11-24",3456.0,3481.9199,3369.6001,3398.3999,14.0],["2017-11-27",3542.3999,6192.0,3542.3999,4780.7998,2053.0],["2017-11-28",4320.0,4521.6001,3772.8,3801.6001,361.0],["2017-11-29",3945.6001,7632.0,3888.0,5184.0,2980.0],["2017-11-30",5126.3999,5356.7998,4406.3999,5126.3999,521.0],["2017-12-01",5097.6001,5961.6001,4665.6001,5011.2002,366.0],["2017-12-04",5558.3999,5699.52,4924.7998,5126.3999,195.0],["2017-12-05",5328.0,5336.6401,4665.6001,4752.0,122.0],["2017-12-06",4723.2002,4749.1201,4118.3999,4320.0,104.0],["2017-12-07",4348.7998,4821.1201,4089.6001,4694.3999,133.0],["2017-12-08",4780.7998,5068.7998,4616.6401,4838.3999,80.0],["2017-12-11",4838.3999,5097.6001,4464.0,5068.7998,137.0],["2017-12-12",5068.7998,6151.6802,5011.2002,5385.6001,417.0],["2017-12-13",5472.0,6134.3999,5184.0,5771.52,158.0],["2017-12-14",5731.2002,5904.0,5328.0,5500.7998,109.0],["2017-12-15",5529.6001,5760.0,5388.48,5587.2002,75.0],["2017-12-18",5760.0,6480.0,5760.0,6249.6001,342.0],["2017-12-19",6451.2002,8150.3999,6451.2002,7344.0,822.0],["2017-12-20",7315.2002,7689.6001,6624.0,7228.7998,198.0],["2017-12-21",7344.0,8291.5195,7084.7998,7804.7998,233.0],["2017-12-22",8121.6001,10748.1602,7922.8799,8726.4004,776.0],["2017-12-26",8899.2002,9907.2002,8786.8799,9561.5996,268.0],["2017-12-27",9878.4004,11808.0,9878.4004,11635.2002,731.0],["2017-12-28",12240.0,12240.0,8496.0,9590.4004,726.0],["2017-12-29",9360.0,9360.0,8208.0,9216.0,198.0],["2018-01-02",9417.5996,9993.5996,7632.0,9590.4004,326.0],["2018-01-03",9734.4004,9734.4004,8956.7998,9360.0,82.0],["2018-01-04",9561.5996,9648.0,8789.7598,9216.0,80.0],["2018-01-05",9244.7998,9331.2002,8294.4004,8582.4004,89.0],["2018-01-08",8524.7998,8755.2002,7891.2002,8006.3999,102.0],["2018-01-09",8006.3999,8208.0,6595.2002,7286.3999,207.0],["2018-01-10",7228.7998,7286.3999,6451.2002,6451.2002,158.0],["2018-01-11",6393.6001,8755.2002,6278.3999,7776.0,555.0],["2018-01-12",7401.6001,8035.2002,6796.7998,7891.2002,167.0],["2018-01-16",7833.6001,7833.6001,7228.7998,7488.0,73.0],["2018-01-17",7459.2002,7856.6401,7200.0,7660.7998,76.0],["2018-01-18",7545.6001,8179.2002,7545.6001,7603.2002,96.0],["2018-01-19",7862.3999,8611.2002,7597.4399,8467.2002,119.0],["2018-01-22",8496.0,9907.2002,8496.0,9244.7998,239.0],["2018-01-23",9388.7998,10915.2002,8928.0,10137.5996,223.0],["2018-01-24",10512.0,10656.0,8841.5996,9187.2002,147.0],["2018-01-25",9129.5996,10172.1602,9072.0,9993.5996,103.0],["2018-01-26",10166.4004,10656.0,9792.0,9993.5996,143.0],["2018-01-29",10080.0,10483.2002,9993.5996,10281.5996,62.0],["2018-01-30",10080.0,10310.4004,9100.7998,9705.5996,68.0],["2018-01-31",10108.7998,10281.5996,9388.7998,9532.7998,37.0],["2018-02-01",9360.0,9993.5996,9161.2803,9161.2803,42.0],["2018-02-02",8956.7998,9561.5996,8640.0,8640.0,125.0],["2018-02-05",8640.0,9504.0,8150.3999,9417.5996,60.0],["2018-02-06",8697.5996,9216.0,8697.5996,9043.2002,35.0],["2018-02-07",9043.2002,10080.0,8928.0,9964.7998,74.0],["2018-02-08",10080.0,10624.3203,9377.2803,9532.7998,63.0],["2018-02-09",9532.7998,9734.4004,8208.0,8784.0,72.0],["2018-02-12",8956.7998,9792.0,8956.7998,9648.0,49.0],["2018-02-13",9360.0,9944.6396,9302.4004,9763.2002,30.0],["2018-02-14",9763.2002,11401.9199,9648.0,11376.0,174.0],["2018-02-15",11520.0,11520.0,10281.5996,10800.0,106.0],["2018-02-16",10684.7998,11779.2002,10684.7998,11635.2002,130.0],["2018-02-20",11808.0,12816.0,10857.5996,11174.4004,290.0],["2018-02-21",11116.7998,12240.0,11001.5996,11664.0,86.0],["2018-02-22",11664.0,11949.1201,11145.5996,11655.3604,42.0],["2018-02-23",11750.4004,13017.5996,11664.0,12672.0,180.0],["2018-02-26",13017.5996,14342.4004,13017.5996,14256.0,196.0],["2018-02-27",14400.0,16528.3203,14342.4004,15033.5996,361.0],["2018-02-28",15264.0,15523.2002,12931.2002,13420.7998,232.0],["2018-03-01",12960.0,12960.0,12153.5996,12729.5996,105.0],["2018-03-02",12528.0,14256.0,12528.0,14198.4004,130.0],["2018-03-05",14169.5996,14400.0,13536.0,13910.4004,70.0],["2018-03-06",14112.0,15062.4004,13478.4004,14832.0,70.0],["2018-03-07",14832.0,16355.5195,14428.7998,16300.7998,192.0],["2018-03-08",16416.0,16473.5996,15264.0,15494.4004,141.0],["2018-03-09",15494.4004,15744.96,14140.7998,15580.7998,128.0],["2018-03-12",15609.5996,15667.2002,14688.0,14832.0,100.0],["2018-03-13",14832.0,14860.7998,13766.4004,14428.7998,94.0],["2018-03-14",14428.7998,15120.0,14083.2002,14947.2002,60.0],["2018-03-15",15120.0,16070.4004,14846.4004,15177.5996,77.0],["2018-03-16",15091.2002,15350.4004,14431.6797,15062.4004,84.0],["2018-03-19",14889.5996,15523.2002,14708.1602,15148.7998,55.0],["2018-03-20",15264.0,15292.7998,13737.5996,14803.2002,163.0],["2018-03-21",14601.5996,14889.5996,13826.8799,13996.7998,55.0],["2018-03-22",13824.0,14371.2002,13420.7998,13622.4004,67.0],["2018-03-23",13564.7998,13622.4004,12355.2002,12787.2002,128.0],["2018-03-26",12931.2002,13561.9199,12182.4004,12412.7998,77.0],["2018-03-27",12672.0,12672.0,11980.7998,12211.2002,45.0],["2018-03-28",11808.0,11808.0,10224.0,11260.7998,138.0],["2018-03-29",11232.0,12700.7998,11232.0,12355.2002,82.0],["2018-04-02",12384.0,12412.7998,10670.4004,12384.0,155.0],["2018-04-03",12384.0,13219.2002,11606.4004,12355.2002,68.0],["2018-04-04",11923.2002,12816.0,11664.0,12326.4004,77.0],["2018-04-05",12384.0,12787.2002,12355.2002,12556.7998,29.0],["2018-04-06",12556.7998,12873.5996,11692.7998,11923.2002,45.0],["2018-04-09",11462.4004,11684.1602,10944.0,11289.5996,75.0],["2018-04-10",11289.5996,11952.0,11263.6797,11491.2002,36.0],["2018-04-11",11318.4004,11952.0,10972.7998,11059.2002,64.0],["2018-04-12",11059.2002,11289.5996,10540.7998,10857.5996,35.0],["2018-04-13",10972.7998,10972.7998,10425.5996,10656.0,31.0],["2018-04-16",10627.2002,10656.0,8928.0,9849.5996,188.0],["2018-04-17",10080.0,10437.1201,9763.2002,10051.2002,78.0],["2018-04-18",9936.0,9936.0,9437.7598,9849.5996,93.0],["2018-04-19",10224.0,10828.7998,9993.5996,10281.5996,90.0],["2018-04-20",10310.4004,11347.2002,10281.5996,11232.0,143.0],["2018-04-23",11347.2002,12182.4004,11289.5996,12038.4004,94.0],["2018-04-24",12096.0,12960.0,11692.7998,12931.2002,92.0],["2018-04-25",12787.2002,12787.2002,11983.6797,12297.5996,61.0],["2018-04-26",12268.7998,12792.96,11923.2002,12124.7998,59.0],["2018-04-27",12067.2002,12182.4004,11321.2803,11664.0,43.0],["2018-04-30",11750.4004,11750.4004,10658.8799,10713.5996,39.0],["2018-05-01",10713.5996,11433.5996,10512.0,11174.4004,33.0],["2018-05-02",11145.5996,11952.0,10972.7998,11808.0,33.0],["2018-05-03",11664.0,11865.5996,11232.0,11548.7998,21.0],["2018-05-04",11404.7998,11808.0,11347.2002,11635.2002,22.0],["2018-05-07",11808.0,11980.7998,11664.0,11836.7998,16.0],["2018-05-08",11779.2002,12202.5596,11695.6797,11836.7998,11.0],["2018-05-09",11952.0,11952.0,11289.5996,11347.2002,36.0],["2018-05-10",11721.5996,11721.5996,11174.4004,11203.2002,31.0],["2018-05-11",11145.5996,11232.0,9388.7998,10080.0,151.0],["2018-05-14",10080.0,10425.5996,9832.3203,10166.4004,42.0],["2018-05-15",10166.4004,10828.7998,10051.2002,10684.7998,63.0],["2018-05-16",10742.4004,11142.7197,10656.0,10742.4004,28.0],["2018-05-17",10828.7998,11203.2002,10483.2002,11088.0,47.0],["2018-05-18",11174.4004,11520.0,11039.04,11260.7998,41.0],["2018-05-21",11404.7998,11577.5996,10713.5996,10800.0,78.0],["2018-05-22",11030.4004,11635.2002,10946.8799,11116.7998,47.0],["2018-05-23",11116.7998,11145.5996,10800.0,11059.2002,24.0],["2018-05-24",11174.4004,11462.4004,11030.4004,11347.2002,37.0],["2018-05-25",11347.2002,11491.2002,11145.5996,11203.2002,12.0],["2018-05-29",11347.2002,11462.4004,11088.0,11404.7998,39.0],["2018-05-30",11433.5996,12556.7998,11433.5996,12412.7998,101.0],["2018-05-31",12441.5996,12816.0,11865.5996,11952.0,52.0],["2018-06-01",11980.7998,12211.2002,11635.2002,12153.5996,35.0],["2018-06-04",12240.0,12355.2002,11923.2002,12326.4004,27.0],["2018-06-05",12268.7998,12844.7998,12268.7998,12643.2002,26.0],["2018-06-06",12643.2002,12902.4004,12098.8799,12441.5996,41.0],["2018-06-07",12528.0,12528.0,12038.4004,12326.4004,34.0],["2018-06-08",12355.2002,12499.2002,12268.7998,12355.2002,16.0],["2018-06-11",12355.2002,12355.2002,12009.5996,12153.5996,13.0],["2018-06-12",12067.2002,12268.7998,11980.7998,12182.4004,12.0],["2018-06-13",12153.5996,13680.0,12153.5996,13219.2002,65.0],["2018-06-14",13334.4004,14212.7998,13334.4004,13968.0,45.0],["2018-06-15",14054.4004,14342.4004,13766.4004,13795.2002,26.0],["2018-06-18",13910.4004,14400.0,13795.2002,14227.2002,41.0],["2018-06-19",14313.5996,14313.5996,13305.5996,13852.7998,45.0],["2018-06-20",14083.2002,14227.2002,13858.5596,14083.2002,18.0],["2018-06-21",14025.5996,14313.5996,13939.2002,14083.2002,25.0],["2018-06-22",14083.2002,14195.5195,13996.7998,14140.7998,31.0],["2018-06-25",14198.4004,14227.2002,13104.0,13276.7998,16.0],["2018-06-26",13392.0,13619.5195,13104.0,13363.2002,12.0],["2018-06-27",13363.2002,13443.8398,12988.7998,13161.5996,9.0],["2018-06-28",12672.0,12787.2002,11232.0,12441.5996,49.0],["2018-06-29",12009.5996,12787.2002,11865.5996,12499.2002,19.0],["2018-07-02",12268.7998,12700.7998,12211.2002,12528.0,16.0],["2018-07-03",12729.5996,13334.4004,12470.4004,13334.4004,21.0],["2018-07-05",13680.0,13824.0,13449.5996,13824.0,25.0],["2018-07-06",13824.0,13824.0,13593.5996,13737.5996,15.0],["2018-07-09",13852.7998,14112.0,13449.5996,13449.5996,21.0],["2018-07-10",13536.0,13677.1201,13190.4004,13190.4004,10.0],["2018-07-11",13132.7998,13449.5996,12643.2002,12844.7998,18.0],["2018-07-12",12902.4004,13161.5996,12804.4805,12960.0,4.0],["2018-07-13",12960.0,13046.4004,11548.7998,11894.4004,36.0],["2018-07-16",11952.0,12326.4004,11894.4004,12268.7998,18.0],["2018-07-17",12441.5996,12758.4004,12096.0,12614.4004,24.0],["2018-07-18",12412.7998,12729.5996,12412.7998,12556.7998,10.0],["2018-07-19",12614.4004,13420.7998,12585.5996,13305.5996,17.0],["2018-07-20",13305.5996,13824.0,13305.5996,13420.7998,23.0],["2018-07-23",13305.5996,13392.0,12960.0,13392.0,5.0],["2018-07-24",13478.4004,13593.5996,12672.0,12729.5996,9.0],["2018-07-25",12844.7998,13392.0,12240.0,13363.2002,23.0],["2018-07-26",13564.7998,13622.4004,12816.0,13334.4004,12.0],["2018-07-27",13248.0,13248.0,12528.0,12672.0,16.0],["2018-07-30",12729.5996,12899.5195,11839.6797,12672.0,21.0],["2018-07-31",12787.2002,12787.2002,11952.0,12787.2002,11.0],["2018-08-01",12816.0,12816.0,12412.7998,12700.7998,11.0],["2018-08-02",12585.5996,13075.2002,12211.2002,13075.2002,8.0],["2018-08-03",13104.0,13420.7998,13017.5996,13392.0,7.0],["2018-08-06",13478.4004,13766.4004,12614.4004,12873.5996,25.0],["2018-08-07",12873.5996,13443.8398,12729.5996,13017.5996,7.0],["2018-08-08",13017.5996,13334.4004,12700.7998,13219.2002,8.0],["2018-08-09",13104.0,13507.2002,12211.2002,12211.2002,33.0],["2018-08-10",12211.2002,12948.4805,11952.0,12844.7998,22.0],["2018-08-13",12902.4004,12902.4004,11116.7998,11289.5996,37.0],["2018-08-14",11520.0,12078.7197,11520.0,11606.4004,13.0],["2018-08-15",11721.5996,11750.4004,11462.4004,11692.7998,9.0],["2018-08-16",11779.2002,11865.5996,11116.7998,11260.7998,24.0],["2018-08-17",11376.0,11520.0,11088.0,11260.7998,21.0],["2018-08-20",11318.4004,13104.0,11318.4004,12873.5996,42.0],["2018-08-21",12988.7998,14054.4004,12960.0,13852.7998,73.0],["2018-08-22",13910.4004,14751.3604,13392.0,14400.0,59.0],["2018-08-23",14544.0,14976.0,13910.4004,14083.2002,32.0],["2018-08-24",14256.0,14313.5996,13708.7998,13824.0,16.0],["2018-08-27",14227.2002,14227.2002,13478.4004,13824.0,26.0],["2018-08-28",13824.0,14339.5195,13824.0,14112.0,20.0],["2018-08-29",14140.7998,14457.5996,13881.5996,14400.0,19.0],["2018-08-30",14457.5996,14457.5996,13996.7998,14112.0,18.0],["2018-08-31",14112.0,14371.2002,13682.8799,13910.4004,22.0],["2018-09-04",13795.2002,13910.4004,13276.7998,13766.4004,13.0],["2018-09-05",13449.5996,13968.0,13190.4004,13651.2002,20.0],["2018-09-06",13363.2002,13420.7998,12614.4004,12988.7998,24.0],["2018-09-07",12873.5996,13248.0,12672.0,12844.7998,11.0],["2018-09-10",12182.4004,13305.5996,12182.4004,13219.2002,15.0],["2018-09-11",13248.0,13852.7998,12962.8799,13737.5996,21.0],["2018-09-12",13870.0801,14071.6797,13334.4004,13651.2002,10.0],["2018-09-13",13680.0,13737.5996,13308.4805,13737.5996,10.0],["2018-09-14",13651.2002,13824.0,13132.7998,13132.7998,10.0],["2018-09-17",13161.5996,13651.2002,12643.2002,13132.7998,17.0],["2018-09-18",13046.4004,13708.7998,12700.7998,13593.5996,11.0],["2018-09-19",13680.0,13752.0,12614.4004,12902.4004,25.0],["2018-09-20",13060.7998,13593.5996,13060.7998,13593.5996,16.0],["2018-09-21",13593.5996,13593.5996,12384.0,12384.0,33.0],["2018-09-24",12441.5996,13276.7998,12441.5996,13276.7998,10.0],["2018-09-25",13104.0,13507.2002,12988.7998,13104.0,18.0],["2018-09-26",13075.2002,13392.0,13075.2002,13363.2002,14.0],["2018-09-27",13363.2002,13824.0,13363.2002,13564.7998,32.0],["2018-09-28",13507.2002,13536.0,13104.0,13449.5996,9.0],["2018-10-01",13305.5996,13478.4004,13132.7998,13420.7998,17.0],["2018-10-02",13420.7998,13536.0,12556.7998,12585.5996,28.0],["2018-10-03",12787.2002,13291.2002,12556.7998,12787.2002,16.0],["2018-10-04",12816.0,13190.4004,12470.4004,12556.7998,19.0],["2018-10-05",12556.7998,13075.2002,12326.4004,13075.2002,14.0],["2018-10-08",12931.2002,12988.7998,11836.7998,12672.0,45.0],["2018-10-09",12556.7998,12787.2002,12384.0,12614.4004,14.0],["2018-10-10",12672.0,12960.0,12470.4004,12556.7998,15.0],["2018-10-11",12499.2002,13248.0,12395.5195,13190.4004,21.0],["2018-10-12",13363.2002,13449.5996,13075.2002,13305.5996,16.0],["2018-10-15",13276.7998,13392.0,12787.2002,13219.2002,30.0],["2018-10-16",13305.5996,13305.5996,12960.0,13161.5996,19.0],["2018-10-17",13104.0,13248.0,12902.4004,13075.2002,31.0],["2018-10-18",13104.0,13248.0,12672.0,12873.5996,27.0],["2018-10-19",12585.5996,13968.0,12585.5996,13017.5996,136.0],["2018-10-22",12960.0,13129.9199,12312.0,12384.0,33.0],["2018-10-23",12153.5996,12556.7998,11894.4004,12009.5996,59.0],["2018-10-24",11952.0,12528.0,11030.4004,11203.2002,63.0],["2018-10-25",11376.0,11980.7998,11223.3604,11520.0,30.0],["2018-10-26",11462.4004,11995.2002,10944.0,11347.2002,71.0],["2018-10-29",11404.7998,11894.4004,10742.4004,11145.5996,35.0],["2018-10-30",11145.5996,11923.2002,10800.0,10886.4004,36.0],["2018-10-31",10742.4004,12067.2002,10742.4004,11808.0,24.0],["2018-11-01",11808.0,13104.0,11730.2402,12902.4004,42.0],["2018-11-02",12787.2002,13046.4004,12528.0,12700.7998,10.0],["2018-11-05",12700.7998,13248.0,12268.7998,13046.4004,10.0],["2018-11-06",12412.7998,12859.2002,12412.7998,12528.0,7.0],["2018-11-07",12614.4004,13219.2002,12614.4004,12931.2002,11.0],["2018-11-08",12700.7998,12931.2002,12441.5996,12902.4004,5.0],["2018-11-09",12931.2002,13132.7998,12211.2002,12528.0,9.0],["2018-11-12",12499.2002,12729.5996,11520.0,11520.0,17.0],["2018-11-13",11520.0,11882.8799,10987.2002,11116.7998,21.0],["2018-11-14",11059.2002,11180.1602,10800.0,11088.0,14.0],["2018-11-15",11088.0,11577.5996,10800.0,10857.5996,17.0],["2018-11-16",10857.5996,11203.2002,10382.4004,10800.0,22.0],["2018-11-19",10713.5996,10800.0,10195.2002,10339.2002,12.0],["2018-11-20",9878.4004,10825.9199,9792.0,10281.5996,30.0],["2018-11-21",10166.4004,10425.5996,10097.2803,10224.0,19.0],["2018-11-23",10224.0,10615.6797,10137.5996,10137.5996,12.0],["2018-11-26",10080.0,10699.2002,10022.4004,10252.7998,35.0],["2018-11-27",10316.1602,10512.0,9907.2002,10051.2002,43.0],["2018-11-28",9993.5996,10454.4004,9953.2803,10195.2002,35.0],["2018-11-29",10080.0,10569.5996,9915.8398,10022.4004,18.0],["2018-11-30",9964.7998,10137.5996,9964.7998,10108.7998,35.0],["2018-12-03",10224.0,10368.0,9763.2002,9936.0,35.0],["2018-12-04",9993.5996,10051.2002,8985.5996,9820.7998,6.0],["2018-12-06",9648.0,10051.2002,9648.0,9792.0,32.0],["2018-12-07",9792.0,10108.7998,9720.0,9763.2002,37.0],["2018-12-10",9619.2002,9907.2002,9561.5996,9648.0,33.0],["2018-12-11",9676.7998,9884.1602,9593.2803,9676.7998,24.0],["2018-12-12",9849.5996,9936.0,9676.7998,9734.4004,18.0],["2018-12-13",9763.2002,10022.4004,9705.5996,9792.0,21.0],["2018-12-14",9676.7998,9792.0,9417.5996,9561.5996,25.0],["2018-12-17",9446.4004,9504.0,9100.7998,9417.5996,24.0],["2018-12-18",9475.2002,9763.2002,9388.7998,9417.5996,13.0],["2018-12-19",9417.5996,9532.7998,9100.7998,9158.4004,19.0],["2018-12-20",9244.7998,9475.2002,9100.7998,9187.2002,29.0],["2018-12-21",9129.5996,9244.7998,9043.2002,9216.0,48.0],["2018-12-24",9043.2002,9216.0,7804.7998,8784.0,12.0],["2018-12-26",8755.2002,9187.2002,8668.7998,9072.0,23.0],["2018-12-27",8812.7998,9504.0,8582.4004,8697.5996,14.0],["2018-12-28",8720.6396,9158.4004,8720.6396,9043.2002,18.0],["2018-12-31",9158.4004,9849.5996,8985.5996,9302.4004,22.0],["2019-01-02",9158.4004,10080.0,8870.4004,10051.2002,9.0],["2019-01-03",9504.0,10080.0,9302.4004,9964.7998,7.0],["2019-01-04",10080.0,10080.0,9532.7998,10080.0,19.0],["2019-01-07",10080.0,11203.2002,9869.7598,10656.0,46.0],["2019-01-08",10800.0,11433.5996,10627.2002,10713.5996,11.0],["2019-01-09",10828.7998,11301.1201,10742.4004,10886.4004,18.0],["2019-01-10",10742.4004,11347.2002,10339.2002,11203.2002,8.0],["2019-01-11",11116.7998,11347.2002,11030.4004,11232.0,7.0],["2019-01-14",11059.2002,11462.4004,10713.5996,10972.7998,12.0],["2019-01-15",10944.0,12614.4004,10656.0,12441.5996,86.0],["2019-01-16",12384.0,14544.0,12384.0,14400.0,88.0],["2019-01-17",14630.4004,14976.0,12096.0,14256.0,53.0],["2019-01-18",13132.7998,14731.2002,12960.0,14688.0,26.0],["2019-01-22",14976.0,16992.0,14287.6797,14889.5996,139.0],["2019-01-23",14976.0,16012.7998,14860.7998,15062.4004,24.0],["2019-01-24",14832.0,14860.7998,13996.7998,14371.2002,24.0],["2019-01-25",14400.0,14889.5996,14077.4404,14688.0,14.0],["2019-01-28",14112.0,15465.5996,14112.0,15033.5996,21.0],["2019-01-29",15177.5996,15359.04,14544.0,14889.5996,8.0],["2019-01-30",14918.4004,14918.4004,14486.4004,14918.4004,13.0],["2019-01-31",14716.7998,15552.0,14408.6396,14976.0,48.0],["2019-02-01",14976.0,15494.4004,14659.2002,15408.0,11.0],["2019-02-04",15523.2002,15523.2002,14947.2002,15148.7998,14.0],["2019-02-05",14918.4004,15379.2002,14716.7998,15004.7998,12.0],["2019-02-06",15350.4004,15531.8398,14688.0,15062.4004,7.0],["2019-02-07",15235.2002,15275.5195,14601.5996,14803.2002,9.0],["2019-02-08",14918.4004,14918.4004,14169.5996,14284.7998,12.0],["2019-02-11",14400.0,14544.0,14212.7998,14428.7998,15.0],["2019-02-12",14198.4004,14832.0,14086.0801,14688.0,23.0],["2019-02-13",14601.5996,14630.4004,12988.7998,13132.7998,38.0],["2019-02-14",13132.7998,13276.7998,12614.4004,12960.0,30.0],["2019-02-15",14630.4004,15552.0,13680.0,14644.7998,284.0],["2019-02-19",14976.0,15050.8799,14227.2002,14745.5996,29.0],["2019-02-20",14544.0,15120.0,14544.0,14860.7998,21.0],["2019-02-21",14774.4004,15292.7998,14774.4004,15033.5996,12.0],["2019-02-22",15120.0,15494.4004,14774.4004,15292.7998,10.0],["2019-02-25",15494.4004,17740.8008,15436.7998,17452.8008,76.0],["2019-02-26",18000.0,19440.0,17818.5605,19267.1992,74.0],["2019-02-27",19353.5996,22032.0,18144.0,20793.5996,72.0],["2019-02-28",20851.1992,21456.0,20044.8008,20620.8008,84.0],["2019-03-01",20592.0,20877.1191,17308.8008,17798.4004,60.0],["2019-03-04",17798.4004,19670.4004,17481.5996,19670.4004,16.0],["2019-03-05",19641.5996,19785.5996,15552.0,15696.0,120.0],["2019-03-06",15552.0,16323.8398,15552.0,16156.7998,167.0],["2019-03-07",16041.5996,16200.0,15264.0,15897.5996,54.0],["2019-03-08",15667.2002,16012.7998,15580.7998,15868.7998,42.0],["2019-03-11",16128.0,16128.0,15580.7998,15868.7998,40.0],["2019-03-12",15984.0,16064.6396,15724.7998,15840.0,37.0],["2019-03-13",15868.7998,16099.2002,15696.0,15955.2002,91.0],["2019-03-14",15897.5996,15984.0,15724.7998,15955.2002,73.0],["2019-03-15",15955.2002,16358.4004,15612.4805,16358.4004,58.0],["2019-03-18",16646.4004,16767.3594,15955.2002,16416.0,63.0],["2019-03-19",16185.5996,16675.1992,15897.5996,16416.0,79.0],["2019-03-20",16344.0,17136.0,16185.5996,16848.0,41.0],["2019-03-21",16732.8008,17280.0,16560.0,17049.5996,27.0],["2019-03-22",16992.0,16992.0,15909.1201,16099.2002,19.0],["2019-03-25",16128.0,16128.0,15120.0,15868.7998,53.0],["2019-03-26",15840.0,16214.4004,14400.0,15897.5996,23.0],["2019-03-27",15897.5996,15955.2002,15264.0,15782.4004,26.0],["2019-03-28",15926.4004,16416.0,15552.0,16300.7998,53.0],["2019-03-29",16963.1992,16963.1992,16329.5996,16819.1992,49.0],["2019-04-01",16992.0,18446.4004,16214.4004,17913.5996,82.0],["2019-04-02",17913.5996,18633.5996,16992.0,17251.1992,46.0],["2019-04-03",17280.0,17951.0391,16024.3203,16444.8008,45.0],["2019-04-04",16416.0,17337.5996,16156.7998,16704.0,22.0],["2019-04-05",16675.1992,17193.5996,16214.4004,16214.4004,12.0],["2019-04-08",16214.4004,16689.5996,14745.5996,14947.2002,45.0],["2019-04-09",15580.7998,15840.0,14716.7998,14832.0,61.0],["2019-04-10",14889.5996,16416.0,14889.5996,16300.7998,22.0],["2019-04-11",16214.4004,16531.1992,15926.4004,16156.7998,15.0],["2019-04-12",16300.7998,16300.7998,15465.5996,15667.2002,13.0],["2019-04-15",15638.4004,15667.2002,14716.7998,14889.5996,49.0],["2019-04-16",14976.0,15177.5996,14659.2002,14918.4004,13.0],["2019-04-17",14947.2002,15321.5996,13420.7998,14976.0,38.0],["2019-04-18",14976.0,15552.0,14745.5996,15350.4004,13.0],["2019-04-22",15696.0,16848.0,15004.7998,16560.0,71.0],["2019-04-23",16531.1992,16948.8008,15929.2803,16761.5996,22.0],["2019-04-24",16732.8008,16905.5996,16070.4004,16272.0,16.0],["2019-04-25",16070.4004,16646.4004,15840.0,16128.0,26.0],["2019-04-26",16128.0,16272.0,15523.2002,15811.2002,40.0],["2019-04-29",15667.2002,16070.4004,15148.7998,15811.2002,29.0],["2019-04-30",15543.3604,15811.2002,15062.4004,15667.2002,9.0],["2019-05-01",15696.0,15811.2002,15206.4004,15292.7998,10.0],["2019-05-02",15062.4004,15667.2002,15062.4004,15667.2002,12.0],["2019-05-03",15436.7998,16272.0,15436.7998,16041.5996,9.0],["2019-05-06",15408.0,15926.4004,15350.4004,15724.7998,27.0],["2019-05-07",15796.7998,16099.2002,15379.2002,15408.0,21.0],["2019-05-08",15177.5996,15523.2002,14284.7998,14745.5996,58.0],["2019-05-09",14400.0,14486.4004,13795.2002,13881.5996,44.0],["2019-05-10",14054.4004,14486.4004,13737.5996,14457.5996,51.0],["2019-05-13",14918.4004,14947.2002,13680.0,14313.5996,43.0],["2019-05-14",14342.4004,15552.0,13968.0,15235.2002,33.0],["2019-05-15",15177.5996,15955.2002,15148.7998,15811.2002,54.0],["2019-05-16",15811.2002,15811.2002,13824.0,15148.7998,32.0],["2019-05-17",15206.4004,15638.4004,15004.7998,15465.5996,18.0],["2019-05-20",15206.4004,15638.4004,14803.2002,15292.7998,14.0],["2019-05-21",15350.4004,15753.5996,15235.2002,15264.0,24.0],["2019-05-22",15091.2002,15408.0,14832.0,14976.0,6.0],["2019-05-23",14889.5996,14889.5996,14371.2002,14515.2002,15.0],["2019-05-24",14572.7998,14601.5996,14140.7998,14342.4004,23.0],["2019-05-28",14284.7998,14400.0,13968.0,14284.7998,13.0],["2019-05-29",14140.7998,14140.7998,12787.2002,12931.2002,91.0],["2019-05-30",12988.7998,14832.0,12988.7998,14313.5996,38.0],["2019-05-31",14140.7998,14371.2002,13538.8799,14054.4004,14.0],["2019-06-03",14054.4004,14515.2002,13449.5996,13593.5996,42.0],["2019-06-04",13737.5996,14659.2002,13651.2002,14428.7998,18.0],["2019-06-05",14371.2002,14630.4004,13449.5996,14313.5996,17.0],["2019-06-06",14313.5996,14515.2002,13737.5996,14025.5996,15.0],["2019-06-07",14025.5996,14544.0,13824.0,13968.0,47.0],["2019-06-10",13996.7998,14774.4004,13331.5195,14342.4004,88.0],["2019-06-11",14400.0,15465.5996,14112.0,15120.0,93.0],["2019-06-12",15004.7998,15811.2002,15004.7998,15552.0,57.0],["2019-06-13",15609.5996,16617.5996,15508.7998,16444.8008,58.0],["2019-06-14",16387.1992,17199.3594,15264.0,15379.2002,44.0],["2019-06-17",15408.0,15811.2002,14832.0,14832.0,29.0],["2019-06-18",15292.7998,15292.7998,14544.0,14774.4004,75.0],["2019-06-19",14832.0,14961.5996,14198.4004,14544.0,25.0],["2019-06-20",14601.5996,14774.4004,14112.0,14198.4004,26.0],["2019-06-21",14256.0,14428.7998,13478.4004,14400.0,47.0],["2019-06-24",14313.5996,14371.2002,13651.2002,14140.7998,37.0],["2019-06-25",14313.5996,14400.0,13824.0,14054.4004,36.0],["2019-06-26",14371.2002,14371.2002,13852.7998,14112.0,47.0],["2019-06-27",14112.0,14803.2002,13824.0,14054.4004,47.0],["2019-06-28",13968.0,15840.0,13680.0,15667.2002,1054.0],["2019-07-01",15926.4004,17078.4004,15494.4004,16272.0,182.0],["2019-07-02",16243.2002,16272.0,14400.0,14659.2002,224.0],["2019-07-03",14688.0,16243.2002,14688.0,15552.0,47.0],["2019-07-05",15580.7998,15580.7998,15111.3604,15552.0,21.0],["2019-07-08",15494.4004,15638.4004,14832.0,15235.2002,49.0],["2019-07-09",15062.4004,15552.0,15062.4004,15465.5996,28.0],["2019-07-10",15465.5996,15724.7998,15235.2002,15552.0,18.0],["2019-07-11",15523.2002,15609.5996,14745.5996,15120.0,21.0],["2019-07-12",15004.7998,15004.7998,14140.7998,14313.5996,23.0],["2019-07-15",14313.5996,14313.5996,13766.4004,13968.0,22.0],["2019-07-16",14083.2002,14400.0,13766.4004,14112.0,16.0],["2019-07-17",13881.5996,13910.4004,13104.0,13392.0,42.0],["2019-07-18",13392.0,13449.5996,13190.4004,13305.5996,13.0],["2019-07-19",13161.5996,13363.2002,13104.0,13248.0,18.0],["2019-07-22",13334.4004,13420.7998,12960.0,13046.4004,16.0],["2019-07-23",12960.0,13046.4004,12182.4004,12643.2002,33.0],["2019-07-24",12412.7998,13104.0,12096.0,12873.5996,23.0],["2019-07-25",12816.0,12873.5996,12182.4004,12240.0,15.0],["2019-07-26",12211.2002,12528.0,12124.7998,12412.7998,15.0],["2019-07-29",12384.0,12746.8799,12038.4004,12240.0,24.0],["2019-07-30",12009.5996,12384.0,11865.5996,12009.5996,24.0],["2019-07-31",11865.5996,12470.4004,11174.4004,11606.4004,39.0],["2019-08-01",11606.4004,12369.5996,10684.7998,10713.5996,22.0],["2019-08-02",10396.7998,10569.5996,9993.5996,10396.7998,48.0],["2019-08-05",10108.7998,10120.3203,9475.2002,9561.5996,43.0],["2019-08-06",9561.5996,9820.7998,9216.0,9360.0,29.0],["2019-08-07",9360.0,9604.7998,8409.5996,8438.4004,46.0],["2019-08-08",8496.0,10353.5996,8409.5996,10195.2002,34.0],["2019-08-09",10224.0,10540.7998,9216.0,9244.7998,30.0],["2019-08-12",9216.0,9417.5996,8985.5996,9302.4004,16.0],["2019-08-13",9331.2002,9676.7998,9014.4004,9648.0,23.0],["2019-08-14",9417.5996,10166.4004,9244.7998,9964.7998,39.0],["2019-08-15",10022.4004,10569.5996,9964.7998,10339.2002,21.0],["2019-08-16",10396.7998,10546.5596,9708.4805,10137.5996,17.0],["2019-08-19",10224.0,10915.2002,9936.0,10713.5996,16.0],["2019-08-20",10684.7998,11635.2002,10540.7998,11030.4004,12.0],["2019-08-21",11577.5996,12153.5996,11059.2002,11347.2002,31.0],["2019-08-22",11347.2002,11347.2002,10137.5996,10137.5996,13.0],["2019-08-23",10166.4004,10166.4004,9216.0,9244.7998,20.0],["2019-08-26",9417.5996,10310.4004,9273.5996,9619.2002,24.0],["2019-08-27",9676.7998,9849.5996,8524.7998,8611.2002,60.0],["2019-08-28",8640.0,9302.4004,8452.7998,8928.0,48.0],["2019-08-29",8928.0,9705.5996,8409.5996,9590.4004,49.0],["2019-08-30",9676.7998,10512.0,9072.0,9331.2002,27.0],["2019-09-03",9331.2002,9388.7998,8467.2002,8553.5996,22.0],["2019-09-04",8784.0,9720.0,8553.5996,8697.5996,25.0],["2019-09-05",8784.0,9014.4004,8380.7998,8928.0,17.0],["2019-09-06",8928.0,8928.0,8380.7998,8438.4004,35.0],["2019-09-09",8640.0,9734.4004,8640.0,9331.2002,46.0],["2019-09-10",9475.2002,10195.2002,9360.0,9820.7998,45.0],["2019-09-11",9936.0,10569.5996,9648.0,10339.2002,28.0],["2019-09-12",10569.5996,11088.0,10339.2002,10800.0,30.0],["2019-09-13",10886.4004,10886.4004,9936.0,10281.5996,51.0],["2019-09-16",10656.0,11577.5996,9936.0,9993.5996,38.0],["2019-09-17",9964.7998,10252.7998,9648.0,9792.0,30.0],["2019-09-18",9820.7998,10195.2002,9388.7998,9619.2002,25.0],["2019-09-19",9734.4004,9936.0,9388.7998,9619.2002,23.0],["2019-09-20",9619.2002,9878.4004,9043.2002,9705.5996,72.0],["2019-09-23",9590.4004,10425.5996,9590.4004,10281.5996,11.0],["2019-09-24",10339.2002,10339.2002,9705.5996,9820.7998,19.0],["2019-09-25",9820.7998,10800.0,9417.5996,10742.4004,31.0],["2019-09-26",10684.7998,10684.7998,9648.0,9705.5996,15.0],["2019-09-27",9792.0,9792.0,9230.4004,9417.5996,8.0],["2019-09-30",9388.7998,9849.5996,8928.0,9475.2002,21.0],["2019-10-01",9561.5996,10022.4004,8928.0,8956.7998,10.0],["2019-10-02",8928.0,9187.2002,8697.5996,9129.5996,17.0],["2019-10-03",9072.0,9426.2402,8928.0,9129.5996,8.0],["2019-10-04",9216.0,9216.0,8985.5996,9072.0,8.0],["2019-10-07",9072.0,9590.4004,9072.0,9100.7998,4.0],["2019-10-08",8841.5996,8956.7998,8640.0,8668.7998,16.0],["2019-10-09",8668.7998,9388.7998,8542.0801,8611.2002,11.0],["2019-10-10",8841.5996,9014.4004,8640.0,8928.0,8.0],["2019-10-11",9216.0,9216.0,8899.2002,8985.5996,8.0],["2019-10-14",9216.0,10627.2002,9216.0,9849.5996,40.0],["2019-10-15",10022.4004,10166.4004,9648.0,9993.5996,15.0],["2019-10-16",9820.7998,10195.2002,9792.0,9907.2002,8.0],["2019-10-17",10022.4004,10195.2002,9849.5996,9993.5996,11.0],["2019-10-18",9878.4004,10080.0,9630.7197,9763.2002,6.0],["2019-10-21",10080.0,10080.0,9129.5996,9216.0,17.0],["2019-10-22",9158.4004,9446.4004,8956.7998,9273.5996,13.0],["2019-10-23",9417.5996,9648.0,8985.5996,9475.2002,13.0],["2019-10-24",9590.4004,9849.5996,9100.7998,9763.2002,8.0],["2019-10-25",9792.0,9950.4004,9388.7998,9504.0,7.0],["2019-10-28",9648.0,9993.5996,9561.5996,9705.5996,13.0],["2019-10-29",9676.7998,9820.7998,9302.4004,9504.0,24.0],["2019-10-30",9446.4004,9590.4004,8956.7998,9273.5996,17.0],["2019-10-31",9158.4004,9936.0,8928.0,9907.2002,24.0],["2019-11-01",9607.6797,10368.0,9607.6797,10051.2002,15.0],["2019-11-04",10137.5996,10425.5996,9878.4004,9907.2002,8.0],["2019-11-05",9590.4004,9936.0,9417.5996,9705.5996,9.0],["2019-11-06",9648.0,10022.4004,9648.0,9907.2002,6.0],["2019-11-07",10051.2002,10281.5996,9964.7998,10195.2002,12.0],["2019-11-08",10080.0,10512.0,9619.2002,9705.5996,19.0],["2019-11-11",9792.0,10128.96,9648.0,9648.0,9.0],["2019-11-12",9648.0,10368.0,9532.7998,9648.0,19.0],["2019-11-13",9676.7998,9820.7998,9446.4004,9590.4004,7.0],["2019-11-14",9734.4004,9792.0,8582.4004,8697.5996,25.0],["2019-11-15",8640.0,8726.4004,8412.4805,8611.2002,36.0],["2019-11-18",8640.0,9014.4004,8582.4004,8956.7998,43.0],["2019-11-19",9014.4004,9820.7998,9014.4004,9676.7998,10.0],["2019-11-20",9648.0,9763.2002,8496.0,9129.5996,56.0],["2019-11-21",9230.4004,9244.7998,8475.8398,8524.7998,18.0],["2019-11-22",8640.0,9633.5996,8380.7998,9590.4004,38.0],["2019-11-25",9561.5996,9907.2002,9561.5996,9734.4004,24.0],["2019-11-26",9820.7998,9849.5996,9619.2002,9705.5996,13.0],["2019-11-27",9820.7998,10368.0,9532.7998,10281.5996,21.0],["2019-11-29",10310.4004,10886.4004,10252.7998,10857.5996,22.0],["2019-12-02",11433.5996,11433.5996,10339.2002,10569.5996,15.0],["2019-12-03",10828.7998,10886.4004,10108.7998,10224.0,17.0],["2019-12-04",10368.0,10944.0,10108.7998,10656.0,9.0],["2019-12-05",10684.7998,10857.5996,9648.0,9705.5996,13.0],["2019-12-06",9907.2002,11692.7998,9907.2002,11520.0,40.0],["2019-12-09",11520.0,11520.0,10569.5996,10713.5996,24.0],["2019-12-10",10800.0,11540.1602,10598.4004,11059.2002,35.0],["2019-12-11",11289.5996,13176.0,11232.0,12038.4004,70.0],["2019-12-12",11980.7998,13458.2402,11635.2002,12672.0,49.0],["2019-12-13",13651.2002,13792.3203,12268.7998,12700.7998,45.0],["2019-12-16",12816.0,13017.5996,11721.5996,12873.5996,32.0],["2019-12-17",12873.5996,12873.5996,12384.0,12643.2002,13.0],["2019-12-18",12844.7998,12844.7998,11462.4004,12499.2002,34.0],["2019-12-19",11577.5996,13219.2002,11577.5996,12326.4004,41.0],["2019-12-20",12412.7998,12873.5996,12096.0,12326.4004,43.0],["2019-12-23",12499.2002,15292.7998,12355.2002,15206.4004,184.0],["2019-12-24",15120.0,17827.1992,15120.0,16444.8008,241.0],["2019-12-26",16588.8008,16937.2793,15638.4004,15840.0,24.0],["2019-12-27",15811.2002,16128.0,14688.0,14774.4004,26.0],["2019-12-30",14774.4004,15350.4004,12182.4004,14976.0,76.0],["2019-12-31",14803.2002,15580.7998,14400.0,15523.2002,22.0],["2020-01-02",15465.5996,15465.5996,14256.0,14486.4004,27.0],["2020-01-03",14371.2002,15120.0,12988.7998,13564.7998,32.0],["2020-01-06",13046.4004,14054.4004,12268.7998,12988.7998,74.0],["2020-01-07",12729.5996,13248.0,12326.4004,12916.7998,16.0],["2020-01-08",12787.2002,13622.4004,12787.2002,13449.5996,24.0],["2020-01-09",13132.7998,13910.4004,13132.7998,13478.4004,25.0],["2020-01-10",14342.4004,14918.4004,13852.7998,14198.4004,57.0],["2020-01-13",14198.4004,14198.4004,13046.4004,13766.4004,21.0],["2020-01-14",13795.2002,14400.0,13507.2002,13852.7998,28.0],["2020-01-15",13795.2002,14227.2002,13680.0,14083.2002,21.0],["2020-01-16",14342.4004,14976.0,13968.0,14630.4004,46.0],["2020-01-17",14803.2002,14947.2002,14431.6797,14486.4004,22.0],["2020-01-21",14457.5996,14457.5996,13708.7998,14169.5996,18.0],["2020-01-22",14400.0,14400.0,13708.7998,13795.2002,18.0],["2020-01-23",13824.0,13826.8799,13132.7998,13305.5996,13.0],["2020-01-24",13478.4004,13622.4004,13017.5996,13276.7998,10.0],["2020-01-27",12873.5996,12931.2002,12240.0,12556.7998,19.0],["2020-01-28",12326.4004,13219.2002,12326.4004,12902.4004,16.0],["2020-01-29",12672.0,12804.4805,12096.0,12499.2002,14.0],["2020-01-30",12153.5996,12672.0,11808.0,12470.4004,11.0],["2020-01-31",12384.0,12384.0,11289.5996,11376.0,27.0],["2020-02-03",11404.7998,12096.0,11376.0,11462.4004,26.0],["2020-02-04",11404.7998,12009.5996,11260.7998,11779.2002,14.0],["2020-02-05",12067.2002,12067.2002,10342.0801,10771.2002,53.0],["2020-02-06",11260.7998,12528.0,11232.0,12297.5996,73.0],["2020-02-07",12268.7998,12902.4004,11721.5996,12297.5996,59.0],["2020-02-10",12096.0,12306.2402,11088.0,11606.4004,31.0],["2020-02-11",11606.4004,11750.4004,11232.0,11520.0,25.0],["2020-02-12",11520.0,11692.7998,11001.5996,11520.0,17.0],["2020-02-13",11318.4004,11520.0,11232.0,11347.2002,9.0],["2020-02-14",11232.0,11289.5996,10828.7998,11030.4004,18.0],["2020-02-18",11145.5996,11808.0,11030.4004,11520.0,22.0],["2020-02-19",11635.2002,11779.2002,11491.2002,11577.5996,13.0],["2020-02-20",11520.0,11750.4004,11001.5996,11606.4004,13.0],["2020-02-21",11606.4004,11721.5996,11289.5996,11664.0,12.0],["2020-02-24",11030.4004,11424.96,10483.2002,10540.7998,32.0],["2020-02-25",10540.7998,10540.7998,9878.4004,9892.7998,30.0],["2020-02-26",9907.2002,10368.0,9504.0,9734.4004,16.0],["2020-02-27",9619.2002,9743.04,8524.7998,8553.5996,44.0],["2020-02-28",8208.0,8899.2002,7968.96,8784.0,63.0],["2020-03-02",8841.5996,9792.0,8611.2002,9705.5996,30.0],["2020-03-03",9705.5996,9878.4004,8640.0,8870.4004,43.0],["2020-03-04",9331.2002,9446.4004,8784.0,9302.4004,22.0],["2020-03-05",8870.4004,9475.2002,8668.7998,8784.0,24.0],["2020-03-06",8323.2002,8812.7998,7891.2002,8208.0,42.0],["2020-03-09",7344.0,7891.2002,7344.0,7545.6001,41.0],["2020-03-10",7545.6001,8424.0,7223.04,7891.2002,43.0],["2020-03-11",7545.6001,8035.2002,6768.0,6940.7998,41.0],["2020-03-12",5126.3999,6796.7998,5126.3999,5875.2002,65.0],["2020-03-13",5500.7998,6278.3999,5500.7998,6278.3999,43.0],["2020-03-16",4636.7998,5904.0,4377.6001,4896.0,68.0],["2020-03-17",5500.7998,5904.0,4723.2002,5904.0,39.0],["2020-03-18",5616.0,5961.6001,5184.0,5817.6001,44.0],["2020-03-19",5904.0,7948.7998,5817.6001,7891.2002,48.0],["2020-03-20",8150.3999,8409.5996,6796.7998,7747.2002,74.0],["2020-03-23",7862.3999,8035.2002,6696.0,7891.2002,55.0],["2020-03-24",8236.7998,8553.5996,7891.2002,8553.5996,55.0],["2020-03-25",8524.7998,8611.2002,7488.0,7603.2002,34.0],["2020-03-26",8323.2002,8323.2002,7113.6001,7516.7998,93.0],["2020-03-27",7315.2002,7603.2002,6393.6001,6796.7998,165.0],["2020-03-30",6912.0,7459.2002,6451.2002,6912.0,104.0],["2020-03-31",6969.6001,7142.3999,6393.6001,7142.3999,64.0],["2020-04-01",6854.3999,7286.3999,6422.3999,6480.0,49.0],["2020-04-02",6537.6001,6586.5601,5846.3999,6163.2002,41.0],["2020-04-03",6048.0,6393.6001,5846.3999,6278.3999,33.0],["2020-04-06",6508.7998,7084.7998,6393.6001,6739.2002,51.0],["2020-04-07",7027.2002,7315.2002,6192.0,6192.0,42.0],["2020-04-08",6422.3999,7228.7998,6422.3999,6969.6001,48.0],["2020-04-09",6710.3999,7430.3999,6710.3999,7401.6001,37.0],["2020-04-13",7401.6001,8236.7998,6652.7998,7977.6001,52.0],["2020-04-14",8150.3999,8438.4004,7488.0,8208.0,62.0],["2020-04-15",7833.6001,8236.7998,7372.7998,7920.0,82.0],["2020-04-16",7920.0,7920.0,7344.0,7660.7998,47.0],["2020-04-17",7977.6001,8150.3999,7574.3999,8064.0,53.0],["2020-04-20",7862.3999,8150.3999,7286.3999,7574.3999,32.0],["2020-04-21",7488.0,7574.3999,7056.0,7459.2002,32.0],["2020-04-22",7516.7998,7536.96,7200.0,7488.0,33.0],["2020-04-23",7344.0,7632.0,7171.2002,7315.2002,37.0],["2020-04-24",7459.2002,7574.3999,7142.3999,7430.3999,39.0],["2020-04-27",7488.0,7718.3999,7142.3999,7401.6001,93.0],["2020-04-28",7632.0,7632.0,6854.3999,7084.7998,116.0],["2020-04-29",7257.6001,7574.3999,6854.3999,7171.2002,74.0],["2020-04-30",7142.3999,7200.0,6652.7998,6825.6001,66.0],["2020-05-01",6854.3999,6854.3999,6364.7998,6624.0,41.0],["2020-05-04",6624.0,6624.0,5673.6001,6336.0,154.0],["2020-05-05",6393.6001,6624.0,6249.6001,6480.0,45.0],["2020-05-06",6537.6001,6652.7998,6422.3999,6566.3999,34.0],["2020-05-07",6508.7998,6854.3999,6307.2002,6566.3999,51.0],["2020-05-08",6566.3999,6768.0,6508.7998,6710.3999,27.0],["2020-05-11",6768.0,6969.6001,6566.3999,6566.3999,77.0],["2020-05-12",6595.2002,6854.3999,6192.0,6220.7998,114.0],["2020-05-13",6076.7998,6624.0,6076.7998,6624.0,62.0],["2020-05-14",6537.6001,6681.6001,6105.6001,6451.2002,84.0],["2020-05-15",6451.2002,6825.6001,6364.7998,6796.7998,41.0],["2020-05-18",6912.0,7084.7998,6768.0,6969.6001,53.0],["2020-05-19",6912.0,7027.2002,6508.7998,6595.2002,40.0],["2020-05-20",6710.3999,6796.7998,6480.0,6681.6001,68.0],["2020-05-21",6624.0,6739.2002,6347.52,6508.7998,79.0],["2020-05-22",6537.6001,6883.2002,6480.0,6854.3999,33.0],["2020-05-26",7516.7998,7718.3999,6940.7998,6998.3999,181.0],["2020-05-27",7084.7998,8467.2002,6796.7998,7862.3999,116.0],["2020-05-28",8640.0,9763.2002,7948.7998,8424.0,793.0],["2020-05-29",8438.4004,10569.5996,7545.6001,9302.4004,377.0],["2020-06-01",9216.0,9273.5996,7920.0,8524.7998,141.0],["2020-06-02",8524.7998,8755.2002,8150.3999,8409.5996,79.0],["2020-06-03",8294.4004,8467.2002,7243.2002,7488.0,112.0],["2020-06-04",7516.7998,7833.6001,7372.7998,7632.0,117.0],["2020-06-05",7776.0,8467.2002,7718.3999,7862.3999,99.0],["2020-06-08",8092.7998,9521.2803,7891.2002,9273.5996,298.0],["2020-06-09",7920.0,8179.2002,7459.2002,8121.6001,1471.0],["2020-06-10",8121.6001,8236.7998,7660.7998,7718.3999,399.0],["2020-06-11",7488.0,7574.3999,6825.6001,7027.2002,335.0],["2020-06-12",7891.2002,8006.3999,7027.2002,7286.3999,521.0],["2020-06-15",7142.3999,7632.0,7056.0,7430.3999,289.0],["2020-06-16",7891.2002,7891.2002,7228.7998,7372.7998,288.0],["2020-06-17",7488.0,7516.7998,7084.7998,7257.6001,316.0],["2020-06-18",7171.2002,7594.5601,7084.7998,7228.7998,175.0],["2020-06-19",7315.2002,7574.3999,7257.6001,7430.3999,163.0],["2020-06-22",7545.6001,7603.2002,7315.2002,7574.3999,112.0],["2020-06-23",7574.3999,7683.8398,7344.0,7401.6001,149.0],["2020-06-24",7344.0,7516.7998,7113.6001,7228.7998,153.0],["2020-06-25",7257.6001,7459.2002,7125.1201,7401.6001,111.0],["2020-06-26",7315.2002,7401.6001,6825.6001,6940.7998,515.0],["2020-06-29",7228.7998,7459.2002,6984.0,7286.3999,184.0],["2020-06-30",7372.7998,7488.0,7084.7998,7488.0,168.0],["2020-07-01",7488.0,7689.6001,7286.3999,7372.7998,155.0],["2020-07-02",7488.0,7488.0,7228.7998,7401.6001,93.0],["2020-07-06",7488.0,7603.2002,7315.2002,7459.2002,106.0],["2020-07-07",7516.7998,7632.0,7372.7998,7545.6001,113.0],["2020-07-08",7545.6001,7603.2002,7228.7998,7488.0,195.0],["2020-07-09",7545.6001,7574.3999,7257.6001,7372.7998,99.0],["2020-07-10",7401.6001,7459.2002,7257.6001,7401.6001,76.0],["2020-07-13",7459.2002,7632.0,7056.0,7084.7998,192.0],["2020-07-14",7286.3999,7372.7998,6912.0,7171.2002,157.0],["2020-07-15",7344.0,7488.0,7113.6001,7430.3999,119.0],["2020-07-16",7488.0,7862.3999,7430.3999,7776.0,211.0],["2020-07-17",7804.7998,8035.2002,7603.2002,7920.0,278.0],["2020-07-20",7920.0,8064.0,7689.6001,7948.7998,191.0],["2020-07-21",8496.0,9360.0,7905.6001,8812.7998,1247.0],["2020-07-22",8899.2002,8928.0,8064.0,8380.7998,363.0],["2020-07-23",8323.2002,8438.4004,7776.0,7891.2002,268.0],["2020-07-24",7862.3999,8236.7998,7833.6001,8092.7998,164.0],["2020-07-27",8179.2002,8208.0,7776.0,7804.7998,165.0],["2020-07-28",7804.7998,7977.6001,7603.2002,7833.6001,179.0],["2020-07-29",7862.3999,7862.3999,7588.7998,7632.0,83.0],["2020-07-30",7660.7998,8640.0,7459.2002,8035.2002,570.0],["2020-07-31",8294.4004,8294.4004,7646.3999,7862.3999,236.0],["2020-08-03",7920.0,8006.3999,7660.7998,7833.6001,158.0],["2020-08-04",7891.2002,8640.0,7660.7998,8265.5996,723.0],["2020-08-05",8323.2002,8985.5996,8179.2002,8841.5996,586.0],["2020-08-06",8582.4004,8726.4004,7948.7998,8294.4004,433.0],["2020-08-07",8294.4004,8395.2002,8035.2002,8179.2002,126.0],["2020-08-10",8150.3999,8308.7998,8092.7998,8236.7998,89.0],["2020-08-11",8265.5996,8409.5996,7891.2002,7977.6001,245.0],["2020-08-12",8006.3999,8127.3599,7286.3999,7488.0,258.0],["2020-08-13",7574.3999,7747.2002,7200.0,7257.6001,191.0],["2020-08-14",7228.7998,7603.2002,7200.0,7401.6001,153.0],["2020-08-17",7372.7998,7819.2002,7344.0,7689.6001,155.0],["2020-08-18",7718.3999,7948.7998,7513.9199,7862.3999,161.0],["2020-08-19",7891.2002,8055.3599,7721.2798,7833.6001,81.0],["2020-08-20",7660.7998,7891.2002,7588.7998,7776.0,96.0],["2020-08-21",7718.3999,7729.9199,7315.2002,7372.7998,126.0],["2020-08-24",7488.0,7488.0,7084.7998,7257.6001,110.0],["2020-08-25",7257.6001,7632.0,7228.7998,7545.6001,76.0],["2020-08-26",7603.2002,7617.6001,7430.3999,7430.3999,54.0],["2020-08-27",7401.6001,7444.7998,7200.0,7315.2002,124.0],["2020-08-28",7358.3999,7545.6001,7200.0,7315.2002,77.0],["2020-08-31",7257.6001,7286.3999,7027.2002,7084.7998,106.0],["2020-09-01",7084.7998,7113.6001,6480.0,6595.2002,330.0],["2020-09-02",6537.6001,6710.3999,6364.7998,6595.2002,112.0],["2020-09-03",6624.0,6840.0,6336.0,6336.0,121.0],["2020-09-04",6451.2002,6528.96,6120.0,6422.3999,141.0],["2020-09-08",6393.6001,7084.7998,6307.2002,6912.0,195.0],["2020-09-09",7027.2002,7459.2002,7027.2002,7372.7998,185.0],["2020-09-10",7632.0,7689.6001,7372.7998,7401.6001,113.0],["2020-09-11",7401.6001,7632.0,7286.3999,7430.3999,91.0],["2020-09-14",7545.6001,8078.3999,7545.6001,7977.6001,173.0],["2020-09-15",7948.7998,8208.0,7804.7998,7862.3999,93.0],["2020-09-16",7833.6001,8035.2002,7660.7998,7675.2002,75.0],["2020-09-17",7603.2002,8231.04,7525.4399,8179.2002,120.0],["2020-09-18",8236.7998,8524.7998,7804.7998,8006.3999,683.0],["2020-09-21",7804.7998,7920.0,7200.0,7286.3999,108.0],["2020-09-22",7315.2002,7315.2002,6998.3999,7113.6001,68.0],["2020-09-23",7344.0,7344.0,6624.0,6710.3999,84.0],["2020-09-24",6710.3999,6768.0,6480.0,6480.0,58.0],["2020-09-25",6537.6001,7027.2002,6508.7998,6998.3999,86.0],["2020-09-28",7056.0,7056.0,6508.7998,6595.2002,68.0],["2020-09-29",6537.6001,6796.7998,6508.7998,6537.6001,119.0],["2020-09-30",6566.3999,6681.6001,6336.0,6552.0,102.0],["2020-10-01",6624.0,6624.0,6278.3999,6451.2002,88.0],["2020-10-02",6480.0,6595.2002,6278.3999,6451.2002,73.0],["2020-10-05",6508.7998,6768.0,6451.2002,6566.3999,75.0],["2020-10-06",6652.7998,6998.3999,6580.7998,6710.3999,60.0],["2020-10-07",6912.0,7142.3999,6768.0,7056.0,71.0],["2020-10-08",7113.6001,7257.6001,7032.96,7056.0,46.0],["2020-10-09",7142.3999,7200.0,6998.3999,7056.0,36.0],["2020-10-12",7084.7998,7372.7998,7027.2002,7142.3999,53.0],["2020-10-13",7142.3999,7300.7998,6963.8398,7027.2002,100.0],["2020-10-14",7113.6001,7113.6001,6854.3999,6854.3999,38.0],["2020-10-15",6854.3999,6969.6001,6652.7998,6912.0,32.0],["2020-10-16",6854.3999,7027.2002,6825.6001,6940.7998,44.0],["2020-10-19",6998.3999,7027.2002,6624.0,6624.0,53.0],["2020-10-20",6796.7998,6883.2002,6494.3999,6825.6001,207.0],["2020-10-21",6768.0,7012.7998,6624.0,6624.0,40.0],["2020-10-22",6782.3999,6782.3999,6508.7998,6508.7998,173.0],["2020-10-23",6624.0,6796.7998,6537.6001,6681.6001,274.0],["2020-10-26",6652.7998,6739.2002,6422.3999,6480.0,38.0],["2020-10-27",6422.3999,6566.3999,6192.0,6192.0,90.0],["2020-10-28",6105.6001,6120.0,5817.6001,5990.3999,57.0],["2020-10-29",5990.3999,6278.3999,5904.0,6249.6001,52.0],["2020-10-30",6163.2002,6382.0801,5904.0,5932.7998,50.0],["2020-11-02",5961.6001,6019.2002,5702.3999,5817.6001,48.0],["2020-11-03",5788.7998,6048.0,5788.7998,6048.0,56.0],["2020-11-04",5961.6001,6163.2002,5904.0,5990.3999,37.0],["2020-11-05",5990.3999,6048.0,5932.7998,6019.2002,44.0],["2020-11-06",6048.0,6048.0,5872.3198,5932.7998,33.0],["2020-11-09",6048.0,6220.7998,5904.0,5932.7998,47.0],["2020-11-10",6105.6001,6105.6001,5731.2002,5932.7998,84.0],["2020-11-11",6048.0,6336.0,5852.1602,6278.3999,76.0],["2020-11-12",6537.6001,6537.6001,6048.0,6393.6001,82.0],["2020-11-13",6566.3999,6566.3999,6278.3999,6364.7998,45.0],["2020-11-16",6451.2002,6595.2002,6336.0,6552.0,57.0],["2020-11-17",6451.2002,6796.7998,6451.2002,6739.2002,62.0],["2020-11-18",6681.6001,6768.0,6624.0,6652.7998,62.0],["2020-11-19",6652.7998,6681.6001,6364.7998,6624.0,58.0],["2020-11-20",6566.3999,6768.0,6534.7202,6681.6001,48.0],["2020-11-23",6710.3999,6796.7998,6336.0,6739.2002,77.0],["2020-11-24",6768.0,6998.3999,6681.6001,6854.3999,70.0],["2020-11-25",6854.3999,7056.0,6739.2002,6969.6001,42.0],["2020-11-27",7027.2002,7372.7998,7027.2002,7257.6001,89.0],["2020-11-30",7257.6001,7286.3999,7084.7998,7200.0,75.0],["2020-12-01",7372.7998,7574.3999,7200.0,7430.3999,125.0],["2020-12-02",7401.6001,7401.6001,7142.3999,7142.3999,46.0],["2020-12-03",7200.0,7488.0,6854.3999,7344.0,178.0],["2020-12-04",7344.0,7776.0,7200.0,7603.2002,124.0],["2020-12-07",7574.3999,7617.6001,7372.7998,7430.3999,84.0],["2020-12-08",7430.3999,7747.2002,7430.3999,7689.6001,95.0],["2020-12-09",7747.2002,8035.2002,7516.7998,7632.0,162.0],["2020-12-10",7632.0,7891.2002,7519.6802,7833.6001,94.0],["2020-12-11",7833.6001,7833.6001,7600.3198,7747.2002,52.0],["2020-12-14",7776.0,8006.3999,7689.6001,7747.2002,80.0],["2020-12-15",7948.7998,8064.0,7660.7998,7747.2002,91.0],["2020-12-16",7862.3999,7891.2002,7632.0,7804.7998,53.0],["2020-12-17",7862.3999,7977.6001,7689.6001,7891.2002,101.0],["2020-12-18",7891.2002,7891.2002,7505.2798,7603.2002,157.0],["2020-12-21",7372.7998,7833.6001,7289.2798,7660.7998,84.0],["2020-12-22",7545.6001,8928.0,7516.7998,7920.0,833.0],["2020-12-23",7833.6001,8092.7998,7718.3999,7920.0,83.0],["2020-12-24",7920.0,7948.7998,7660.7998,7920.0,50.0],["2020-12-28",8035.2002,8064.0,7804.7998,7920.0,79.0],["2020-12-29",7977.6001,7977.6001,7488.0,7862.3999,90.0],["2020-12-30",7804.7998,7862.3999,7689.6001,7833.6001,45.0],["2020-12-31",7747.2002,7776.0,7516.7998,7603.2002,65.0],["2021-01-04",7689.6001,7701.1201,7372.7998,7603.2002,53.0],["2021-01-05",8841.5996,9158.4004,8121.6001,8409.5996,1242.0],["2021-01-06",8202.2402,8668.7998,8092.7998,8208.0,200.0],["2021-01-07",8179.2002,8438.4004,8179.2002,8380.7998,156.0],["2021-01-08",7776.0,7977.6001,7200.0,7200.0,1296.0],["2021-01-11",7257.6001,7488.0,7113.6001,7142.3999,412.0],["2021-01-12",7171.2002,7200.0,6796.7998,7142.3999,654.0],["2021-01-13",7459.2002,8006.3999,7286.3999,7891.2002,1034.0],["2021-01-14",8035.2002,8150.3999,7689.6001,7920.0,654.0],["2021-01-15",7891.2002,7948.7998,7632.0,7804.7998,371.0],["2021-01-19",8064.0,8524.7998,7804.7998,8352.0,669.0],["2021-01-20",8409.5996,8496.0,8092.7998,8467.2002,399.0],["2021-01-21",8582.4004,8985.5996,8208.0,8899.2002,556.0],["2021-01-22",8956.7998,10108.7998,8784.0,10080.0,964.0],["2021-01-25",9748.7998,9993.5996,9241.9199,9792.0,683.0],["2021-01-26",9792.0,10252.7998,9504.0,9561.5996,480.0],["2021-01-27",9216.0,9446.4004,8642.8799,8726.4004,488.0],["2021-01-28",8640.0,9302.4004,8524.7998,9100.7998,370.0],["2021-01-29",9432.0,9475.2002,8755.2002,9072.0,380.0],["2021-02-01",9273.5996,9331.2002,8611.2002,9072.0,396.0],["2021-02-02",9216.0,9504.0,9014.4004,9273.5996,319.0],["2021-02-03",9244.7998,9504.0,9216.0,9302.4004,296.0],["2021-02-04",9302.4004,9849.5996,9273.5996,9849.5996,373.0],["2021-02-05",9907.2002,10051.2002,9648.0,9907.2002,218.0],["2021-02-08",9878.4004,10512.0,9878.4004,10454.4004,277.0],["2021-02-09",10512.0,11347.2002,10512.0,11174.4004,379.0],["2021-02-10",11174.4004,11779.2002,10656.0,10771.2002,419.0],["2021-02-11",10857.5996,11145.5996,10310.4004,10483.2002,193.0],["2021-02-12",11030.4004,11491.2002,10598.4004,11404.7998,413.0],["2021-02-16",11471.04,12441.5996,11404.7998,12038.4004,465.0],["2021-02-17",11980.7998,12369.5996,11592.0,12009.5996,395.0],["2021-02-18",11952.0,12297.5996,11491.2002,11721.5996,275.0],["2021-02-19",11750.4004,12816.0,11750.4004,12499.2002,532.0],["2021-02-22",12297.5996,12960.0,11603.5195,11664.0,330.0],["2021-02-23",11088.0,11088.0,10080.0,10569.5996,356.0],["2021-02-24",10886.4004,11462.4004,10771.2002,11203.2002,195.0],["2021-02-25",11232.0,11232.0,10166.4004,10483.2002,191.0],["2021-02-26",10310.4004,10656.0,9676.7998,9705.5996,415.0],["2021-03-01",10195.2002,10779.8398,10080.0,10742.4004,183.0],["2021-03-02",11923.2002,11952.0,10425.5996,10540.7998,702.0],["2021-03-03",10454.4004,10569.5996,9705.5996,9936.0,213.0],["2021-03-04",9748.7998,10080.0,8910.7197,9302.4004,321.0],["2021-03-05",9388.7998,9460.7998,8265.5996,8928.0,343.0],["2021-03-08",9100.7998,9417.5996,8740.7998,8812.7998,167.0],["2021-03-09",8899.2002,9849.5996,8899.2002,9561.5996,192.0],["2021-03-10",9734.4004,9777.5996,9072.0,9072.0,153.0],["2021-03-11",9360.0,9705.5996,9216.0,9561.5996,91.0],["2021-03-12",9532.7998,9820.7998,9216.0,9763.2002,92.0],["2021-03-15",10137.5996,10137.5996,9561.5996,9619.2002,112.0],["2021-03-16",9676.7998,9676.7998,9129.5996,9475.2002,73.0],["2021-03-17",9331.2002,9878.4004,9187.2002,9763.2002,94.0],["2021-03-18",9648.0,9936.0,9244.7998,9302.4004,84.0],["2021-03-19",9360.0,9763.2002,9129.5996,9244.7998,408.0],["2021-03-22",9360.0,9705.5996,9072.0,9619.2002,193.0],["2021-03-23",9561.5996,9561.5996,8784.0,8928.0,119.0],["2021-03-24",9100.7998,9100.7998,8496.0,8553.5996,106.0],["2021-03-25",8467.2002,8611.2002,8092.7998,8524.7998,108.0],["2021-03-26",8582.4004,8611.2002,8179.2002,8582.4004,75.0],["2021-03-29",8841.5996,8841.5996,8064.0,8150.3999,136.0],["2021-03-30",8092.7998,8496.0,8049.6001,8352.0,54.0],["2021-03-31",8380.7998,8726.4004,8380.7998,8697.5996,54.0],["2021-04-01",8726.4004,8784.0,8524.7998,8784.0,56.0],["2021-04-05",8784.0,8784.0,8498.8799,8697.5996,38.0],["2021-04-06",8640.0,8697.5996,8496.0,8611.2002,86.0],["2021-04-07",8611.2002,10166.4004,8438.4004,8726.4004,743.0],["2021-04-08",8697.5996,8827.2002,8438.4004,8553.5996,106.0],["2021-04-09",8496.0,8496.0,8064.0,8092.7998,115.0],["2021-04-12",8179.2002,8179.2002,7632.0,7833.6001,112.0],["2021-04-13",7833.6001,7862.3999,7056.0,7516.7998,388.0],["2021-04-14",7603.2002,8006.3999,7372.7998,7430.3999,161.0],["2021-04-15",7574.3999,7646.3999,7228.7998,7488.0,113.0],["2021-04-16",7574.3999,7574.3999,6955.2002,7228.7998,142.0],["2021-04-19",7257.6001,7257.6001,6710.3999,6912.0,164.0],["2021-04-20",7113.6001,7332.48,6566.3999,6739.2002,200.0],["2021-04-21",6969.6001,7574.3999,6681.6001,7286.3999,337.0],["2021-04-22",7390.0801,7390.0801,6998.3999,7228.7998,174.0],["2021-04-23",7093.4399,7488.0,6998.3999,7344.0,156.0],["2021-04-26",7372.7998,7718.3999,7372.7998,7516.7998,131.0],["2021-04-27",8179.2002,8841.5996,8006.3999,8179.2002,789.0],["2021-04-28",8352.0,8380.7998,7833.6001,8208.0,236.0],["2021-04-29",8294.4004,8380.7998,7747.2002,8006.3999,127.0],["2021-04-30",7776.0,9129.5996,7747.2002,9043.2002,425.0],["2021-05-03",9129.5996,9216.0,8611.2002,8899.2002,246.0],["2021-05-04",9089.2803,9089.2803,8352.0,8380.7998,162.0],["2021-05-05",8409.5996,8496.0,8015.04,8064.0,114.0],["2021-05-06",7920.0,8006.3999,7574.3999,7948.7998,166.0],["2021-05-07",8006.3999,8092.7998,7603.2002,7833.6001,106.0],["2021-05-10",7747.2002,7833.6001,7228.7998,7315.2002,150.0],["2021-05-11",8328.96,9504.0,6940.7998,7516.7998,24026.0],["2021-05-12",7125.1201,7257.6001,6652.7998,6796.7998,1288.0],["2021-05-13",6854.3999,6854.3999,5932.7998,6480.0,770.0],["2021-05-14",6480.0,6537.6001,6019.2002,6336.0,413.0],["2021-05-17",6278.3999,6523.2002,6134.3999,6422.3999,210.0],["2021-05-18",6278.3999,6868.7998,6249.6001,6537.6001,349.0],["2021-05-19",6854.3999,7459.2002,6782.3999,7459.2002,974.0],["2021-05-20",7315.2002,7776.0,7200.0,7776.0,539.0],["2021-05-21",7891.2002,7891.2002,7344.0,7574.3999,356.0],["2021-05-24",7488.0,7891.2002,7401.6001,7430.3999,330.0],["2021-05-25",7516.7998,7689.6001,7372.7998,7459.2002,268.0],["2021-05-26",7516.7998,7718.3999,7459.2002,7660.7998,163.0],["2021-05-27",7689.6001,7776.0,7488.0,7545.6001,201.0],["2021-05-28",7718.3999,7891.2002,7574.3999,7603.2002,215.0],["2021-06-01",7632.0,8323.2002,7574.3999,8006.3999,322.0],["2021-06-02",8006.3999,8323.2002,7977.6001,8092.7998,215.0],["2021-06-03",8150.3999,8236.7998,7833.6001,7862.3999,172.0],["2021-06-04",8380.7998,8496.0,8208.0,8352.0,284.0],["2021-06-07",8438.4004,9648.0,8380.7998,9360.0,673.0],["2021-06-08",9360.0,9590.4004,8956.7998,9590.4004,442.0],["2021-06-09",9446.4004,10569.5996,9397.4404,10252.7998,460.0],["2021-06-10",10368.0,10368.0,9705.5996,10195.2002,348.0],["2021-06-11",10224.0,10224.0,9302.4004,9964.7998,428.0],["2021-06-14",9993.5996,10252.7998,9648.0,10137.5996,310.0],["2021-06-15",10281.5996,10396.7998,9964.7998,10252.7998,274.0],["2021-06-16",10137.5996,10483.2002,9964.7998,10166.4004,249.0],["2021-06-17",10166.4004,10281.5996,9964.7998,10137.5996,165.0],["2021-06-18",10108.7998,10656.0,9878.4004,10569.5996,475.0],["2021-06-21",10540.7998,10540.7998,9936.0,10281.5996,365.0],["2021-06-22",10281.5996,10281.5996,9849.5996,10080.0,184.0],["2021-06-23",9993.5996,10540.7998,9993.5996,10512.0,412.0],["2021-06-24",10454.4004,10454.4004,10137.5996,10195.2002,147.0],["2021-06-25",10195.2002,10396.7998,10051.2002,10252.7998,518.0],["2021-06-28",10252.7998,10512.0,9907.2002,10080.0,195.0],["2021-06-29",10108.7998,10108.7998,9273.5996,9475.2002,243.0],["2021-06-30",9388.7998,9619.2002,9244.7998,9417.5996,122.0],["2021-07-01",9561.5996,9820.7998,9360.0,9763.2002,164.0],["2021-07-02",9878.4004,9878.4004,9325.4404,9532.7998,109.0],["2021-07-06",9417.5996,9504.0,9158.4004,9216.0,138.0],["2021-07-07",9244.7998,9348.4805,8841.5996,8956.7998,119.0],["2021-07-08",8726.4004,9092.1602,8524.7998,8956.7998,171.0],["2021-07-09",8985.5996,9504.0,8913.5996,9388.7998,90.0],["2021-07-12",9417.5996,9475.2002,9172.7998,9302.4004,84.0],["2021-07-13",9244.7998,9446.4004,9072.0,9129.5996,79.0],["2021-07-14",9043.2002,9129.5996,8697.5996,8784.0,86.0],["2021-07-15",8697.5996,8827.2002,8438.4004,8524.7998,138.0],["2021-07-16",8640.0,8841.5996,8236.7998,8236.7998,103.0],["2021-07-19",8121.6001,8352.0,7891.2002,8208.0,148.0],["2021-07-20",8265.5996,8726.4004,8236.7998,8380.7998,220.0],["2021-07-21",8553.5996,8870.4004,8467.2002,8812.7998,141.0],["2021-07-22",8899.2002,8899.2002,8352.0,8352.0,113.0],["2021-07-23",8438.4004,8524.7998,8064.0,8208.0,69.0],["2021-07-26",8208.0,8280.0,7804.7998,8006.3999,944.0],["2021-07-27",8409.5996,8409.5996,7228.7998,7920.0,742.0],["2021-07-28",7833.6001,8193.5996,7718.3999,7920.0,134.0],["2021-07-29",7920.0,8078.3999,7747.2002,7747.2002,106.0],["2021-07-30",7718.3999,7833.6001,7603.2002,7660.7998,122.0],["2021-08-02",7660.7998,8035.2002,7632.0,7747.2002,120.0],["2021-08-03",7660.7998,7862.3999,7574.3999,7747.2002,123.0],["2021-08-04",7689.6001,7948.7998,7516.7998,7718.3999,195.0],["2021-08-05",7660.7998,8121.6001,7660.7998,8121.6001,141.0],["2021-08-06",8121.6001,8323.2002,7891.2002,8121.6001,165.0],["2021-08-09",8294.4004,8784.0,8150.3999,8697.5996,194.0],["2021-08-10",8582.4004,8928.0,8496.0,8524.7998,118.0],["2021-08-11",8524.7998,8812.7998,8294.4004,8812.7998,164.0],["2021-08-12",8697.5996,8726.4004,8352.0,8438.4004,142.0],["2021-08-13",8409.5996,8533.4404,8236.7998,8265.5996,136.0],["2021-08-16",8179.2002,8265.5996,7660.7998,7977.6001,152.0],["2021-08-17",7862.3999,8092.7998,7747.2002,8035.2002,95.0],["2021-08-18",8035.2002,8265.5996,7833.6001,8006.3999,73.0],["2021-08-19",8064.0,8320.3203,7516.7998,7632.0,148.0],["2021-08-20",7545.6001,8150.3999,7545.6001,7977.6001,138.0],["2021-08-23",8121.6001,8438.4004,7980.48,8323.2002,785.0],["2021-08-24",8294.4004,8640.0,8294.4004,8582.4004,141.0],["2021-08-25",8582.4004,8582.4004,8352.0,8438.4004,93.0],["2021-08-26",8265.5996,8683.2002,8208.0,8294.4004,81.0],["2021-08-27",8352.0,8668.7998,8265.5996,8640.0,124.0],["2021-08-30",8640.0,8985.5996,8582.4004,8668.7998,96.0],["2021-08-31",8640.0,9043.2002,8611.2002,8928.0,94.0],["2021-09-01",8956.7998,9331.2002,8884.7998,9331.2002,206.0],["2021-09-02",9331.2002,9331.2002,9043.2002,9158.4004,184.0],["2021-09-03",8352.0,8876.1602,8239.6797,8697.5996,98.0],["2021-09-07",8726.4004,8726.4004,8323.2002,8323.2002,132.0],["2021-09-08",8352.0,8380.7998,7804.7998,7862.3999,148.0],["2021-09-09",7776.0,8035.2002,7632.0,7891.2002,110.0],["2021-09-10",8064.0,8138.8799,7776.0,7776.0,100.0],["2021-09-13",7804.7998,7848.0,7502.3999,7689.6001,118.0],["2021-09-14",7689.6001,7776.0,7272.0,7372.7998,202.0],["2021-09-15",6364.7998,7171.2002,6278.3999,6652.7998,1343.0],["2021-09-16",6652.7998,6768.0,6278.3999,6681.6001,275.0],["2021-09-17",6739.2002,7401.6001,6480.0,7315.2002,1145.0],["2021-09-20",7027.2002,7257.6001,6796.7998,6883.2002,317.0],["2021-09-21",6969.6001,7113.6001,6768.0,7056.0,206.0],["2021-09-22",7142.3999,7277.7598,6768.0,6883.2002,273.0],["2021-09-23",6940.7998,7142.3999,6825.6001,7084.7998,128.0],["2021-09-24",7027.2002,7200.0,6912.0,6940.7998,249.0],["2021-09-27",6825.6001,7200.0,6825.6001,6998.3999,149.0],["2021-09-28",7056.0,7200.0,6652.7998,6710.3999,168.0],["2021-09-29",6739.2002,6984.0,6422.3999,6480.0,163.0],["2021-09-30",6566.3999,6624.0,6048.0,6278.3999,366.0],["2021-10-01",6307.2002,6681.6001,6105.6001,6480.0,186.0],["2021-10-04",6480.0,6537.6001,6091.2002,6163.2002,180.0],["2021-10-05",6307.2002,6307.2002,5904.0,6048.0,183.0],["2021-10-06",5961.6001,6134.3999,5846.3999,5932.7998,234.0],["2021-10-07",6019.2002,6249.6001,5932.7998,6220.7998,334.0],["2021-10-08",6220.7998,6422.3999,6019.2002,6278.3999,289.0],["2021-10-11",6336.0,6508.7998,6105.6001,6192.0,118.0],["2021-10-12",6249.6001,6624.0,6134.3999,6537.6001,129.0],["2021-10-13",6508.7998,6566.3999,6393.6001,6508.7998,65.0],["2021-10-14",6508.7998,6710.3999,6508.7998,6566.3999,60.0],["2021-10-15",6710.3999,6710.3999,6422.3999,6537.6001,128.0],["2021-10-18",6451.2002,6465.6001,6148.7998,6364.7998,92.0],["2021-10-19",6336.0,6480.0,6249.6001,6451.2002,104.0],["2021-10-20",6480.0,6480.0,6220.7998,6220.7998,91.0],["2021-10-21",6249.6001,6422.3999,6163.2002,6307.2002,95.0],["2021-10-22",6278.3999,6278.3999,6048.0,6278.3999,85.0],["2021-10-25",6249.6001,6422.3999,6105.6001,6336.0,116.0],["2021-10-26",6278.3999,6537.6001,6048.0,6393.6001,132.0],["2021-10-27",6451.2002,6739.2002,6192.0,6652.7998,177.0],["2021-10-28",6739.2002,6854.3999,6480.0,6796.7998,120.0],["2021-10-29",6681.6001,6840.0,6624.0,6739.2002,113.0],["2021-11-01",6624.0,6883.2002,6624.0,6883.2002,116.0],["2021-11-02",6796.7998,6854.3999,6508.7998,6710.3999,180.0],["2021-11-03",6681.6001,7056.0,6681.6001,6883.2002,135.0],["2021-11-04",6854.3999,6912.0,6768.0,6825.6001,49.0],["2021-11-05",6796.7998,7027.2002,6667.2002,6825.6001,109.0],["2021-11-08",6796.7998,6883.2002,6681.6001,6825.6001,81.0],["2021-11-09",6739.2002,6796.7998,6595.2002,6681.6001,66.0],["2021-11-10",6451.2002,6768.0,6399.3599,6566.3999,94.0],["2021-11-11",6566.3999,6710.3999,6364.7998,6652.7998,59.0],["2021-11-12",6595.2002,6710.3999,6422.3999,6595.2002,85.0],["2021-11-15",6595.2002,6652.7998,6307.2002,6480.0,82.0],["2021-11-16",6681.6001,6681.6001,6278.3999,6422.3999,76.0],["2021-11-17",6393.6001,6431.04,6200.6401,6278.3999,77.0],["2021-11-18",6278.3999,6278.3999,6019.2002,6192.0,131.0],["2021-11-19",6134.3999,6379.2002,6076.7998,6249.6001,85.0],["2021-11-22",6336.0,6480.0,6192.0,6393.6001,143.0],["2021-11-23",6480.0,6566.3999,5961.6001,6307.2002,215.0],["2021-11-24",6220.7998,6336.0,6076.7998,6249.6001,58.0],["2021-11-26",6048.0,6192.0,5875.2002,6019.2002,81.0],["2021-11-29",6048.0,6120.0,5760.0,5817.6001,124.0],["2021-11-30",5846.3999,5990.3999,5500.7998,5760.0,108.0],["2021-12-01",5875.2002,6019.2002,5356.7998,5385.6001,93.0],["2021-12-02",5443.2002,5500.7998,5155.2002,5385.6001,119.0],["2021-12-03",5472.0,5616.0,5077.4399,5184.0,163.0],["2021-12-06",5212.7998,5359.6802,4953.6001,5155.2002,101.0],["2021-12-07",5270.3999,5760.0,5241.6001,5644.7998,84.0],["2021-12-08",5702.3999,5846.3999,5558.3999,5731.2002,57.0],["2021-12-09",5673.6001,5716.7998,5472.0,5529.6001,64.0],["2021-12-10",5472.0,5616.0,5328.0,5328.0,60.0],["2021-12-13",5328.0,5328.0,5040.0,5155.2002,79.0],["2021-12-14",5040.0,5241.6001,4924.7998,4924.7998,82.0],["2021-12-15",5011.2002,5155.2002,4697.2798,5126.3999,286.0],["2021-12-16",5241.6001,5356.7998,5097.6001,5126.3999,84.0],["2021-12-17",5126.3999,5328.0,4924.7998,5011.2002,399.0],["2021-12-20",4953.6001,5446.0801,4780.7998,5356.7998,241.0],["2021-12-21",5414.3999,5472.0,5212.7998,5328.0,148.0],["2021-12-22",5212.7998,5385.6001,5212.7998,5270.3999,50.0],["2021-12-23",5443.2002,5472.0,5241.6001,5356.7998,96.0],["2021-12-27",5328.0,5385.6001,5040.0,5068.7998,86.0],["2021-12-28",5068.7998,5184.0,4809.6001,4867.2002,127.0],["2021-12-29",4867.2002,4867.2002,4665.6001,4723.2002,93.0],["2021-12-30",4694.3999,4939.2002,4608.0,4809.6001,151.0],["2021-12-31",4752.0,5040.0,4752.0,4896.0,123.0],["2022-01-03",4896.0,5356.7998,4809.6001,5212.7998,130.0],["2022-01-04",5328.0,5402.8799,4838.3999,4896.0,127.0],["2022-01-05",5040.0,5414.3999,4924.7998,5068.7998,329.0],["2022-01-06",4492.7998,4608.0,3456.0,3484.8,948.0],["2022-01-07",3530.8799,3530.8799,2822.3999,2995.2,826.0],["2022-01-10",2851.2,2937.6001,2764.8,2810.8799,421.0],["2022-01-11",2810.8799,2856.96,2675.52,2753.28,196.0],["2022-01-12",2877.1201,3052.8,2793.6001,2966.3999,457.0],["2022-01-13",3024.0,3024.0,2736.0,2761.9199,334.0],["2022-01-14",2764.8,2937.6001,2583.3601,2880.0,209.0],["2022-01-18",2851.2,2851.2,2476.8,2594.8799,396.0],["2022-01-19",2620.8,2661.1201,2341.4399,2419.2,374.0],["2022-01-20",2448.0,2476.8,2249.28,2355.8401,187.0],["2022-01-21",2419.2,2678.3999,2338.5601,2531.52,393.0],["2022-01-24",2563.2,2736.0,2476.8,2736.0,340.0],["2022-01-25",2707.2,2793.6001,2592.0,2770.5601,156.0],["2022-01-26",2779.2,2880.0,2649.6001,2684.1599,266.0],["2022-01-27",2707.2,2707.2,2390.3999,2563.2,146.0],["2022-01-28",2563.2,2678.3999,2448.0,2658.24,138.0],["2022-01-31",2620.8,2865.6001,2563.2,2831.04,99.0],["2022-02-01",2862.72,3024.0,2687.04,2880.0,87.0],["2022-02-02",2854.0801,2859.8401,2592.0,2620.8,92.0],["2022-02-03",2606.3999,2712.96,2442.24,2566.0801,102.0],["2022-02-04",2592.0,2649.6001,2453.76,2586.24,46.0],["2022-02-07",2571.8401,2851.2,2537.28,2640.96,128.0],["2022-02-08",2592.0,2736.0,2476.8,2571.8401,77.0],["2022-02-09",2620.8,2851.2,2534.3999,2736.0,137.0],["2022-02-10",2675.52,2851.2,2626.5601,2715.8401,136.0],["2022-02-11",2649.6001,2851.2,2505.6001,2528.6399,95.0],["2022-02-14",2476.8,2597.76,2448.0,2485.4399,80.0],["2022-02-15",2471.04,2640.96,2471.04,2592.0,69.0],["2022-02-16",2568.96,2707.2,2494.0801,2597.76,51.0],["2022-02-17",2511.3601,2586.24,2275.2,2376.0,206.0],["2022-02-18",2378.8799,2416.3201,2306.8799,2378.8799,70.0],["2022-02-22",2321.28,2361.6001,2134.0801,2304.0,177.0],["2022-02-23",2361.6001,2592.0,2260.8,2488.3201,155.0],["2022-02-24",2073.6001,2436.48,2073.6001,2393.28,178.0],["2022-02-25",2448.0,2448.0,2246.3999,2260.8,97.0],["2022-02-28",2252.1599,2304.0,2024.64,2102.3999,287.0],["2022-03-01",2211.8401,2419.2,2188.8,2358.72,171.0],["2022-03-02",2347.2,2347.2,2217.6001,2249.28,89.0],["2022-03-03",2217.6001,2275.2,2016.0,2062.0801,164.0],["2022-03-04",2073.6001,2102.3999,1961.28,2044.8,179.0],["2022-03-07",1987.2,2027.52,1756.8,1929.6,434.0],["2022-03-08",2016.0,2102.3999,1975.6801,2016.0,69.0],["2022-03-09",2044.8,2079.3601,1975.6801,2079.3601,66.0],["2022-03-10",2079.3601,2157.1201,1958.4,2030.4,62.0],["2022-03-11",2016.0,2033.28,1929.6,1958.4,91.0],["2022-03-14",1900.8,1929.6,1814.4,1843.2,91.0],["2022-03-15",1915.2,1923.84,1843.2,1866.24,64.0],["2022-03-16",1929.6,2131.2,1872.0,2088.0,92.0],["2022-03-17",2131.2,2246.3999,2007.36,2168.6399,67.0],["2022-03-18",2206.0801,2226.24,2064.96,2064.96,128.0],["2022-03-21",2044.8,2125.4399,1906.5601,1918.08,62.0],["2022-03-22",2010.24,2013.12,1929.6,1972.8,58.0],["2022-03-23",1958.4,2016.0,1857.6,1909.4399,70.0],["2022-03-24",1900.8,1987.2,1843.2,1863.36,51.0],["2022-03-25",1872.0,1938.24,1762.5601,1817.28,114.0],["2022-03-28",1828.8,1958.4,1776.96,1825.92,96.0],["2022-03-29",1851.84,1972.8,1851.84,1900.8,140.0],["2022-03-30",1955.52,1990.08,1872.0,1912.3199,82.0],["2022-03-31",1900.8,2102.3999,1900.8,2088.0,126.0],["2022-04-01",2131.2,2707.2,2102.3999,2508.48,295.0],["2022-04-04",2505.6001,2617.9199,2364.48,2453.76,113.0],["2022-04-05",2419.2,2476.8,2252.1599,2263.6799,69.0],["2022-04-06",2188.8,2217.6001,1958.4,2139.8401,101.0],["2022-04-07",2136.96,2136.96,1958.4,2024.64,54.0],["2022-04-08",2004.48,2030.4,1837.4399,1877.76,78.0],["2022-04-11",1834.5601,2016.0,1794.24,1828.8,133.0],["2022-04-12",1903.6801,1958.4,1768.3199,1903.6801,294.0],["2022-04-13",1814.4,1892.16,1774.08,1800.0,103.0],["2022-04-14",1814.4,1906.5601,1702.08,1725.12,177.0],["2022-04-18",1756.8,1828.8,1699.2,1765.4399,163.0],["2022-04-19",1771.2,1843.2,1612.8,1785.6,175.0],["2022-04-20",1785.6,1785.6,1641.6,1647.36,105.0],["2022-04-21",1679.04,1699.2,1468.8,1641.6,147.0],["2022-04-22",1595.52,1670.4,1385.28,1624.3199,193.0],["2022-04-25",1598.4,1699.2,1497.6,1699.2,74.0],["2022-04-26",1641.6,1641.6,1411.2,1422.72,131.0],["2022-04-27",1445.76,1445.76,1267.2,1272.96,150.0],["2022-04-28",1290.24,1344.96,1212.48,1281.6,83.0],["2022-04-29",1267.2,1284.48,1152.0,1183.6801,128.0],["2022-05-02",1212.48,1267.2,1152.0,1209.6,92.0],["2022-05-03",1180.8,1238.4,1128.96,1215.36,72.0],["2022-05-04",1238.4,1261.4399,1039.6801,1134.72,570.0],["2022-05-05",1094.4,1152.0,895.68,950.4,408.0],["2022-05-06",921.6,967.68,780.48,953.28,456.0],["2022-05-09",950.4,950.4,864.0,904.32,78.0],["2022-05-10",875.52,892.8,751.68,840.96,220.0],["2022-05-11",840.96,864.0,581.76,720.0,466.0],["2022-05-12",740.16,794.88,720.0,792.0,192.0],["2022-05-13",800.64,803.52,702.72,720.0,244.0],["2022-05-16",702.72,786.24,691.2,763.2,122.0],["2022-05-17",817.92,1008.0,817.92,878.4,296.0],["2022-05-18",864.0,956.16,864.0,938.88,126.0],["2022-05-19",933.12,1008.0,869.76,921.6,97.0],["2022-05-20",996.48,996.48,864.0,936.0,168.0],["2022-05-23",921.6,987.84,864.0,921.6,74.0],["2022-05-24",881.28,964.8,864.0,924.48,62.0],["2022-05-25",921.6,924.48,852.48,864.0,84.0],["2022-05-26",840.96,979.2,838.08,921.6,64.0],["2022-05-27",921.6,944.64,864.0,918.72,68.0],["2022-05-31",892.8,1080.0,864.0,1036.8,158.0],["2022-06-01",1045.4399,1056.96,864.0,921.6,114.0],["2022-06-02",1002.24,1002.24,892.8,895.68,68.0],["2022-06-03",895.68,1313.28,892.8,1074.24,847.0],["2022-06-06",1056.96,1252.8,990.72,999.36,259.0],["2022-06-07",970.56,1296.0,904.32,1238.4,263.0],["2022-06-08",1195.2,1353.6,1152.0,1347.84,124.0],["2022-06-09",1385.28,1560.96,1290.24,1405.4399,176.0],["2022-06-10",1385.28,1408.3199,1296.0,1324.8,106.0],["2022-06-13",1296.0,1324.8,1152.0,1267.2,100.0],["2022-06-14",1296.0,1440.0,1247.04,1270.08,75.0],["2022-06-15",1353.6,1382.4,1229.76,1324.8,64.0],["2022-06-16",1324.8,1324.8,1160.64,1232.64,134.0],["2022-06-17",1232.64,1497.6,1232.64,1442.88,171.0],["2022-06-21",1468.8,1512.0,1359.36,1440.0,182.0],["2022-06-22",1425.6,1497.6,1353.6,1491.84,130.0],["2022-06-23",1497.6,1609.92,1442.88,1609.92,150.0],["2022-06-24",1609.92,1779.84,1117.4399,1514.88,2414.0],["2022-06-27",1353.6,1514.88,1281.6,1497.6,146.0],["2022-06-28",1555.2,1612.8,1448.64,1488.96,70.0],["2022-06-29",1488.96,1488.96,1373.76,1425.6,53.0],["2022-06-30",1402.5601,1578.24,1402.5601,1440.0,25.0],["2022-07-01",1535.04,1535.04,1440.0,1497.6,17.0],["2022-07-05",1414.08,1569.6,1414.08,1555.2,55.0],["2022-07-06",1555.2,1584.0,1540.8,1566.72,26.0],["2022-07-07",1344.96,1437.12,1123.2,1238.4,538.0],["2022-07-08",1142.4,1320.0,1100.16,1243.2,826.0],["2022-07-11",1152.0,1161.6,1054.8,1140.0,222.0],["2022-07-12",1140.0,1140.0,1048.8,1092.0,170.0],["2022-07-13",1104.0,1144.8,1092.0,1104.0,116.0],["2022-07-14",1094.4,1147.2,1092.0,1116.0,155.0],["2022-07-15",1096.8,1123.2,1092.0,1104.0,99.0],["2022-07-18",1099.2,1129.4399,1092.0,1099.2,21.0],["2022-07-19",1094.4,1114.8,1092.0,1101.6,44.0],["2022-07-20",1113.6,1126.5601,1092.0,1125.6,290.0],["2022-07-21",1142.4,1142.4,1075.2,1087.2,165.0],["2022-07-22",1083.36,1096.8,1077.6,1084.8,63.0],["2022-07-25",1081.2,1082.4,1034.4,1039.2,140.0],["2022-07-26",1032.0,1032.0,969.36,1008.0,81.0],["2022-07-27",986.4,1015.2,871.2,897.6,59.0],["2022-07-28",895.2,904.8,844.8,864.0,110.0],["2022-07-29",856.8,929.28,840.0,864.0,89.0],["2022-08-01",904.8,996.0,842.4,864.0,66.0],["2022-08-02",938.4,938.4,840.0,840.0,140.0],["2022-08-03",876.0,932.88,840.0,876.0,586.0],["2022-08-04",909.6,1051.2,885.6,972.0,625.0],["2022-08-05",1003.2,1034.4,924.0,954.0,171.0],["2022-08-08",996.0,1008.0,933.6,940.8,152.0],["2022-08-09",914.4,1300.8,888.0,1243.2,1236.0],["2022-08-10",1305.6,1339.6801,1200.0,1272.0,602.0],["2022-08-11",1284.0,1411.2,1251.84,1308.0,415.0],["2022-08-12",1413.6,1711.2,1344.0,1387.2,740.0],["2022-08-15",1358.4,1358.4,1228.8,1286.4,219.0],["2022-08-16",1298.4,1310.4,1219.2,1255.2,101.0],["2022-08-17",1236.0,1260.0,1156.8,1216.8,168.0],["2022-08-18",1188.0,1209.6,1155.84,1180.8,99.0],["2022-08-19",1173.6,1173.6,1137.6,1137.6,72.0],["2022-08-22",1128.0,1212.0,1118.4,1168.8,169.0],["2022-08-23",1178.4,1178.4,1139.04,1144.5601,14.0],["2022-08-24",1137.6,1195.2,1137.6,1137.6,117.0],["2022-08-25",1149.6,1166.4,1149.6,1166.4,11.0],["2022-08-26",1137.6,1166.4,1137.6,1147.2,58.0],["2022-08-29",1144.8,1185.6,1137.6,1137.6,102.0],["2022-08-30",1137.6,1156.8,1116.0,1156.8,96.0],["2022-08-31",1176.0,1176.0,1130.4,1140.0,55.0],["2022-09-01",1140.0,1152.0,1128.0,1128.0,134.0],["2022-09-02",1137.6,1176.0,1130.4,1152.0,61.0],["2022-09-06",1178.4,1435.2,1156.8,1408.8,485.0],["2022-09-07",1440.0,1454.4,1168.8,1197.6,213.0],["2022-09-08",1440.0,1473.6,1164.0,1166.4,268.0],["2022-09-09",1188.0,1197.6,1106.16,1171.2,245.0],["2022-09-12",1132.8,1161.6,1116.0,1128.0,30.0],["2022-09-13",1104.0,1128.0,993.6,1063.2,123.0],["2022-09-14",1032.0,1048.3199,993.6,1003.2,65.0],["2022-09-15",1006.8,1006.8,993.12,1005.6,29.0],["2022-09-16",979.2,1022.4,979.2,991.2,180.0],["2022-09-19",993.6,993.6,972.0,986.4,50.0],["2022-09-20",993.6,993.6,906.96,943.2,46.0],["2022-09-21",960.0,960.0,842.4,861.6,43.0],["2022-09-22",844.8,854.4,816.0,816.0,50.0],["2022-09-23",772.8,792.0,755.76,756.0,27.0],["2022-09-26",756.0,756.0,722.4,724.8,12.0],["2022-09-27",720.0,733.2,708.0,710.4,45.0],["2022-09-28",739.2,868.56,739.2,808.8,20.0],["2022-09-29",813.6,856.8,799.2,799.2,22.0],["2022-09-30",789.6,835.2,748.8,796.8,14.0],["2022-10-03",816.0,816.0,780.0,780.0,5.0],["2022-10-04",796.8,900.0,784.8,868.8,57.0],["2022-10-05",864.0,981.6,856.8,952.8,31.0],["2022-10-06",1044.96,1053.6,986.4,994.8,13.0],["2022-10-07",1003.68,1012.56,984.0,988.8,48.0],["2022-10-10",984.0,1015.2,984.0,986.4,24.0],["2022-10-11",984.0,1000.8,984.0,988.8,20.0],["2022-10-12",984.0,1200.0,984.0,1190.4,105.0],["2022-10-13",1188.0,1296.0,1188.0,1267.2,68.0],["2022-10-14",1264.8,1317.6,1207.2,1272.0,196.0],["2022-10-17",1307.04,1329.36,1272.0,1284.0,62.0],["2022-10-18",1303.2,1303.2,1284.0,1286.4,12.0],["2022-10-19",1293.6,1317.6,1279.2,1279.2,34.0],["2022-10-20",1276.8,1298.4,1272.0,1272.0,52.0],["2022-10-21",1272.0,1289.04,1267.2,1269.6,23.0],["2022-10-24",1291.2,1358.4,1264.8,1346.4,161.0],["2022-10-25",1346.4,1387.2,1344.0,1356.0,83.0],["2022-10-26",1358.4,1485.6,1356.0,1471.2,148.0],["2022-10-27",1473.6,1491.36,1440.0,1459.2,93.0],["2022-10-28",1445.76,1471.2,1440.0,1464.0,67.0],["2022-10-31",1480.8,1480.8,1440.0,1440.0,20.0],["2022-11-01",1441.6801,1605.6,1440.0,1596.0,167.0],["2022-11-02",1608.0,1656.0,1608.0,1656.0,70.0],["2022-11-03",1656.0,1668.0,1628.4,1646.4,83.0],["2022-11-04",1634.4,1668.48,1614.0,1627.2,92.0],["2022-11-07",1658.4,1680.0,1608.0,1608.0,146.0],["2022-11-08",1611.36,1615.2,1564.8,1596.0,100.0],["2022-11-09",1584.0,1584.0,1432.8,1490.4,334.0],["2022-11-10",1548.0,1555.2,1441.2,1464.0,133.0],["2022-11-11",1444.8,1450.3199,1312.8,1392.0,134.0],["2022-11-14",1386.48,1392.0,1296.0,1384.8,25.0],["2022-11-15",1437.6,1459.2,1324.8,1392.0,50.0],["2022-11-16",1392.0,1392.0,1307.52,1370.4,50.0],["2022-11-17",1307.04,1344.0,1206.0,1298.4,53.0],["2022-11-18",1260.0,1308.0,1224.0,1298.4,37.0],["2022-11-21",1298.4,1302.0,1272.0,1279.2,31.0],["2022-11-22",1274.4,1296.0,1272.0,1274.4,14.0],["2022-11-23",1276.3199,1339.2,1272.0,1276.8,37.0],["2022-11-25",1284.0,1310.4,1284.0,1310.4,3.0],["2022-11-28",1322.4,1326.48,1272.0,1288.8,15.0],["2022-11-29",1274.4,1274.4,1264.8,1272.0,18.0],["2022-11-30",1264.8,1311.6,1260.0,1311.6,25.0],["2022-12-01",1308.96,1374.0,1266.0,1365.6,68.0],["2022-12-02",1380.0,1380.0,1365.6,1368.0,13.0],["2022-12-05",1365.6,1365.6,1320.0,1322.4,16.0],["2022-12-06",1311.12,1359.36,1276.8,1305.6,29.0],["2022-12-07",1334.4,1334.4,1236.0,1272.0,38.0],["2022-12-08",1260.0,1260.0,1254.0,1260.0,5.0],["2022-12-09",1248.0,1272.0,1248.0,1248.0,8.0],["2022-12-12",1248.0,1264.8,1248.0,1248.0,8.0],["2022-12-13",1269.6,1329.6,1269.6,1300.8,36.0],["2022-12-14",1298.4,1456.8,1296.0,1387.2,132.0],["2022-12-15",1429.2,1460.88,1349.76,1399.2,20.0],["2022-12-16",1411.2,1411.2,1344.0,1372.8,30.0],["2022-12-19",1368.0,1368.0,1320.0,1338.0,18.0],["2022-12-20",1339.2,1369.92,1320.0,1363.2,7.0],["2022-12-21",1344.0,1344.0,1065.6,1202.4,152.0],["2022-12-22",1216.8,1216.8,1202.4,1209.6,17.0],["2022-12-23",1211.28,1218.72,1202.4,1202.4,33.0],["2022-12-27",1207.92,1267.2,1202.4,1215.6,20.0],["2022-12-28",1204.8,1243.2,1151.52,1233.6,135.0],["2022-12-29",1207.2,1221.6,1202.4,1213.2,58.0],["2022-12-30",1190.4,1224.0,1164.0,1209.6,70.0],["2023-01-03",1214.4,1224.0,1202.4,1202.4,14.0],["2023-01-04",1213.2,1233.6,1202.4,1233.6,17.0],["2023-01-05",1224.72,1257.6,1152.0,1203.6,92.0],["2023-01-06",1200.0,1207.2,1176.0,1190.4,41.0],["2023-01-09",1195.2,1200.0,1152.0,1185.6,16.0],["2023-01-10",1176.0,1176.0,1166.4,1166.4,10.0],["2023-01-11",1170.24,1200.0,1164.0,1200.0,14.0],["2023-01-12",1176.0,1200.0,1176.0,1195.2,11.0],["2023-01-13",1189.2,1190.4,1166.4,1166.4,5.0],["2023-01-17",1176.0,1210.3199,1176.0,1200.0,39.0],["2023-01-18",1204.8,1296.0,1178.4,1200.0,215.0],["2023-01-19",1180.8,1180.8,1180.8,1180.8,66.0],["2023-01-20",1227.84,1227.84,1176.0,1176.0,15.0],["2023-01-23",1176.0,1176.0,917.04,928.8,359.0],["2023-01-24",950.4,957.84,928.8,942.24,49.0],["2023-01-25",940.8,945.36,924.0,940.8,23.0],["2023-01-26",937.68,982.8,937.68,967.2,25.0],["2023-01-27",948.0,998.4,936.0,960.0,45.0],["2023-01-30",940.8,953.52,928.8,936.0,20.0],["2023-01-31",924.0,981.6,924.0,946.8,23.0],["2023-02-01",950.4,963.84,931.2,936.0,16.0],["2023-02-02",964.8,964.8,931.2,955.2,133.0],["2023-02-03",825.6,966.0,823.2,933.6,191.0],["2023-02-06",938.4,938.4,736.8,837.6,418.0],["2023-02-07",847.2,916.8,794.4,830.4,265.0],["2023-02-08",808.8,825.6,753.12,768.0,148.0],["2023-02-09",760.8,826.8,756.0,768.0,30.0],["2023-02-10",792.0,801.6,720.0,753.6,101.0],["2023-02-13",732.0,746.4,687.6,715.2,74.0],["2023-02-14",720.0,720.0,704.4,717.6,19.0],["2023-02-15",705.6,792.0,705.6,710.4,249.0],["2023-02-16",717.6,717.6,705.6,705.6,23.0],["2023-02-17",696.0,780.0,696.0,746.4,65.0],["2023-02-21",756.0,782.4,756.0,780.0,13.0],["2023-02-22",772.8,772.8,720.0,724.8,56.0],["2023-02-23",732.0,744.0,722.4,732.0,26.0],["2023-02-24",706.8,710.4,664.8,688.8,49.0],["2023-02-27",708.0,708.0,624.0,626.4,71.0],["2023-02-28",633.6,698.4,600.0,604.8,44.0],["2023-03-01",604.8,666.0,604.8,648.0,13.0],["2023-03-02",626.4,640.32,583.2,588.0,52.0],["2023-03-03",621.6,672.24,621.6,621.6,27.0],["2023-03-06",623.76,637.92,571.2,585.6,81.0],["2023-03-07",595.2,600.0,588.0,595.2,41.0],["2023-03-08",595.2,597.6,592.8,592.8,13.0],["2023-03-09",600.0,648.0,533.28,580.8,113.0],["2023-03-10",590.4,609.6,578.4,590.4,39.0],["2023-03-13",568.8,600.0,514.08,573.6,98.0],["2023-03-14",547.2,602.4,547.2,600.0,74.0],["2023-03-15",600.0,607.2,548.4,601.2,106.0],["2023-03-16",578.4,609.6,578.4,609.6,22.0],["2023-03-17",614.4,622.32,520.8,528.0,111.0],["2023-03-20",523.2,530.4,516.0,518.4,50.0],["2023-03-21",496.8,528.0,496.8,520.8,61.0],["2023-03-22",520.8,520.8,482.4,482.4,45.0],["2023-03-23",499.2,499.2,434.4,444.0,204.0],["2023-03-24",434.4,443.76,432.0,434.4,28.0],["2023-03-27",444.0,444.0,400.8,417.6,47.0],["2023-03-28",417.6,436.8,417.6,417.6,87.0],["2023-03-29",417.6,463.2,338.4,386.4,210.0],["2023-03-30",408.0,420.0,390.0,420.0,23.0],["2023-03-31",432.0,453.6,420.0,420.0,68.0],["2023-04-03",444.0,444.0,409.2,432.0,311.0],["2023-04-04",432.0,453.6,432.0,436.8,26.0],["2023-04-05",420.0,453.6,420.0,441.6,389.0],["2023-04-06",448.8,451.2,436.8,436.8,45.0],["2023-04-10",453.6,636.0,434.4,571.2,898.0],["2023-04-11",571.2,784.8,571.2,744.0,765.0],["2023-04-12",770.4,781.92,640.8,660.0,193.0],["2023-04-13",674.4,674.4,600.0,619.2,92.0],["2023-04-14",622.32,664.8,621.6,624.0,40.0],["2023-04-17",624.0,744.0,624.0,720.0,155.0],["2023-04-18",724.8,724.8,674.4,676.8,404.0],["2023-04-19",688.8,734.4,645.6,705.36,75.0],["2023-04-20",698.4,763.2,698.4,711.6,105.0],["2023-04-21",720.0,756.0,691.2,697.2,115.0],["2023-04-24",720.0,756.0,703.2,741.6,92.0],["2023-04-25",753.6,753.6,707.52,712.8,62.0],["2023-04-26",727.2,744.0,712.8,724.8,216.0],["2023-04-27",722.4,722.4,676.8,676.8,35.0],["2023-04-28",698.4,748.8,698.4,698.4,118.0],["2023-05-01",710.4,746.4,691.2,739.2,213.0],["2023-05-02",746.4,752.4,692.64,744.0,183.0],["2023-05-03",744.0,749.52,712.8,715.2,140.0],["2023-05-04",715.2,743.52,600.0,676.8,263.0],["2023-05-05",657.6,721.2,619.2,624.0,105.0],["2023-05-08",602.4,648.0,602.4,633.6,80.0],["2023-05-09",624.0,628.8,602.88,621.6,15.0],["2023-05-10",602.4,616.8,585.6,591.6,42.0],["2023-05-11",585.6,650.4,571.2,576.0,100.0],["2023-05-12",606.0,609.6,588.0,590.4,25.0],["2023-05-15",588.0,672.0,588.0,660.0,103.0],["2023-05-16",684.0,684.0,660.0,662.4,24.0],["2023-05-17",662.4,684.0,662.4,669.6,43.0],["2023-05-18",698.4,840.0,668.64,789.6,2923.0],["2023-05-19",777.6,926.4,777.6,816.0,2164.0],["2023-05-22",816.0,900.0,697.2,720.0,476.0],["2023-05-23",720.0,760.8,696.0,727.2,93.0],["2023-05-24",708.0,724.8,693.6,693.6,55.0],["2023-05-25",693.6,715.2,636.0,636.0,48.0],["2023-05-26",636.0,751.2,636.0,727.2,136.0],["2023-05-30",722.4,722.4,676.8,688.8,50.0],["2023-05-31",693.6,741.6,679.2,688.8,27.0],["2023-06-01",674.4,686.4,643.2,672.0,40.0],["2023-06-02",674.4,696.0,650.4,693.6,39.0],["2023-06-05",691.2,830.4,686.4,744.0,5386.0],["2023-06-06",732.48,744.72,722.4,722.4,33.0],["2023-06-07",724.8,940.8,724.8,933.6,213.0],["2023-06-08",912.0,1022.4,898.56,996.0,175.0],["2023-06-09",979.2,1050.0,962.4,964.8,113.0],["2023-06-12",993.6,1072.8,984.0,991.2,217.0],["2023-06-13",988.8,988.8,856.8,888.0,225.0],["2023-06-14",876.0,876.0,729.6,729.6,409.0],["2023-06-15",739.2,963.6,697.2,903.6,453.0],["2023-06-16",952.56,993.12,871.68,940.8,230.0],["2023-06-20",955.2,1010.4,924.0,976.8,62.0],["2023-06-21",962.4,1044.0,948.0,960.0,195.0],["2023-06-22",948.0,1084.8,927.12,1032.0,185.0],["2023-06-23",1024.8,1130.4,966.96,1060.8,991.0],["2023-06-26",182.88,208.8,120.0,120.0,123244.0],["2023-06-27",136.8,143.52,103.2,103.2,57196.0],["2023-06-28",112.08,115.2,100.8,102.24,24236.0],["2023-06-29",96.0,96.24,84.96,88.8,20983.0],["2023-06-30",87.6,89.76,84.96,85.2,6921.0],["2023-07-03",85.44,86.16,79.2,84.24,5357.0],["2023-07-05",84.24,95.52,84.24,86.4,10898.0],["2023-07-06",93.6,93.6,84.0,84.96,19732.0],["2023-07-07",86.64,88.8,84.48,85.68,5168.0],["2023-07-10",86.4,88.08,84.48,87.36,3838.0],["2023-07-11",85.2,87.36,79.44,84.24,4960.0],["2023-07-12",84.96,84.96,81.84,84.48,3770.0],["2023-07-13",82.56,82.56,80.4,81.12,4049.0],["2023-07-14",83.76,84.0,79.2,79.68,2832.0],["2023-07-17",81.6,84.72,80.4,82.8,3574.0],["2023-07-18",81.6,82.08,78.24,80.4,3939.0],["2023-07-19",78.24,79.2,74.16,74.4,3705.0],["2023-07-20",76.8,77.52,73.68,75.6,1666.0],["2023-07-21",74.4,75.6,71.52,72.0,4311.0],["2023-07-24",70.32,71.52,60.24,60.96,7313.0],["2023-07-25",60.96,60.96,53.52,54.24,6853.0],["2023-07-26",54.0,60.24,51.12,55.44,5202.0],["2023-07-27",56.4,56.4,47.04,49.44,10651.0],["2023-07-28",49.68,50.4,42.0,45.6,12093.0],["2023-07-31",47.04,48.72,47.04,48.0,8809.0],["2023-08-01",50.4,51.12,45.84,46.8,12260.0],["2023-08-02",46.32,48.0,43.68,48.0,10617.0],["2023-08-03",46.8,50.64,45.6,47.52,6875.0],["2023-08-04",47.76,47.76,42.0,42.0,7980.0],["2023-08-07",42.0,42.96,36.96,38.4,9039.0],["2023-08-08",39.12,40.8,38.4,39.84,5136.0],["2023-08-09",39.36,40.56,33.84,36.72,61203.0],["2023-08-10",36.96,37.68,33.84,34.8,42760.0],["2023-08-11",32.88,34.8,29.28,30.72,23668.0],["2023-08-14",30.72,32.64,29.04,31.2,9445.0],["2023-08-15",31.2,34.56,30.24,33.6,14672.0],["2023-08-16",33.36,33.36,30.24,30.72,9393.0],["2023-08-17",29.76,36.0,26.64,35.28,89421.0],["2023-08-18",41.28,43.68,26.64,28.8,268163.0],["2023-08-21",28.56,28.56,25.44,26.4,58676.0],["2023-08-22",25.92,25.92,20.88,21.36,73210.0],["2023-08-23",20.88,24.96,20.88,24.72,38595.0],["2023-08-24",23.04,23.76,21.36,23.04,22955.0],["2023-08-25",22.8,25.2,22.8,24.48,28014.0],["2023-08-28",24.0,24.72,23.04,24.0,16840.0],["2023-08-29",25.2,26.16,23.04,23.52,30990.0],["2023-08-30",23.76,26.16,23.52,23.76,53160.0],["2023-08-31",23.76,25.92,23.28,24.0,43478.0],["2023-09-01",23.52,24.48,20.64,21.84,40271.0],["2023-09-05",23.28,23.76,21.12,23.52,33227.0],["2023-09-06",24.48,24.48,22.08,22.8,29076.0],["2023-09-07",22.32,23.52,21.6,22.8,90970.0],["2023-09-08",24.96,24.96,21.12,22.32,113308.0],["2023-09-11",22.08,22.08,19.44,20.4,53020.0],["2023-09-12",33.6,40.32,24.72,29.76,1176304.0],["2023-09-13",51.36,68.4,41.76,53.76,1806182.0],["2023-09-14",67.92,71.04,48.96,51.6,1165965.0],["2023-09-15",42.24,43.2,30.96,31.92,485734.0],["2023-09-18",33.6,34.32,27.6,29.52,365715.0],["2023-09-19",28.8,35.04,25.68,29.28,448118.0],["2023-09-20",28.08,32.16,25.92,26.64,259946.0],["2023-09-21",28.32,28.32,22.8,24.72,307551.0],["2023-09-22",33.6,36.72,27.12,28.56,1416563.0],["2023-09-25",33.36,42.0,31.92,39.12,1568425.0],["2023-09-26",50.4,52.8,36.0,36.24,1681477.0],["2023-09-27",35.28,41.76,32.4,40.56,661408.0],["2023-09-28",35.52,39.12,32.4,33.84,394996.0],["2023-09-29",33.84,35.28,28.8,29.04,308207.0],["2023-10-02",29.52,31.44,27.84,28.32,264158.0],["2023-10-03",28.8,35.52,28.32,33.6,573802.0],["2023-10-04",32.88,35.04,31.2,32.16,368159.0],["2023-10-05",30.0,38.4,30.0,38.16,492803.0],["2023-10-06",34.32,36.72,32.4,33.6,239338.0],["2023-10-09",31.68,35.28,30.72,34.56,237717.0],["2023-10-10",33.6,36.96,32.64,34.32,244706.0],["2023-10-11",35.28,45.12,34.56,39.12,776366.0],["2023-10-12",36.48,37.68,33.6,35.76,241560.0],["2023-10-13",36.0,40.08,35.28,35.76,265890.0],["2023-10-16",38.88,41.28,37.44,38.4,353745.0],["2023-10-17",40.08,42.24,37.2,39.12,314265.0],["2023-10-18",37.92,38.16,34.32,34.32,200898.0],["2023-10-19",34.32,34.32,30.0,30.24,167083.0],["2023-10-20",30.48,32.16,29.04,29.52,116588.0],["2023-10-23",29.04,31.92,27.84,28.8,115284.0],["2023-10-24",28.56,28.8,25.2,25.68,166709.0],["2023-10-25",26.4,26.88,24.0,25.44,98238.0],["2023-10-26",25.92,26.4,24.96,25.2,61865.0],["2023-10-27",24.96,25.2,23.04,24.0,91423.0],["2023-10-30",24.0,24.0,21.84,22.32,92124.0],["2023-10-31",26.16,28.32,23.76,26.4,494553.0],["2023-11-01",24.96,24.96,22.8,24.24,108993.0],["2023-11-02",24.0,24.96,23.76,24.48,76155.0],["2023-11-03",24.24,26.16,24.24,24.72,83904.0],["2023-11-06",25.44,25.44,22.8,24.24,86700.0],["2023-11-07",24.0,25.44,22.56,25.44,144259.0],["2023-11-08",26.88,28.8,25.44,26.16,186028.0],["2023-11-09",25.68,27.84,22.8,23.52,163662.0],["2023-11-10",23.28,23.28,20.88,21.6,93984.0],["2023-11-13",21.6,22.08,21.12,21.84,50647.0],["2023-11-14",21.6,23.76,21.6,23.76,73967.0],["2023-11-15",24.0,25.44,22.8,23.76,68751.0],["2023-11-16",23.52,23.52,21.36,22.08,44556.0],["2023-11-17",22.08,22.08,21.12,21.6,46405.0],["2023-11-20",21.6,21.84,20.64,20.64,46822.0],["2023-11-21",21.36,21.84,20.64,21.6,43447.0],["2023-11-22",21.6,21.6,20.64,21.36,44497.0],["2023-11-24",21.36,21.6,20.88,21.12,26793.0],["2023-11-27",21.84,22.8,21.12,21.84,51947.0],["2023-11-28",21.84,21.84,19.68,20.4,53323.0],["2023-11-29",20.4,20.88,19.92,20.16,41547.0],["2023-11-30",20.16,20.4,14.64,16.8,149442.0],["2023-12-01",14.88,16.56,14.88,15.6,96377.0],["2023-12-04",15.84,15.84,14.64,14.88,76548.0],["2023-12-05",14.88,15.36,14.4,14.4,63764.0],["2023-12-06",14.4,15.6,14.16,15.36,81408.0],["2023-12-07",15.6,15.6,14.64,14.64,40708.0],["2023-12-08",14.4,14.64,12.48,12.72,64199.0],["2023-12-11",12.96,12.96,9.6,9.84,113951.0],["2023-12-12",9.6,9.6,7.92,8.4,88386.0],["2023-12-13",8.16,18.96,8.16,14.16,1158243.0],["2023-12-14",15.36,22.08,14.88,16.08,668193.0],["2023-12-15",17.28,18.48,13.2,14.4,145304.0],["2023-12-18",14.4,14.4,10.8,11.52,95203.0],["2023-12-19",11.76,11.76,10.8,11.04,49918.0],["2023-12-20",11.52,11.52,9.84,10.32,62355.0],["2023-12-21",14.4,14.4,11.04,12.0,177663.0],["2023-12-22",12.96,14.16,12.48,13.44,90520.0],["2023-12-26",13.68,14.16,12.24,12.48,40250.0],["2023-12-27",11.76,12.48,10.56,12.48,93369.0],["2023-12-28",12.0,12.72,11.76,11.76,87617.0],["2023-12-29",10.17,11.16,8.36,9.1,358900.0],["2024-01-02",8.81,9.36,8.6,8.71,116800.0],["2024-01-03",8.43,8.631,7.85,7.9,145300.0],["2024-01-04",7.78,8.46,7.66,8.34,87300.0],["2024-01-05",8.22,8.82,8.117,8.52,33800.0],["2024-01-08",8.47,9.04,8.16,8.74,84600.0],["2024-01-09",8.79,8.92,8.15,8.34,38100.0],["2024-01-10",8.23,8.312,7.45,7.45,74700.0],["2024-01-11",7.51,7.59,6.83,6.87,46100.0],["2024-01-12",6.75,6.81,5.641,5.72,99900.0],["2024-01-16",5.64,5.765,4.6,4.75,171700.0],["2024-01-17",4.66,4.7,3.95,4.02,116900.0],["2024-01-18",4.05,4.422,4.0,4.1,68300.0],["2024-01-19",4.11,4.247,4.05,4.21,41600.0],["2024-01-22",4.23,4.59,4.13,4.54,52200.0],["2024-01-23",4.59,4.59,4.24,4.55,33600.0],["2024-01-24",4.57,4.85,4.4,4.44,17100.0],["2024-01-25",4.37,4.49,4.1,4.1,39400.0],["2024-01-26",4.11,4.51,4.11,4.45,38500.0],["2024-01-29",4.46,4.84,4.41,4.77,49500.0],["2024-01-30",4.75,5.24,4.75,4.93,68800.0],["2024-01-31",4.9,5.003,4.65,4.65,29000.0],["2024-02-01",4.65,4.84,4.59,4.6,34900.0],["2024-02-02",4.61,4.75,4.37,4.44,19000.0],["2024-02-05",4.46,4.54,4.01,4.15,24100.0],["2024-02-06",4.05,4.45,4.03,4.27,41300.0],["2024-02-07",4.23,4.383,4.211,4.34,16000.0],["2024-02-08",4.42,4.55,4.17,4.55,22000.0],["2024-02-09",4.58,4.72,4.421,4.68,24200.0],["2024-02-12",4.6,4.84,4.594,4.84,22000.0],["2024-02-13",4.96,4.96,4.71,4.81,17100.0],["2024-02-14",4.89,5.171,4.821,5.06,31800.0],["2024-02-15",4.914,5.017,4.68,4.76,40700.0],["2024-02-16",4.76,4.76,4.45,4.46,15300.0],["2024-02-20",4.4,4.454,4.18,4.195,16900.0],["2024-02-21",4.2,4.35,4.2,4.27,9600.0],["2024-02-22",4.26,4.488,4.2,4.37,25400.0],["2024-02-23",4.44,4.467,4.28,4.28,7600.0],["2024-02-26",4.24,4.4,4.24,4.35,12000.0],["2024-02-27",4.5,4.67,4.43,4.67,15700.0],["2024-02-28",4.6,4.69,4.44,4.44,20200.0],["2024-02-29",4.51,4.6,4.284,4.41,11800.0],["2024-03-01",4.37,4.55,4.304,4.42,13900.0],["2024-03-04",4.5,4.65,4.42,4.6,18000.0],["2024-03-05",4.59,4.62,4.459,4.5,9400.0],["2024-03-06",4.49,5.24,4.49,5.17,100300.0],["2024-03-07",5.14,5.321,4.858,5.24,43000.0],["2024-03-08",5.34,6.17,5.22,5.88,89700.0],["2024-03-11",5.95,6.18,5.545,5.62,53600.0],["2024-03-12",5.62,5.67,5.21,5.45,39500.0],["2024-03-13",5.55,5.661,5.349,5.52,40100.0],["2024-03-14",5.72,5.72,5.0,5.0,33400.0],["2024-03-15",5.0,5.07,4.37,4.37,28900.0],["2024-03-18",4.53,4.73,4.37,4.44,18400.0],["2024-03-19",4.51,4.67,4.35,4.35,9900.0],["2024-03-20",4.481,4.579,4.36,4.47,30000.0],["2024-03-21",4.47,4.84,4.43,4.6,15600.0],["2024-03-22",4.67,4.97,4.6,4.88,36200.0],["2024-03-25",4.65,4.93,4.629,4.84,11700.0],["2024-03-26",4.82,4.89,4.624,4.624,9600.0],["2024-03-27",4.855,4.855,4.6,4.75,3148700.0],["2024-03-28",18.7,34.46,16.65,21.75,31910400.0],["2024-04-01",20.0,22.47,16.01,17.9,1989400.0],["2024-04-02",15.0,17.327,14.5,15.16,573500.0],["2024-04-03",14.25,19.3,14.25,16.31,450800.0],["2024-04-04",17.72,20.85,16.3,16.3,630300.0],["2024-04-05",16.01,18.3,16.01,16.4,279500.0],["2024-04-08",16.74,17.2,14.16,14.19,263900.0],["2024-04-09",14.31,14.9,11.1,14.48,355000.0],["2024-04-10",14.3,15.62,13.79,15.06,146500.0],["2024-04-11",14.76,16.39,14.76,15.75,129300.0],["2024-04-12",15.49,16.22,14.7,14.9,127900.0],["2024-04-15",14.72,15.69,14.54,15.24,91700.0],["2024-04-16",16.9,18.79,15.94,15.94,221900.0],["2024-04-17",15.62,15.93,13.52,13.62,132700.0],["2024-04-18",13.62,13.76,12.0,12.01,107500.0],["2024-04-19",11.68,13.02,11.5,11.63,68200.0],["2024-04-22",11.46,13.37,11.46,12.21,83400.0],["2024-04-23",12.33,13.74,12.33,13.0,73300.0],["2024-04-24",13.0,14.25,12.8,14.2,37000.0],["2024-04-25",13.95,16.32,13.65,14.98,160900.0],["2024-04-26",15.0,16.225,14.69,15.94,78200.0],["2024-04-29",16.0,17.49,15.68,16.88,81900.0],["2024-04-30",16.58,17.15,16.01,17.12,39300.0],["2024-05-01",17.1,17.1,14.7,16.0,63400.0],["2024-05-02",16.2,17.42,15.39,15.39,53700.0],["2024-05-03",15.58,16.0,13.15,14.36,91700.0],["2024-05-06",14.36,14.99,13.27,13.51,34700.0],["2024-05-07",13.5,13.76,13.14,13.25,31500.0],["2024-05-08",13.2,13.2,11.25,11.73,148400.0],["2024-05-09",11.87,12.71,11.49,11.49,40100.0],["2024-05-10",11.49,11.59,10.35,10.85,57300.0],["2024-05-13",10.66,11.2,10.63,10.82,54600.0],["2024-05-14",10.45,10.81,9.58,10.6,53100.0],["2024-05-15",10.61,10.932,10.09,10.39,52600.0],["2024-05-16",10.18,10.37,9.633,9.64,24700.0],["2024-05-17",9.64,10.07,8.917,9.59,64400.0],["2024-05-20",9.62,11.48,9.315,11.1,59500.0],["2024-05-21",10.71,11.2,10.541,10.92,15400.0],["2024-05-22",11.09,11.09,10.26,10.79,11800.0],["2024-05-23",10.63,11.3,10.31,11.15,26600.0],["2024-05-24",10.98,13.23,10.98,13.1,44700.0],["2024-05-28",13.07,13.07,11.51,11.51,16100.0],["2024-05-29",11.64,12.901,11.62,12.08,14600.0],["2024-05-30",12.08,12.7,11.62,11.75,8500.0],["2024-05-31",11.8,11.94,11.42,11.685,12700.0],["2024-06-03",11.42,11.91,11.23,11.45,15400.0],["2024-06-04",11.45,11.45,10.547,11.0,10000.0],["2024-06-05",10.73,11.57,10.66,11.01,11300.0],["2024-06-06",10.79,11.0,10.5,10.99,17900.0],["2024-06-07",10.36,10.76,10.2,10.21,11100.0],["2024-06-10",9.98,11.29,9.98,10.92,20000.0],["2024-06-11",10.62,11.32,10.531,11.015,8000.0],["2024-06-12",11.02,11.79,10.602,11.49,21900.0],["2024-06-13",11.36,11.67,11.255,11.63,5000.0],["2024-06-14",11.125,11.68,10.93,10.93,17500.0],["2024-06-17",10.91,11.61,10.3,11.47,28100.0],["2024-06-18",11.29,12.48,10.701,11.8,22600.0],["2024-06-20",11.11,13.26,11.11,13.26,40200.0],["2024-06-21",12.67,14.0,12.67,13.04,34900.0],["2024-06-24",12.87,14.0,12.482,13.43,15600.0],["2024-06-25",13.43,13.959,12.28,13.895,8000.0],["2024-06-26",13.87,13.87,13.04,13.04,5400.0],["2024-06-27",13.16,13.6,13.125,13.2,18400.0],["2024-06-28",13.0,13.13,12.47,12.47,10100.0],["2024-07-01",12.13,13.015,11.34,12.61,12900.0],["2024-07-02",12.3,12.98,12.09,12.26,4200.0],["2024-07-03",11.75,12.1,11.608,11.64,3000.0],["2024-07-05",11.24,12.99,10.99,12.59,19400.0],["2024-07-08",12.75,13.23,12.575,13.15,7800.0],["2024-07-09",12.605,13.3,12.555,12.86,4700.0],["2024-07-10",12.35,12.9,12.35,12.545,3800.0],["2024-07-11",12.31,12.625,12.0,12.0,54400.0],["2024-07-12",12.51,12.51,11.74,12.16,2400.0],["2024-07-15",12.185,12.75,11.74,12.65,14300.0],["2024-07-16",12.49,12.6,12.35,12.5,4500.0],["2024-07-17",12.017,13.19,12.017,12.981,10900.0],["2024-07-18",12.0,13.0,12.0,12.51,2900.0],["2024-07-19",12.919,13.0,12.39,12.778,3800.0],["2024-07-22",12.4,12.68,12.3,12.58,5700.0],["2024-07-23",12.21,12.5,12.21,12.32,4300.0],["2024-07-24",12.186,12.7,11.19,11.72,13200.0],["2024-07-25",11.73,12.245,11.625,11.64,4100.0],["2024-07-26",12.0,12.0,11.31,11.54,6700.0],["2024-07-29",11.53,11.66,11.0,11.15,6900.0],["2024-07-30",11.43,11.43,10.66,10.66,5600.0],["2024-07-31",10.66,12.24,10.66,11.38,19400.0],["2024-08-01",11.46,12.25,10.901,11.05,6700.0],["2024-08-02",10.62,11.0,10.578,10.8,4400.0],["2024-08-05",10.5,11.7,9.5,10.293,9400.0],["2024-08-06",10.4,11.62,10.4,10.84,10600.0],["2024-08-07",11.6,11.6,10.9,10.9,1200.0],["2024-08-08",10.7,11.6,9.82,11.465,9100.0],["2024-08-09",10.82,11.46,10.68,10.68,5300.0],["2024-08-12",10.52,10.792,9.7,9.9,20100.0],["2024-08-13",10.47,10.5,9.65,9.88,9700.0],["2024-08-14",9.61,10.46,9.61,10.171,8400.0],["2024-08-15",9.36,9.75,9.25,9.3,11600.0],["2024-08-16",10.0,10.25,9.065,9.07,10800.0],["2024-08-19",9.5,10.05,8.6,9.25,14600.0],["2024-08-20",9.083,9.53,8.52,8.91,10700.0],["2024-08-21",8.53,9.14,8.53,8.65,17100.0],["2024-08-22",8.49,8.65,8.41,8.45,3000.0],["2024-08-23",8.5,9.37,8.5,9.2,26600.0],["2024-08-26",10.1,11.5,9.4,10.0,89400.0],["2024-08-27",9.708,11.5,8.96,10.96,66800.0],["2024-08-28",11.87,11.87,9.08,9.5,51800.0],["2024-08-29",9.36,10.24,8.85,9.05,137100.0],["2024-08-30",8.85,9.25,6.84,7.0,71900.0],["2024-09-03",7.1,8.85,7.1,7.91,16200.0],["2024-09-04",8.02,8.02,7.5,7.52,28400.0],["2024-09-05",8.22,8.22,7.7,7.7,6000.0],["2024-09-06",7.69,7.905,7.5,7.56,7000.0],["2024-09-09",7.94,8.28,7.85,8.15,19100.0],["2024-09-10",8.14,8.25,8.09,8.1,3100.0],["2024-09-11",8.11,8.37,8.03,8.2,6300.0],["2024-09-12",8.36,9.03,8.05,8.99,7900.0],["2024-09-13",8.565,8.99,8.565,8.98,14400.0],["2024-09-16",8.98,8.98,8.34,8.64,4100.0],["2024-09-17",9.0,9.5,8.61,9.418,24100.0],["2024-09-18",9.05,9.6,9.05,9.18,11000.0],["2024-09-19",9.4,9.63,9.05,9.371,8600.0],["2024-09-20",9.51,9.72,9.08,9.72,12300.0],["2024-09-23",9.79,9.79,9.51,9.67,6400.0],["2024-09-24",9.668,9.8,9.492,9.75,10800.0],["2024-09-25",9.775,9.775,9.02,9.104,23400.0],["2024-09-26",9.19,9.35,8.493,9.35,24700.0],["2024-09-27",9.4,9.4,9.03,9.4,14000.0],["2024-09-30",9.21,9.5,9.01,9.5,8800.0],["2024-10-01",9.44,9.44,8.801,8.992,33800.0],["2024-10-02",8.97,10.2,8.801,10.2,17900.0],["2024-10-03",9.25,9.81,9.0,9.47,5500.0],["2024-10-04",9.5,9.84,9.328,9.768,11900.0],["2024-10-07",9.67,10.1,9.21,9.633,26700.0],["2024-10-08",9.52,9.99,9.51,9.63,20300.0],["2024-10-09",9.05,9.8,9.03,9.03,18000.0],["2024-10-10",9.0,10.43,9.0,10.13,20300.0],["2024-10-11",10.12,10.12,9.21,9.54,11700.0],["2024-10-14",9.27,9.5,9.0,9.29,3700.0],["2024-10-15",9.25,9.75,9.2,9.69,8500.0],["2024-10-16",9.74,10.29,9.34,10.29,6000.0],["2024-10-17",10.183,10.43,9.65,10.4,3700.0],["2024-10-18",10.54,11.18,10.01,11.18,12300.0],["2024-10-21",10.39,11.49,10.39,11.49,6100.0],["2024-10-22",11.305,11.649,10.828,11.58,12700.0],["2024-10-23",11.315,11.63,11.15,11.62,5700.0],["2024-10-24",11.61,14.48,11.37,13.2,110600.0],["2024-10-25",13.69,14.9,13.581,14.44,265700.0],["2024-10-28",16.0,16.0,13.1,14.1,56100.0],["2024-10-29",13.77,13.77,12.71,13.6,16300.0],["2024-10-30",13.11,13.502,12.402,12.58,8700.0],["2024-10-31",12.55,13.4,11.98,13.01,29600.0],["2024-11-01",13.1,13.19,12.75,12.965,37500.0],["2024-11-04",12.97,13.6,12.593,13.54,51500.0],["2024-11-05",13.23,13.5,12.85,13.43,6100.0],["2024-11-06",13.2,13.4,13.11,13.4,7800.0],["2024-11-07",12.42,13.3,12.42,12.91,15900.0],["2024-11-08",12.0,13.31,12.0,13.31,8900.0],["2024-11-11",12.065,13.25,12.065,13.25,170400.0],["2024-11-12",12.766,13.3,12.1,12.81,240900.0],["2024-11-13",12.56,13.47,12.56,13.4,131900.0],["2024-11-14",13.48,13.59,12.78,13.48,55100.0],["2024-11-15",13.5,13.5,12.3,12.41,50700.0],["2024-11-18",12.41,12.41,11.5,11.5,29600.0],["2024-11-19",11.3,11.475,10.635,11.05,62700.0],["2024-11-20",11.14,11.14,10.33,10.9,49300.0],["2024-11-21",10.69,10.88,9.6,9.65,88500.0],["2024-11-22",9.6,10.505,9.4,10.13,80600.0],["2024-11-25",10.0,10.5,9.57,9.83,88400.0],["2024-11-26",9.85,9.99,9.14,9.99,41700.0],["2024-11-27",9.99,9.99,9.31,9.55,36100.0],["2024-11-29",9.55,10.0,9.375,9.55,20100.0],["2024-12-02",9.48,9.997,9.11,9.85,121100.0],["2024-12-03",9.58,10.095,9.345,9.96,152300.0],["2024-12-04",9.95,10.26,9.81,10.0,79900.0],["2024-12-05",9.93,10.0,9.71,9.98,29700.0],["2024-12-06",9.7,10.459,9.67,10.15,47200.0],["2024-12-09",10.32,10.5,9.99,10.5,78800.0],["2024-12-10",10.63,12.0,9.44,9.69,257600.0],["2024-12-11",9.65,9.9,9.06,9.39,117300.0],["2024-12-12",9.23,9.625,8.9,9.11,55500.0],["2024-12-13",9.29,9.4,8.77,9.23,189200.0],["2024-12-16",9.23,9.82,9.1,9.42,57700.0],["2024-12-17",9.5,9.59,9.0,9.38,198900.0],["2024-12-18",9.55,9.92,9.03,9.28,125400.0],["2024-12-19",9.99,9.99,9.08,9.08,65100.0],["2024-12-20",9.1,9.81,8.67,8.91,949900.0],["2024-12-23",8.89,9.4,8.01,9.09,181400.0],["2024-12-24",9.13,9.41,8.67,8.81,38700.0],["2024-12-26",8.55,9.385,8.19,9.09,94800.0],["2024-12-27",9.1,9.27,8.1,8.33,102900.0],["2024-12-30",8.24,8.33,7.36,7.8,54000.0],["2024-12-31",7.8,8.14,7.341,7.43,44800.0],["2025-01-02",7.5,8.7,7.5,8.43,97900.0],["2025-01-03",8.55,8.99,8.0,8.39,89000.0],["2025-01-06",8.44,8.97,7.755,7.98,80700.0],["2025-01-07",8.185,8.2,7.14,7.51,106500.0],["2025-01-08",7.5,7.5,6.78,7.03,114300.0],["2025-01-10",6.91,7.25,6.7,7.0,89700.0],["2025-01-13",7.04,7.47,6.6,6.87,63500.0],["2025-01-14",6.85,6.87,6.36,6.52,23600.0],["2025-01-15",6.53,6.9,5.99,6.32,112000.0],["2025-01-16",6.23,7.17,6.2,6.73,77900.0],["2025-01-17",6.73,6.83,6.04,6.75,238000.0],["2025-01-21",6.85,7.43,6.76,6.9,61100.0],["2025-01-22",6.73,6.85,6.5,6.59,11100.0],["2025-01-23",6.6,7.96,6.5,7.58,150100.0],["2025-01-24",7.66,7.745,7.27,7.54,104600.0],["2025-01-27",7.6,8.435,7.08,7.16,54600.0],["2025-01-28",7.19,8.065,7.05,8.04,35900.0],["2025-01-29",7.83,8.5,7.42,7.6,51300.0],["2025-01-30",7.52,8.28,7.36,7.9,45800.0],["2025-01-31",8.08,8.6,7.91,8.42,44400.0],["2025-02-03",8.17,8.798,7.821,8.02,40900.0],["2025-02-04",8.19,8.45,7.9,8.11,40100.0],["2025-02-05",8.16,8.5,7.94,8.38,35000.0],["2025-02-06",8.38,8.38,7.95,8.19,12000.0],["2025-02-07",8.14,8.2,7.79,8.18,23000.0],["2025-02-10",8.11,8.18,7.9,7.96,9200.0],["2025-02-11",8.01,8.11,7.58,7.66,28800.0],["2025-02-12",7.68,7.97,7.42,7.68,21800.0],["2025-02-13",7.81,7.905,7.61,7.73,30500.0],["2025-02-14",7.77,8.0,7.29,7.35,49100.0],["2025-02-18",7.47,7.47,7.01,7.09,26600.0],["2025-02-19",7.12,7.18,6.878,6.99,32600.0],["2025-02-20",7.28,7.28,6.81,7.16,21400.0],["2025-02-21",7.98,8.646,7.362,8.44,47900.0],["2025-02-24",8.71,11.23,8.0,8.1,175500.0],["2025-02-25",8.1,8.1,6.82,7.25,52000.0],["2025-02-26",7.15,7.15,6.7,6.7,24600.0],["2025-02-27",6.83,6.895,6.49,6.6,14900.0],["2025-02-28",6.99,7.329,6.35,7.31,48800.0],["2025-03-03",7.31,7.31,6.55,6.7,25800.0],["2025-03-04",6.375,7.276,6.375,6.9,24900.0],["2025-03-05",6.936,7.173,6.476,6.98,29200.0],["2025-03-06",6.85,7.71,6.83,7.33,21700.0],["2025-03-07",7.36,8.9,6.995,7.76,124900.0],["2025-03-10",7.8,8.25,7.01,7.19,44000.0],["2025-03-11",7.14,8.4,7.07,7.99,1228500.0],["2025-03-12",8.05,8.108,7.41,7.7,27200.0],["2025-03-13",7.64,7.98,7.21,7.42,33400.0],["2025-03-14",7.43,7.56,7.09,7.39,36400.0],["2025-03-17",7.69,7.8,7.06,7.69,34500.0],["2025-03-18",7.7,7.88,7.277,7.77,25800.0],["2025-03-19",7.6,8.0,7.6,7.99,8100.0],["2025-03-20",7.65,8.3,7.65,8.22,28100.0],["2025-03-21",7.9,8.19,7.47,7.66,33900.0],["2025-03-24",7.602,7.63,6.98,7.63,19400.0],["2025-03-25",8.47,9.7,8.14,8.54,300700.0],["2025-03-26",8.9,8.99,8.04,8.36,35000.0],["2025-03-27",8.4,9.0,7.88,8.73,83700.0],["2025-03-28",8.57,8.9,8.16,8.46,36700.0],["2025-03-31",8.17,8.46,7.717,8.01,39400.0],["2025-04-01",8.369,8.369,6.807,6.85,28200.0],["2025-04-02",6.98,7.41,6.98,7.08,25600.0],["2025-04-03",6.9,7.002,6.4,6.59,41200.0],["2025-04-04",6.52,6.52,5.56,5.8,51200.0],["2025-04-07",5.71,5.93,5.0,5.76,34200.0],["2025-04-08",6.31,6.66,5.36,5.49,46600.0],["2025-04-09",5.43,5.44,5.02,5.1,64600.0],["2025-04-10",5.16,5.75,4.44,4.94,63100.0],["2025-04-11",5.04,5.149,4.75,4.9,33200.0],["2025-04-14",4.9,5.44,4.64,5.38,92600.0],["2025-04-15",5.32,5.85,4.59,4.9,260600.0],["2025-04-16",4.85,5.088,4.6,4.63,26500.0],["2025-04-17",4.66,4.947,4.31,4.41,74400.0],["2025-04-21",4.34,4.77,4.15,4.41,87200.0],["2025-04-22",4.4,4.97,4.4,4.87,75400.0],["2025-04-23",5.0,5.26,4.795,4.95,45500.0],["2025-04-24",5.08,5.08,4.77,4.88,38300.0],["2025-04-25",4.8,4.89,4.63,4.78,23100.0],["2025-04-28",4.88,4.88,4.53,4.73,39100.0],["2025-04-29",4.73,5.079,4.56,5.0,46300.0],["2025-04-30",5.07,5.47,4.916,4.98,64400.0],["2025-05-01",5.01,5.32,4.8,5.04,32900.0],["2025-05-02",5.12,5.314,4.82,5.04,58800.0],["2025-05-05",4.92,5.11,4.68,5.02,29100.0],["2025-05-06",5.05,5.263,4.564,4.78,34600.0],["2025-05-07",4.8,4.929,4.41,4.45,193100.0],["2025-05-08",4.45,4.51,4.27,4.35,42300.0],["2025-05-09",4.35,4.4,4.06,4.06,35700.0],["2025-05-12",4.15,4.29,3.83,4.0,68200.0],["2025-05-13",4.0,4.0,3.668,3.68,32700.0],["2025-05-14",3.7,3.76,3.39,3.6,39500.0],["2025-05-15",3.65,3.86,3.53,3.86,31300.0],["2025-05-16",3.88,4.215,3.86,3.91,89200.0],["2025-05-19",3.98,4.099,3.722,4.0,75900.0],["2025-05-20",3.98,4.41,3.89,4.1,180500.0],["2025-05-21",3.98,4.3,3.77,3.79,26800.0],["2025-05-22",3.78,3.92,3.67,3.91,79600.0],["2025-05-23",3.86,4.03,3.67,3.75,29500.0],["2025-05-27",3.83,3.87,3.58,3.62,62600.0],["2025-05-28",3.7,3.7,3.431,3.59,33400.0],["2025-05-29",3.59,3.82,3.58,3.72,47700.0],["2025-05-30",3.78,4.0,3.61,4.0,60600.0],["2025-06-02",4.11,4.71,3.93,4.35,139400.0],["2025-06-03",4.45,4.475,4.27,4.4,69400.0],["2025-06-04",4.42,4.547,4.125,4.35,49600.0],["2025-06-05",4.31,4.5,4.15,4.33,496000.0],["2025-06-06",4.33,4.49,4.06,4.1,89000.0],["2025-06-09",4.3,4.69,4.202,4.56,197400.0],["2025-06-10",4.66,5.0,4.605,4.82,129800.0],["2025-06-11",4.88,4.978,4.59,4.71,38300.0],["2025-06-12",4.71,4.95,4.62,4.88,46900.0],["2025-06-13",4.68,4.95,4.68,4.84,44200.0],["2025-06-16",4.89,4.9,4.6,4.61,28700.0],["2025-06-17",4.6,4.77,4.46,4.47,66500.0],["2025-06-18",4.51,4.898,4.47,4.76,41200.0],["2025-06-20",4.81,4.92,4.582,4.64,33800.0],["2025-06-23",4.55,4.9,4.55,4.79,52200.0],["2025-06-24",4.92,4.95,4.73,4.95,69100.0],["2025-06-25",5.02,5.02,4.5,4.79,264300.0],["2025-06-26",4.78,4.828,4.53,4.76,52800.0],["2025-06-27",4.78,4.85,4.55,4.78,93800.0],["2025-06-30",4.85,5.0,4.76,4.99,70900.0],["2025-07-01",4.98,5.05,4.797,4.84,52800.0],["2025-07-02",4.836,5.02,4.76,4.94,554700.0],["2025-07-03",5.02,5.02,4.91,4.96,22000.0],["2025-07-07",4.91,4.98,4.75,4.75,30000.0],["2025-07-08",4.785,4.99,4.63,4.85,32200.0],["2025-07-09",4.92,5.02,4.82,4.95,52700.0],["2025-07-10",4.96,4.96,4.801,4.9,21200.0],["2025-07-11",4.88,4.9,4.61,4.78,40300.0],["2025-07-14",4.83,4.947,4.755,4.9,24500.0],["2025-07-15",4.91,4.95,4.723,4.8,32100.0],["2025-07-16",4.85,4.95,4.82,4.85,26500.0],["2025-07-17",4.9,5.8,4.81,5.66,381500.0],["2025-07-18",5.6,6.5,5.5,6.25,800900.0],["2025-07-21",6.6,7.15,6.345,6.73,116200.0],["2025-07-22",6.69,6.926,6.4,6.42,62900.0],["2025-07-23",6.47,6.886,6.34,6.67,87900.0],["2025-07-24",6.6,6.743,6.5,6.63,22400.0],["2025-07-25",6.7,6.75,6.355,6.69,112700.0],["2025-07-28",6.6,6.888,6.58,6.58,60000.0],["2025-07-29",6.64,6.8,6.21,6.54,72600.0],["2025-07-30",6.65,7.11,6.51,6.66,56800.0],["2025-07-31",6.57,7.96,6.57,7.89,708900.0],["2025-08-01",7.73,8.753,7.514,7.89,242100.0],["2025-08-04",7.98,9.41,7.95,8.97,247400.0],["2025-08-05",9.14,9.2,7.87,8.2,1547000.0],["2025-08-06",8.29,8.63,8.003,8.31,186600.0],["2025-08-07",8.35,8.79,8.01,8.35,857000.0],["2025-08-08",8.76,9.25,8.37,8.93,392400.0],["2025-08-11",8.93,9.7,8.29,9.005,213800.0],["2025-08-12",9.01,9.88,8.51,9.36,148100.0],["2025-08-13",9.47,9.7,8.93,9.075,105300.0],["2025-08-14",8.92,9.0,8.585,8.95,944300.0],["2025-08-15",9.6,9.8,8.803,9.02,176000.0],["2025-08-18",9.03,9.35,8.87,9.06,227500.0],["2025-08-19",9.07,9.254,8.89,8.895,117900.0],["2025-08-20",8.79,9.29,8.41,9.22,221400.0],["2025-08-21",9.14,9.668,9.12,9.37,102300.0],["2025-08-22",9.32,10.167,9.18,9.88,148500.0],["2025-08-25",9.82,9.936,9.18,9.4,58300.0],["2025-08-26",9.37,9.665,9.16,9.5,125800.0],["2025-08-27",9.54,9.837,9.498,9.65,148700.0],["2025-08-28",9.63,9.75,9.22,9.34,82000.0],["2025-08-29",9.42,9.7,9.1,9.29,76600.0],["2025-09-02",9.26,9.654,8.65,9.02,266300.0],["2025-09-03",8.94,10.8,8.73,10.555,608400.0],["2025-09-04",10.67,10.7,10.06,10.16,74700.0],["2025-09-05",10.85,12.41,10.51,11.6,363300.0],["2025-09-08",11.84,12.11,11.26,11.41,115600.0],["2025-09-09",11.27,11.915,11.205,11.61,121000.0],["2025-09-10",11.59,11.85,10.97,11.02,110600.0],["2025-09-11",11.02,11.6,10.72,10.88,106400.0],["2025-09-12",10.88,11.332,10.55,10.655,117000.0],["2025-09-15",10.78,11.157,9.97,10.14,187300.0],["2025-09-16",10.2,10.33,9.54,9.76,294300.0],["2025-09-17",9.84,11.76,9.84,11.33,928000.0],["2025-09-18",11.49,12.091,11.254,11.88,558600.0],["2025-09-19",11.84,11.9,11.5,11.83,323700.0],["2025-09-22",11.27,11.84,11.25,11.7,262000.0],["2025-09-23",11.79,11.829,10.97,11.25,226700.0],["2025-09-24",11.25,11.8,11.18,11.6,222300.0],["2025-09-25",11.38,12.2,11.115,11.55,240400.0],["2025-09-26",11.39,12.0,10.7,10.8,304600.0],["2025-09-29",13.3,14.07,12.5,13.02,3057300.0],["2025-09-30",13.12,13.29,12.61,12.71,496300.0],["2025-10-01",12.8,14.182,12.71,12.96,557600.0],["2025-10-02",12.95,13.352,12.409,13.0,275200.0],["2025-10-03",12.95,13.6,12.838,13.4,312300.0],["2025-10-06",13.43,14.73,13.43,14.0,315000.0],["2025-10-07",14.16,14.3,13.4,13.48,225800.0],["2025-10-08",13.48,15.99,13.48,14.22,399700.0],["2025-10-09",14.35,15.71,14.242,14.97,622700.0],["2025-10-10",14.72,14.905,13.82,13.95,244500.0],["2025-10-13",13.79,14.48,13.2,13.67,273900.0],["2025-10-14",13.59,14.235,13.365,13.99,169300.0],["2025-10-15",13.99,14.275,13.42,13.9,187300.0],["2025-10-16",14.15,15.0,13.9,14.0,249700.0],["2025-10-17",13.93,15.49,13.6,15.35,364300.0],["2025-10-20",15.95,17.5,15.36,17.075,727200.0],["2025-10-21",17.52,19.41,17.1,17.43,912400.0],["2025-10-22",17.06,17.77,15.58,15.78,523600.0],["2025-10-23",17.02,19.2,16.535,17.92,512900.0],["2025-10-24",17.93,18.53,17.25,17.57,516900.0],["2025-10-27",17.83,18.5,16.77,17.99,469500.0],["2025-10-28",17.8,19.01,17.465,18.38,323300.0],["2025-10-29",18.2,18.89,17.72,18.04,170100.0],["2025-10-30",17.93,18.34,17.56,18.035,130900.0],["2025-10-31",18.27,18.5,17.53,18.03,108900.0],["2025-11-03",18.0,18.66,16.31,16.67,319100.0],["2025-11-04",16.36,16.9,15.81,16.09,144900.0],["2025-11-05",16.1,17.11,16.1,16.45,310700.0],["2025-11-06",15.82,16.75,15.295,15.42,485500.0],["2025-11-07",15.33,15.62,14.16,15.05,623100.0],["2025-11-10",15.35,15.98,14.41,15.215,482500.0],["2025-11-11",15.0,15.915,15.0,15.5,394200.0],["2025-11-12",15.58,16.025,15.01,15.43,301700.0],["2025-11-13",15.31,15.615,14.38,14.73,262800.0],["2025-11-14",14.3,15.61,14.01,15.11,526900.0],["2025-11-17",15.11,17.54,14.97,16.875,923800.0],["2025-11-18",16.76,18.52,16.09,18.0,560200.0],["2025-11-19",18.01,18.18,17.294,17.59,220300.0],["2025-11-20",17.95,18.154,16.75,17.74,337400.0],["2025-11-21",17.99,18.074,16.9,17.83,164500.0],["2025-11-24",17.91,18.9,17.55,18.0,326000.0],["2025-11-25",18.11,19.29,18.0,18.99,391100.0],["2025-11-26",19.12,19.13,18.39,18.55,118000.0],["2025-11-28",18.6,19.25,18.333,19.0,187700.0],["2025-12-01",18.61,18.745,16.09,16.78,508000.0],["2025-12-02",16.97,16.97,15.54,15.87,373700.0],["2025-12-03",15.97,16.97,15.53,16.97,320800.0],["2025-12-04",16.91,18.795,16.63,17.95,381100.0],["2025-12-05",17.82,18.03,17.21,17.56,134200.0],["2025-12-08",17.89,20.45,17.82,19.44,507600.0],["2025-12-09",19.23,19.88,18.37,19.24,319200.0],["2025-12-10",19.48,20.25,19.254,19.95,228800.0],["2025-12-11",19.95,20.72,19.51,19.51,190000.0],["2025-12-12",19.0,19.39,18.03,18.6,374500.0],["2025-12-15",18.61,20.28,17.62,17.7,143100.0],["2025-12-16",17.54,19.7,17.177,18.82,417600.0],["2025-12-17",19.0,20.2,18.9,19.25,329800.0],["2025-12-18",20.0,20.12,18.799,18.91,766100.0],["2025-12-19",18.98,19.6,18.58,18.6,684900.0],["2025-12-22",18.62,19.97,18.59,19.17,461700.0],["2025-12-23",18.94,19.35,18.283,18.67,337800.0],["2025-12-24",18.57,19.183,18.21,18.91,140700.0],["2025-12-26",18.9,19.0,18.2,18.37,138100.0],["2025-12-29",18.27,18.62,18.1,18.56,131700.0],["2025-12-30",18.49,18.5,17.6,17.81,172900.0],["2025-12-31",17.7,18.54,17.49,18.16,190900.0],["2026-01-02",18.19,18.19,16.67,17.02,307100.0],["2026-01-05",17.0,17.181,15.19,16.03,421000.0],["2026-01-06",16.12,16.38,15.7,15.905,150500.0],["2026-01-07",15.5,17.58,15.49,16.94,274900.0],["2026-01-08",16.94,17.72,16.395,17.11,450100.0],["2026-01-09",17.17,17.235,16.793,16.95,175300.0],["2026-01-12",17.11,17.47,15.93,16.67,183000.0],["2026-01-13",16.67,17.31,16.09,17.2,199900.0],["2026-01-14",17.29,17.29,15.94,16.19,570500.0],["2026-01-15",16.21,16.365,15.63,15.64,226600.0],["2026-01-16",15.64,15.975,14.89,15.06,358400.0],["2026-01-20",14.64,15.29,14.629,14.8,418800.0],["2026-01-21",14.8,15.915,14.518,15.76,332300.0],["2026-01-22",15.94,17.115,15.645,16.25,315600.0],["2026-01-23",16.25,16.54,15.37,15.75,249600.0],["2026-01-26",15.73,16.1,15.44,15.65,224200.0],["2026-01-27",15.65,16.09,15.56,16.06,469000.0],["2026-01-28",16.05,16.059,14.5,14.97,693200.0],["2026-01-29",14.82,15.41,14.82,15.25,280600.0],["2026-01-30",15.04,15.345,14.625,15.11,631800.0],["2026-02-02",16.09,16.8,15.49,15.65,807700.0],["2026-02-03",15.65,16.035,15.05,15.96,455300.0],["2026-02-04",16.03,16.147,14.35,14.37,350300.0],["2026-02-05",14.2,15.285,13.04,13.15,308300.0],["2026-02-06",13.5,14.45,13.19,14.19,319400.0],["2026-02-09",14.13,14.386,13.55,14.01,300500.0],["2026-02-10",14.01,14.75,13.78,14.61,258900.0],["2026-02-11",14.61,14.81,13.5,14.35,317800.0],["2026-02-12",14.31,14.53,13.93,14.4,378100.0],["2026-02-13",14.47,14.94,14.03,14.26,363000.0],["2026-02-17",13.98,15.26,13.78,15.07,495800.0],["2026-02-18",15.03,15.36,14.24,15.0,391500.0],["2026-02-19",14.89,16.62,14.43,15.97,624000.0],["2026-02-20",15.64,16.105,14.19,14.21,431100.0],["2026-02-23",14.12,15.035,13.558,14.8,352200.0],["2026-02-24",14.8,16.5,14.8,16.2,629000.0],["2026-02-25",16.3,16.855,15.98,16.855,239900.0],["2026-02-26",16.86,17.87,16.135,17.64,777200.0],["2026-02-27",17.26,17.64,16.59,17.5,1016000.0],["2026-03-02",16.99,18.09,15.78,17.98,506200.0],["2026-03-03",17.73,18.95,16.93,18.85,491000.0],["2026-03-04",18.92,19.08,17.75,18.36,852000.0],["2026-03-05",18.17,18.52,17.37,17.58,1272200.0],["2026-03-06",17.19,18.348,17.06,17.31,436100.0],["2026-03-09",17.14,17.99,16.92,17.31,532000.0],["2026-03-10",17.35,18.015,16.68,16.925,639700.0],["2026-03-11",16.94,17.48,16.86,17.1,1311400.0],["2026-03-12",16.81,17.09,16.13,16.71,722000.0],["2026-03-13",16.71,17.145,15.45,15.8,314500.0],["2026-03-16",15.98,16.375,15.585,16.02,415400.0],["2026-03-17",15.91,16.135,15.37,15.38,741100.0],["2026-03-18",15.25,15.33,14.61,14.68,409600.0],["2026-03-19",14.3,15.25,14.085,14.22,868400.0],["2026-03-20",13.94,14.8,13.185,13.42,477500.0],["2026-03-23",13.42,14.15,13.075,13.5,2592200.0],["2026-03-24",13.5,14.78,13.15,13.45,1018800.0],["2026-03-25",14.26,14.79,13.495,13.95,1149900.0],["2026-03-26",13.8,14.46,13.59,13.95,938100.0],["2026-03-27",13.8,14.02,13.49,13.89,559100.0],["2026-03-30",13.73,14.0,13.5,13.93,519700.0],["2026-03-31",14.12,15.09,13.55,14.93,1047500.0],["2026-04-01",15.19,17.6,15.0,16.7,952000.0],["2026-04-02",16.39,17.825,16.07,17.76,1109100.0],["2026-04-06",18.125,18.47,16.19,16.27,1097800.0],["2026-04-07",16.15,16.26,15.21,15.92,558200.0],["2026-04-08",16.47,16.66,14.11,14.41,1576900.0],["2026-04-09",14.77,14.8,13.58,14.21,1041500.0],["2026-04-10",14.19,14.28,13.252,13.66,726100.0],["2026-04-13",13.54,14.27,13.29,13.34,598000.0],["2026-04-14",13.56,14.065,13.15,13.9,544400.0],["2026-04-15",14.0,14.144,13.34,13.35,498400.0],["2026-04-16",13.49,14.55,13.44,14.42,793600.0],["2026-04-17",14.8,15.27,14.33,14.43,829700.0],["2026-04-20",14.44,14.83,14.02,14.66,600700.0],["2026-04-21",14.75,14.75,14.12,14.29,681400.0],["2026-04-22",14.49,14.8,13.91,14.5,611700.0],["2026-04-23",14.5,15.145,14.1,14.75,655800.0],["2026-04-24",14.75,15.11,13.73,13.92,741900.0],["2026-04-27",13.92,14.82,13.9,14.42,680000.0],["2026-04-28",14.24,15.09,12.63,12.86,831600.0],["2026-04-29",12.86,13.525,12.51,13.2,768200.0],["2026-04-30",13.02,13.575,12.55,13.4,713600.0],["2026-05-01",13.53,14.02,12.965,13.71,722200.0],["2026-05-04",13.55,14.18,13.52,13.78,394000.0],["2026-05-05",13.87,16.3,13.87,16.26,4660400.0],["2026-05-06",22.8,23.71,17.69,21.81,22460600.0],["2026-05-07",22.3,24.27,21.31,22.87,5741800.0],["2026-05-08",22.74,22.97,20.98,21.57,1780400.0],["2026-05-11",21.81,22.02,19.802,20.25,2881500.0],["2026-05-12",20.25,20.9,19.49,19.94,1708400.0],["2026-05-13",20.21,20.21,19.39,19.85,1565200.0],["2026-05-14",19.73,19.765,18.77,19.01,1706500.0],["2026-05-15",18.76,19.0,17.41,17.74,1534100.0],["2026-05-18",17.725,17.9,15.52,16.16,2542100.0],["2026-05-19",16.25,17.21,15.285,16.27,1671000.0],["2026-05-20",16.18,17.07,16.09,16.29,1316600.0],["2026-05-21",16.07,17.1,15.92,16.6,1363600.0],["2026-05-22",16.6,17.01,16.02,16.35,1317200.0],["2026-05-26",16.57,16.57,15.9,16.02,1381400.0],["2026-05-27",15.99,16.48,15.71,15.79,972000.0],["2026-05-28",15.79,16.3,15.27,16.13,1738300.0],["2026-05-29",16.085,16.4,15.66,15.95,1075700.0],["2026-06-01",15.95,16.41,15.6,15.75,824000.0],["2026-06-02",15.44,15.62,13.78,13.96,1604200.0],["2026-06-03",14.2,14.706,13.65,13.74,2515400.0],["2026-06-04",13.71,14.37,13.285,13.61,1353600.0],["2026-06-05",13.62,13.762,12.89,13.1,1757700.0],["2026-06-08",13.25,13.61,12.685,12.74,1044900.0],["2026-06-09",12.93,13.43,12.52,12.9,1296500.0],["2026-06-10",12.84,13.27,12.81,13.1,1635200.0],["2026-06-11",13.09,13.89,13.0,13.67,817300.0],["2026-06-12",14.09,14.82,13.96,14.76,1120500.0],["2026-06-15",15.01,15.23,14.51,14.6,950300.0],["2026-06-16",14.59,14.675,14.0,14.33,1543500.0],["2026-06-17",14.41,15.5,14.27,15.4,1165400.0],["2026-06-18",15.66,15.93,14.59,14.7,6417300.0],["2026-06-22",14.86,17.41,14.71,17.08,2539800.0],["2026-06-23",16.78,18.54,16.71,17.83,1969500.0],["2026-06-24",18.03,18.44,17.775,18.16,1286900.0],["2026-06-25",18.17,18.69,17.89,18.0,1689300.0],["2026-06-26",18.29,18.46,17.63,18.2,8576600.0],["2026-06-29",18.16,19.485,17.95,19.29,1580500.0],["2026-06-30",19.45,20.1,18.29,18.48,2399800.0],["2026-07-01",18.43,18.99,17.23,17.29,1860600.0],["2026-07-02",17.45,18.965,17.27,18.84,1815900.0],["2026-07-06",19.2,20.35,19.12,19.96,1615154.729412],["2026-07-07",20.4,20.65,19.21,19.25,1443024.356823],["2026-07-08",18.97,19.84,18.36,19.21,1296636.184027],["2026-07-09",19.2,20.02,19.12,19.95,1004223.233118],["2026-07-10",19.86,20.45,18.42,19.21,852805.808086],["2026-07-13",18.93,18.95,18.0775,18.91,698847.172379],["2026-07-14",19.05,19.12,18.34,18.42,835925.597142],["2026-07-15",18.22,18.7,18.05,18.55,618040.331134],["2026-07-16",18.33,18.89,17.78,17.88,1269518.111796],["2026-07-17",17.79,19.485,17.54,19.37,1244919.306565],["2026-07-20",19.45,19.825,18.03,18.21,707923.786973],["2026-07-21",18.11,19.01,18.09,18.82,1110601.276405],["2026-07-22",18.54,18.96,18.01,18.15,647893.357779],["2026-07-23",17.84,18.28,17.75,17.76,522391.243435],["2026-07-24",18.01,18.53,17.55,18.44,800235.214296],["2026-07-27",18.495,20.01,18.315,19.5,1168379.290313],["2026-07-28",19.38,19.97,18.625,19.52,815717.107185],["2026-07-29",19.68,19.795,18.71,19.01,789785.887089],["2026-07-30",19.02,19.88,18.98,19.39,935219.902209],["2026-07-31",19.5,19.73,18.24,18.25,895884.673141],["2026-08-03",18.26,18.695,17.75,18.05,545507.117937],["2026-08-04",18.37,18.69,17.64,18.53,1157457.4878],["2026-08-05",18.65,19.38,18.33,18.84,734419.727275],["2026-08-06",17.87,19.84,17.87,18.7,596212.446709],["2026-08-07",18.87,19.05,17.9,18.32,721449.539733],["2026-08-10",18.25,19.19,18,19.19,158773.438258],["2026-08-11",19.67,20.005,18.86,19.47,714964.964351],["2026-08-12",19.52,19.77,19.27,19.55,317249.231403],["2026-08-13",19.65,19.67,19.19,19.45,391151.576103],["2026-08-14",19.13,19.63,18.34,19.59,388066.574316],["2026-08-17",19.48,20.07,19.325,19.95,646967.973011],["2026-08-18",19.91,20.46,19.62,19.71,1069156.922567],["2026-08-19",20.41,21.02,20.14,20.75,999044.836563],["2026-08-20",20.38,20.59,19.49,19.82,698454.976703],["2026-08-21",20.02,20.19,19.58,19.83,569829.5977],["2026-08-24",19.86,19.86,18.88,19.27,759038.148427],["2026-08-25",19.54,20.05,19.36,19.74,1015404.269595],["2026-08-26",19.74,20.94,19.61,20.55,813964.4193],["2026-08-27",20.47,20.568,19.91,20.05,420239.420812],["2026-08-28",19.87,20.175,19.54,19.59,738275.555359],["2026-08-31",19.4,19.58,19,19.34,1377236.260345],["2026-09-01",19.19,19.7,18.85,18.95,606642.530695],["2026-09-02",19,19.855,19,19.34,988014.225636],["2026-09-03",19.57,19.57,18.73,19,674035.916934],["2026-09-04",18.81,19.62,18.79,19.23,633217.82865],["2026-09-08",19.01,20.49,18.95,19.71,779694.15572],["2026-09-09",19.47,19.74,18.035,18.21,725560.140199],["2026-09-10",17.92,18.05,17.15,17.18,913732.603027],["2026-09-11",17.42,18.135,16.02,16.12,2525469.580559],["2026-09-14",16.43,16.53,16.12,16.18,908422.879335]]}