{"t":"BNTC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-06-24",5909.3027,5909.3027,5909.3027,5909.3027,0.0],["2014-06-25",5909.3027,5909.3027,5909.3027,5909.3027,0.0],["2014-06-26",5807.418,5807.418,5807.418,5807.418,2.0],["2014-06-27",5399.8801,5807.4182,5399.8801,5705.5337,6.0],["2014-06-30",5807.418,5807.418,5603.6489,5603.6489,3.0],["2014-07-01",5603.6489,5603.6489,5603.6489,5603.6489,0.0],["2014-07-02",5888.9259,5888.9259,5236.8646,5593.4604,2.0],["2014-07-03",5573.0838,5573.0838,5440.6338,5440.6338,1.0],["2014-07-07",5909.3025,5909.3025,5532.3299,5603.6489,3.0],["2014-07-08",5679.0436,5679.0436,5654.5913,5654.5913,1.0],["2014-07-09",5654.5913,5654.5913,5481.3877,5481.3877,4.0],["2014-07-10",5538.443,5603.6489,5532.3299,5603.6489,4.0],["2014-07-11",5603.6489,5603.6489,5603.6489,5603.6489,0.0],["2014-07-14",5175.7344,5175.7344,5175.7344,5175.7344,1.0],["2014-07-15",5328.5609,5328.5609,5104.415,5104.415,3.0],["2014-07-16",5094.2266,5145.1689,5043.2843,5063.6611,14.0],["2014-07-17",5063.661,5196.111,5043.2842,5043.2842,3.0],["2014-07-18",5145.1686,5348.9376,5145.1686,5196.1108,1.0],["2014-07-21",5399.8799,5399.8799,5399.8799,5399.8799,5.0],["2014-07-22",5603.6493,5603.6493,5410.0688,5410.0688,2.0],["2014-07-23",5501.7645,5522.1413,5450.8223,5450.8223,5.0],["2014-07-24",5450.8223,5450.8223,5450.8223,5450.8223,0.0],["2014-07-25",5399.8799,5450.8221,5399.8799,5399.8799,9.0],["2014-07-28",5145.1686,5297.9954,5037.1709,5037.1709,8.0],["2014-07-29",4992.3419,5094.2264,4992.3419,5043.2842,2.0],["2014-07-30",4839.5151,4839.5151,4839.5151,4839.5151,0.0],["2014-07-31",4890.4574,4890.4574,4839.5151,4839.5151,0.0],["2014-08-01",4829.3264,4829.3264,4686.6883,4696.877,1.0],["2014-08-04",4788.573,4829.3267,4788.573,4829.3267,1.0],["2014-08-05",4584.8038,4584.8038,4462.5425,4462.5425,3.0],["2014-08-06",4340.2812,4340.2812,4340.2812,4340.2812,1.0],["2014-08-07",4340.281,4340.281,4075.381,4299.5269,8.0],["2014-08-08",4299.5269,4299.5269,4299.5269,4299.5269,0.0],["2014-08-11",4513.4849,4513.4849,4513.4849,4513.4849,1.0],["2014-08-12",4513.4849,4513.4849,4513.4849,4513.4849,0.0],["2014-08-13",4513.4849,4513.4849,4513.4849,4513.4849,0.0],["2014-08-14",4442.1655,4462.5423,4330.0923,4330.0923,1.0],["2014-08-15",4442.1658,4686.6885,4442.1658,4686.6885,19.0],["2014-08-18",5756.476,5807.4183,5756.476,5787.0415,4.0],["2014-08-19",5573.0835,5573.0835,5348.9376,5399.8799,2.0],["2014-08-20",5399.8799,5399.8799,5399.8799,5399.8799,0.0],["2014-08-21",5468.1426,5468.1426,5468.1426,5468.1426,0.0],["2014-08-22",5236.8647,5236.8647,5236.8647,5236.8647,1.0],["2014-08-25",5440.6338,5440.6338,5440.6338,5440.6338,2.0],["2014-08-26",5239.9211,5316.3345,5239.9211,5316.3345,0.0],["2014-08-27",5226.6764,5308.1841,5185.9223,5247.0532,7.0],["2014-08-28",5063.661,5063.661,4931.211,5043.2842,2.0],["2014-08-29",4635.7461,4686.6884,4584.8039,4605.1807,17.0],["2014-09-02",5379.5032,5399.88,5308.1841,5308.1841,29.0],["2014-09-03",5267.4299,5267.4299,5155.3572,5196.1108,6.0],["2014-09-04",5196.1108,5196.1108,5196.1108,5196.1108,0.0],["2014-09-05",5084.0379,5084.0379,4849.7038,4982.1533,4.0],["2014-09-08",4819.1383,4870.0806,4819.1383,4870.0806,3.0],["2014-09-09",4778.3843,4778.3843,4778.3843,4778.3843,2.0],["2014-09-10",4778.3843,4778.3843,4778.3843,4778.3843,0.0],["2014-09-11",4941.3995,4941.3995,4788.5728,4788.5728,5.0],["2014-09-12",4827.2886,4827.2886,4827.2886,4827.2886,0.0],["2014-09-15",4880.2686,4880.2686,4788.5728,4788.5728,6.0],["2014-09-16",4747.8193,4747.8193,4747.8193,4747.8193,0.0],["2014-09-17",4788.5728,4910.8342,4788.5728,4900.646,9.0],["2014-09-18",4635.7459,4710.1216,4635.7459,4710.1216,1.0],["2014-09-19",4584.8037,4584.8037,4584.8037,4584.8037,0.0],["2014-09-22",4584.8038,4584.8038,4360.658,4409.5625,8.0],["2014-09-23",4409.5625,4409.5625,4409.5625,4409.5625,0.0],["2014-09-24",4360.6577,4381.0345,4360.6577,4360.6577,5.0],["2014-09-25",4363.7143,4363.7143,4360.6577,4360.6577,1.0],["2014-09-26",4431.9768,4533.8613,4429.9391,4533.8613,9.0],["2014-09-29",4533.8613,4533.8613,4330.0923,4330.0923,1.0],["2014-09-30",4330.0924,4370.846,4330.0924,4350.4692,1.0],["2014-10-01",4330.0923,4363.7144,4258.7733,4268.9614,5.0],["2014-10-02",4279.15,4330.0923,4279.15,4330.0923,3.0],["2014-10-03",4343.3374,4343.3374,4309.7158,4309.7158,3.0],["2014-10-06",4258.7734,4289.3389,4258.7734,4289.3389,18.0],["2014-10-07",4105.9466,4105.9466,3942.9311,3973.4966,21.0],["2014-10-08",3871.6121,3871.6121,3759.5391,3769.7275,10.0],["2014-10-09",3739.1622,3765.6522,3688.2199,3749.3508,5.0],["2014-10-10",3358.114,3476.3001,3331.624,3362.1895,11.0],["2014-10-13",2954.6513,3005.5935,2801.8245,2801.8245,26.0],["2014-10-14",2812.0128,2832.3899,2812.0128,2832.3899,6.0],["2014-10-15",2929.1801,2954.6512,2832.3899,2832.3899,3.0],["2014-10-16",2832.39,2954.6513,2832.39,2921.0295,8.0],["2014-10-17",2881.2946,2939.3687,2881.2946,2924.0859,2.0],["2014-10-20",2903.7091,2924.0859,2893.5207,2924.0859,4.0],["2014-10-21",3015.782,3158.4204,3015.782,3117.6665,7.0],["2014-10-22",2985.2167,3056.5358,2985.2167,3005.5935,11.0],["2014-10-23",2862.9551,3007.6312,2862.9551,2903.709,9.0],["2014-10-24",2866.0118,2913.8975,2866.0118,2913.8975,1.0],["2014-10-27",2913.8975,2913.8975,2913.8975,2913.8975,1.0],["2014-10-28",2913.8974,2913.8974,2832.3899,2832.3899,1.0],["2014-10-29",2545.0755,2547.1133,2363.721,2373.9097,45.0],["2014-10-30",2465.6055,2465.6055,2465.6055,2465.6055,8.0],["2014-10-31",2547.1133,2547.1133,2543.0378,2543.0378,1.0],["2014-11-03",2547.1131,2547.1131,2526.7363,2526.7363,6.0],["2014-11-04",2692.8081,2699.94,2684.6572,2684.6572,14.0],["2014-11-05",2710.1283,2710.1283,2699.9399,2699.9399,0.0],["2014-11-06",2699.9399,2699.9399,2699.9399,2699.9399,1.0],["2014-11-07",2852.7669,2852.7669,2819.1451,2836.4653,2.0],["2014-11-10",2964.8398,3076.9128,2964.8398,3066.7244,4.0],["2014-11-11",3728.9737,3728.9737,3708.5969,3708.5969,4.0],["2014-11-12",3663.7675,3713.6909,3663.7675,3713.6909,1.0],["2014-11-13",3616.9008,3616.9008,3565.9586,3576.147,13.0],["2014-11-14",3433.5086,3433.5086,3209.3627,3301.0588,6.0],["2014-11-17",3056.5359,3056.5359,3025.9705,3025.9705,5.0],["2014-11-18",2722.3545,2801.8245,2699.9399,2699.9399,2.0],["2014-11-19",2934.2745,2975.0281,2934.2745,2975.0281,15.0],["2014-11-20",3056.5358,3056.5358,2995.4052,3015.782,9.0],["2014-11-21",3306.1528,3306.1528,3306.1528,3306.1528,3.0],["2014-11-24",3331.624,3331.624,3138.0436,3158.4204,7.0],["2014-11-25",3311.2471,3311.2471,3209.3625,3209.3625,8.0],["2014-11-26",3209.3626,3250.1165,3158.4204,3219.551,60.0],["2014-11-28",3048.3852,3158.4204,3048.3852,3158.4204,2.0],["2014-12-01",3056.5358,3076.9126,3015.7819,3076.9126,5.0],["2014-12-02",3076.9126,3076.9126,3076.9126,3076.9126,0.0],["2014-12-03",3090.1576,3165.5522,3015.782,3015.782,1.0],["2014-12-04",3107.478,3107.478,3107.478,3107.478,5.0],["2014-12-05",3107.478,3107.478,3107.478,3107.478,0.0],["2014-12-08",3174.722,3188.9858,3107.4781,3188.9858,2.0],["2014-12-09",3107.4781,3188.9859,3097.2897,3158.4204,10.0],["2014-12-10",3168.6087,3209.3626,3107.478,3107.478,4.0],["2014-12-11",3260.3049,3260.3049,3260.3049,3260.3049,4.0],["2014-12-12",3423.3201,3423.3201,3362.1895,3362.1895,4.0],["2014-12-15",3484.4509,3739.1622,3453.8857,3545.5818,10.0],["2014-12-16",3805.3871,4004.0621,3805.3871,3912.366,26.0],["2014-12-17",3464.074,3812.5192,3464.074,3606.7124,20.0],["2014-12-18",3606.7124,3606.7124,3606.7124,3606.7124,0.0],["2014-12-19",3728.9737,3728.9737,3667.843,3667.843,1.0],["2014-12-22",3667.843,3667.843,3667.843,3667.843,0.0],["2014-12-23",3596.5239,3596.5239,3596.5239,3596.5239,0.0],["2014-12-24",3596.5239,3596.5239,3596.5239,3596.5239,0.0],["2014-12-26",3678.0313,3688.2197,3678.0313,3688.2197,3.0],["2014-12-29",3841.0466,3968.4023,3841.0466,3841.0466,3.0],["2014-12-30",3841.0466,3841.0466,3841.0466,3841.0466,0.0],["2014-12-31",3930.7049,3963.3081,3930.7049,3963.3081,2.0],["2015-01-02",3963.3081,3963.3081,3963.3081,3963.3081,0.0],["2015-01-05",3963.3081,3963.3081,3963.3081,3963.3081,0.0],["2015-01-06",3963.3081,3963.3081,3963.3081,3963.3081,0.0],["2015-01-07",4197.6425,4197.6425,4075.3812,4085.5696,2.0],["2015-01-08",4085.5696,4085.5696,4085.5696,4085.5696,0.0],["2015-01-09",4085.5695,4113.0786,4085.5695,4113.0786,0.0],["2015-01-12",4055.0043,4055.0043,3963.3082,3973.4966,4.0],["2015-01-13",3973.4966,3973.4966,3973.4966,3973.4966,0.0],["2015-01-14",3871.612,3871.612,3616.9007,3627.0891,9.0],["2015-01-15",3688.2197,3688.2197,3688.2197,3688.2197,3.0],["2015-01-16",3576.1469,3678.0314,3576.1469,3667.843,7.0],["2015-01-20",3637.2776,3667.843,3586.3353,3667.843,12.0],["2015-01-21",3549.6568,3565.9584,3469.1682,3469.1682,2.0],["2015-01-22",3321.4356,3464.074,3321.4356,3464.074,17.0],["2015-01-23",3464.0741,3464.0741,3326.53,3326.53,10.0],["2015-01-26",3306.1528,3306.1528,3168.6087,3178.7971,7.0],["2015-01-27",3311.2471,3311.2471,3036.1589,3036.1589,4.0],["2015-01-28",3005.5935,3107.478,3005.5935,3005.5935,17.0],["2015-01-29",3056.5359,3136.0059,3051.4416,3131.9304,22.0],["2015-01-30",3107.4781,3107.4781,3005.5936,3046.3474,8.0],["2015-02-02",3158.4205,3199.1743,3158.4205,3199.1743,0.0],["2015-02-03",3209.3627,3249.0977,3209.3627,3249.0977,4.0],["2015-02-04",3199.1741,3209.3625,3199.1741,3209.3625,2.0],["2015-02-05",3209.3625,3209.3625,3209.3625,3209.3625,0.0],["2015-02-06",3209.3625,3209.3625,3209.3625,3209.3625,0.0],["2015-02-09",3413.1316,3413.1316,3413.1316,3413.1316,1.0],["2015-02-10",3362.1895,3362.1895,3362.1895,3362.1895,1.0],["2015-02-11",3362.1895,3362.1895,3362.1895,3362.1895,0.0],["2015-02-12",3362.1895,3362.1895,3362.1895,3362.1895,0.0],["2015-02-13",3319.3979,3319.3979,3319.3979,3319.3979,3.0],["2015-02-17",3270.4934,3270.4934,3270.4934,3270.4934,0.0],["2015-02-18",3321.4355,3321.4355,3321.4355,3321.4355,0.0],["2015-02-19",3462.0362,3565.9584,3447.7723,3453.8855,4.0],["2015-02-20",3555.7701,3667.843,3555.7701,3667.843,23.0],["2015-02-23",3627.0891,3769.7275,3565.9584,3582.26,29.0],["2015-02-24",3576.1468,3616.9007,3520.1105,3571.0527,17.0],["2015-02-25",3492.6016,3492.6016,3484.4507,3484.4507,3.0],["2015-02-26",3464.074,3464.074,3290.8704,3290.8704,2.0],["2015-02-27",3209.3627,3229.7395,3209.3627,3229.7395,3.0],["2015-03-02",3260.3048,3311.2471,3260.3048,3311.2471,2.0],["2015-03-03",3311.2473,3341.8127,3311.2473,3341.8127,2.0],["2015-03-04",3239.928,3239.928,3209.3625,3209.3625,10.0],["2015-03-05",3107.4781,3141.0999,3107.4781,3117.6665,9.0],["2015-03-06",3148.232,3148.232,3066.7243,3078.9504,13.0],["2015-03-09",3005.5935,3005.5935,3005.5935,3005.5935,1.0],["2015-03-10",3005.5937,3005.5937,2893.5208,2893.5208,22.0],["2015-03-11",2950.5758,2995.4051,2913.8974,2934.2744,6.0],["2015-03-12",3331.624,3331.624,3260.3049,3260.3049,8.0],["2015-03-13",3372.3777,3372.3777,3290.8703,3311.2471,1.0],["2015-03-16",3209.3626,3219.551,3199.1742,3219.551,15.0],["2015-03-17",3127.855,3166.5711,3127.855,3127.855,19.0],["2015-03-18",2954.6512,3188.9857,2954.6512,3107.478,1.0],["2015-03-19",3056.5358,3076.9126,3056.5358,3076.9126,2.0],["2015-03-20",3107.4781,3199.1742,3107.4781,3148.2319,12.0],["2015-03-23",3195.0989,3195.0989,3195.0989,3195.0989,0.0],["2015-03-24",3260.3048,3260.3048,3209.3625,3209.3625,4.0],["2015-03-25",3209.3625,3209.3625,3209.3625,3209.3625,0.0],["2015-03-26",3209.3626,3209.3626,3107.478,3156.3826,3.0],["2015-03-27",3107.478,3156.3826,3107.478,3156.3826,2.0],["2015-03-30",2842.5785,3066.7244,2842.5785,3066.7244,1.0],["2015-03-31",3023.9329,3023.9329,3023.9329,3023.9329,0.0],["2015-04-01",3023.9329,3023.9329,3023.9329,3023.9329,0.0],["2015-04-02",2720.3168,2730.5054,2435.0402,2598.0554,46.0],["2015-04-06",2731.5243,2731.5243,2689.7515,2699.9399,14.0],["2015-04-07",2730.5054,2740.6938,2699.9399,2699.9399,5.0],["2015-04-08",2761.0707,2781.4478,2761.0707,2781.4478,28.0],["2015-04-09",2954.6512,3005.5935,2934.2744,2934.2744,16.0],["2015-04-10",3260.3048,3352.0009,3087.1012,3311.2471,22.0],["2015-04-13",3156.3826,3156.3826,2975.0281,2975.0281,4.0],["2015-04-14",3056.5358,3056.5358,2952.6136,3046.3474,3.0],["2015-04-15",3239.9282,3311.2472,3227.702,3229.7395,5.0],["2015-04-16",3290.8703,3290.8703,3209.3625,3209.3625,6.0],["2015-04-17",3331.624,3331.624,3331.624,3331.624,0.0],["2015-04-20",3331.624,3331.624,3331.624,3331.624,0.0],["2015-04-21",3331.624,3331.624,3331.624,3331.624,0.0],["2015-04-22",3087.1013,3107.4782,2985.2168,3056.5359,5.0],["2015-04-23",3199.1743,3199.1743,3199.1743,3199.1743,0.0],["2015-04-24",3199.1743,3199.1743,3199.1743,3199.1743,0.0],["2015-04-27",3138.0435,3138.0435,3076.9126,3076.9126,3.0],["2015-04-28",3117.6664,3284.7571,3117.6664,3235.8525,1.0],["2015-04-29",3250.1164,3250.1164,3233.8149,3238.9092,2.0],["2015-04-30",3158.4203,3231.7771,3148.2319,3148.2319,3.0],["2015-05-01",3250.1166,3250.1166,3138.0437,3138.0437,2.0],["2015-05-04",3372.3778,3372.3778,3301.0587,3321.4355,5.0],["2015-05-05",3207.325,3207.325,3199.1743,3199.1743,2.0],["2015-05-06",3199.1743,3199.1743,3199.1743,3199.1743,0.0],["2015-05-07",3199.1743,3199.1743,3199.1743,3199.1743,0.0],["2015-05-08",3341.8127,3341.8127,3327.5488,3327.5488,1.0],["2015-05-11",3288.8328,3288.8328,3288.8328,3288.8328,1.0],["2015-05-12",3313.2849,3313.2849,3313.2849,3313.2849,0.0],["2015-05-13",3313.2849,3313.2849,3313.2849,3313.2849,0.0],["2015-05-14",3329.5866,3329.5866,3199.1743,3199.1743,0.0],["2015-05-15",3484.4508,3484.4508,3260.3049,3260.3049,1.0],["2015-05-18",3321.4356,3321.4356,3158.4204,3158.4204,2.0],["2015-05-19",3158.4204,3158.4204,3158.4204,3158.4204,0.0],["2015-05-20",3219.551,3219.551,3219.551,3219.551,0.0],["2015-05-21",3199.1742,3219.551,3199.1742,3219.551,1.0],["2015-05-22",3117.6664,3250.1164,3020.8762,3020.8762,5.0],["2015-05-26",3087.1013,3087.1013,3087.1013,3087.1013,0.0],["2015-05-27",3087.1013,3087.1013,3087.1013,3087.1013,0.0],["2015-05-28",3154.345,3158.4204,3154.345,3158.4204,0.0],["2015-05-29",3158.4204,3158.4204,3158.4204,3158.4204,0.0],["2015-06-01",3158.4204,3158.4204,3158.4204,3158.4204,0.0],["2015-06-02",3158.4204,3158.4204,3158.4204,3158.4204,0.0],["2015-06-03",3095.2519,3121.7419,3095.2519,3121.7419,0.0],["2015-06-04",3097.2898,3127.855,3087.1014,3127.855,5.0],["2015-06-05",3127.855,3127.855,3127.855,3127.855,0.0],["2015-06-08",3178.7973,3209.3628,3138.0437,3138.0437,4.0],["2015-06-09",3138.0437,3138.0437,3138.0437,3138.0437,0.0],["2015-06-10",3138.0437,3138.0437,3138.0437,3138.0437,0.0],["2015-06-11",3138.0437,3138.0437,3138.0437,3138.0437,0.0],["2015-06-12",3138.0437,3138.0437,3138.0437,3138.0437,0.0],["2015-06-15",3138.0437,3138.0437,3138.0437,3138.0437,0.0],["2015-06-16",3138.0437,3138.0437,3138.0437,3138.0437,0.0],["2015-06-17",3138.0437,3138.0437,3138.0437,3138.0437,0.0],["2015-06-18",3005.5936,3056.5359,2980.1225,3056.5359,5.0],["2015-06-19",3056.5359,3056.5359,3056.5359,3056.5359,0.0],["2015-06-22",2934.2744,3046.3474,2931.7273,3005.5935,7.0],["2015-06-23",2763.3633,2896.0679,2755.9766,2896.0679,6.0],["2015-06-24",2662.7521,2662.7521,2654.092,2654.092,4.0],["2015-06-25",2719.2979,2730.5054,2719.2979,2730.5054,7.0],["2015-06-26",2730.5054,2730.5054,2730.5054,2730.5054,0.0],["2015-06-29",2750.8824,2750.8824,2733.0525,2733.0525,2.0],["2015-06-30",2733.0525,2733.0525,2733.0525,2733.0525,0.0],["2015-07-01",2824.239,2890.9734,2824.239,2890.9734,13.0],["2015-07-02",2952.1041,2952.1041,2941.6611,2941.6611,6.0],["2015-07-06",2906.2562,2906.2562,2840.0312,2842.5784,10.0],["2015-07-07",2906.2562,2929.1802,2840.0312,2929.1802,37.0],["2015-07-08",2812.013,2901.1619,2789.089,2852.7668,64.0],["2015-07-09",2855.314,2855.314,2855.314,2855.314,4.0],["2015-07-10",2857.8611,2857.8611,2857.8611,2857.8611,2.0],["2015-07-13",2860.9175,2929.1802,2860.9175,2929.1802,3.0],["2015-07-14",2990.3108,2990.3108,2990.3108,2990.3108,1.0],["2015-07-15",2990.3108,2990.3108,2990.3108,2990.3108,0.0],["2015-07-16",3037.4326,3037.4326,3037.4326,3037.4326,1.0],["2015-07-17",3042.5269,3076.9127,3042.5269,3056.5359,10.0],["2015-07-20",3069.2715,3069.2715,3069.2715,3069.2715,1.0],["2015-07-21",3056.5359,3082.0071,3056.5359,3082.0071,5.0],["2015-07-22",3227.1926,3364.7367,3227.1926,3301.0588,12.0],["2015-07-23",3425.8672,3461.5267,3425.8672,3435.5461,4.0],["2015-07-24",3344.3594,3344.3594,3311.2471,3311.2471,2.0],["2015-07-27",3525.2046,3525.2046,3525.2046,3525.2046,2.0],["2015-07-28",3515.0161,3527.7517,3515.0161,3527.7517,15.0],["2015-07-29",3374.925,3374.925,3349.4539,3349.4539,5.0],["2015-07-30",3349.4539,3349.4539,3349.4539,3349.4539,0.0],["2015-07-31",3413.1316,3413.1316,3413.1316,3413.1316,1.0],["2015-08-03",3330.0959,3330.0959,3323.9827,3323.9827,5.0],["2015-08-04",3316.3414,3316.3414,3308.7,3308.7,2.0],["2015-08-05",3586.3353,3607.9858,3586.3353,3603.6558,5.0],["2015-08-06",3550.4213,3550.4213,3523.167,3523.167,2.0],["2015-08-07",3469.1684,3469.1684,3413.1318,3415.679,2.0],["2015-08-10",3308.7,3308.7,3308.7,3308.7,1.0],["2015-08-11",2911.3504,2911.3504,2865.5025,2874.1626,15.0],["2015-08-12",2801.8245,2814.5601,2801.8245,2814.5601,4.0],["2015-08-13",2860.4081,2896.0678,2860.4081,2883.3323,11.0],["2015-08-14",2966.1135,2966.1135,2966.1135,2966.1135,1.0],["2015-08-17",2903.709,3020.8762,2903.709,3020.8762,2.0],["2015-08-18",2292.4019,2292.4019,1935.806,2030.0492,1845.0],["2015-08-19",2050.426,2111.5567,2037.6905,2078.4443,403.0],["2015-08-20",2101.3683,2259.7988,2080.9915,2137.0278,541.0],["2015-08-21",2050.4261,2090.4157,2004.0686,2037.6906,125.0],["2015-08-24",1974.0127,2002.031,1974.0127,2002.031,36.0],["2015-08-25",2063.1617,2063.1617,2024.955,2037.6906,133.0],["2015-08-26",2049.1527,2063.1617,2012.2194,2037.6906,77.0],["2015-08-27",2101.3684,2101.3684,2012.2194,2101.3684,161.0],["2015-08-28",2037.6906,2100.8589,2012.2194,2037.6906,225.0],["2015-08-31",2024.955,2046.6056,2012.2195,2028.2662,94.0],["2015-09-01",1999.4838,2037.6905,1951.0887,1951.0887,36.0],["2015-09-02",2063.1618,2063.1618,1948.5417,1996.9368,22.0],["2015-09-03",1940.9002,1986.7483,1795.7148,1869.5811,85.0],["2015-09-04",1823.7331,1844.1099,1805.9032,1844.1099,22.0],["2015-09-08",1747.3197,1869.5811,1719.3014,1854.2985,22.0],["2015-09-09",1846.6571,1900.1465,1795.7148,1795.7148,14.0],["2015-09-10",1795.7148,1805.9032,1754.961,1786.5452,34.0],["2015-09-11",1783.2339,1810.4881,1719.3014,1719.3014,18.0],["2015-09-14",1676.0006,1676.0006,1663.265,1663.265,1.0],["2015-09-15",1676.0006,1757.5082,1676.0006,1757.5082,2.0],["2015-09-16",1895.0522,1900.1466,1670.9064,1765.1495,179.0],["2015-09-17",1882.3166,1882.3166,1694.085,1736.6217,50.0],["2015-09-18",1782.9793,1782.9793,1676.0006,1714.2073,19.0],["2015-09-21",1773.8096,1833.9215,1706.5659,1795.7148,43.0],["2015-09-22",1840.2893,1910.3349,1808.4503,1872.1282,110.0],["2015-09-23",1805.9032,1830.1009,1668.3592,1818.6388,67.0],["2015-09-24",1742.2254,1813.5446,1711.6601,1773.3003,33.0],["2015-09-25",1808.4504,1808.4504,1716.7543,1716.7543,18.0],["2015-09-28",1694.085,1805.9032,1535.9093,1673.4534,259.0],["2015-09-29",1693.8303,1732.037,1612.3227,1630.1525,104.0],["2015-09-30",1622.5111,1833.9215,1528.2679,1566.4746,133.0],["2015-10-01",1650.5294,1833.9215,1553.7391,1833.9215,30.0],["2015-10-02",1591.9458,1846.6571,1591.9458,1681.0947,21.0],["2015-10-05",1668.1045,1757.5081,1658.1708,1658.1708,4.0],["2015-10-06",1660.7178,1660.7178,1660.7178,1660.7178,2.0],["2015-10-07",1700.7075,1782.9792,1660.7178,1668.3591,57.0],["2015-10-08",1729.4899,1757.5081,1706.5659,1744.7726,50.0],["2015-10-09",1780.4321,1780.4321,1686.1889,1719.3014,45.0],["2015-10-12",1757.5081,1805.6485,1704.0187,1726.9427,47.0],["2015-10-13",1681.0947,1703.7639,1655.6236,1683.6418,42.0],["2015-10-14",1670.9063,1729.4898,1594.4929,1604.6813,27.0],["2015-10-15",1538.4563,1617.9263,1528.2679,1617.9263,5.0],["2015-10-16",1614.8697,1617.4169,1579.2102,1579.2102,5.0],["2015-10-19",1589.3986,1724.3956,1559.5974,1617.4169,25.0],["2015-10-20",1752.4139,1770.2437,1566.4746,1617.4169,31.0],["2015-10-21",1716.7542,1716.7542,1530.8151,1558.8333,87.0],["2015-10-22",1846.6571,1859.3927,1719.3014,1746.0461,155.0],["2015-10-23",1724.3956,1828.8273,1630.1524,1734.5841,188.0],["2015-10-26",1658.1708,1744.7726,1566.4746,1665.812,69.0],["2015-10-27",1655.6236,1681.0948,1578.1914,1599.5872,40.0],["2015-10-28",1551.1919,1579.2102,1498.9762,1543.5507,83.0],["2015-10-29",1528.268,1655.6236,1528.268,1548.6449,78.0],["2015-10-30",1497.7026,1630.1525,1497.7026,1520.6266,35.0],["2015-11-02",1591.9457,1594.4929,1502.7968,1502.7968,20.0],["2015-11-03",1510.4382,1525.7208,1495.1555,1525.7208,44.0],["2015-11-04",1543.5506,1546.0976,1502.7967,1518.0795,33.0],["2015-11-05",1541.0034,1541.0034,1477.3256,1510.4381,48.0],["2015-11-06",1515.5323,1548.6448,1477.3256,1479.8728,34.0],["2015-11-09",1468.4108,1492.6084,1406.0065,1439.119,108.0],["2015-11-10",1463.3165,1508.9098,1421.2892,1459.4958,69.0],["2015-11-11",1440.9019,1446.7603,1416.1949,1416.1949,9.0],["2015-11-12",1403.4594,1403.4594,1337.2344,1400.9122,42.0],["2015-11-13",1355.0642,1388.1767,1273.5566,1387.922,31.0],["2015-11-16",1324.4989,1374.677,1314.8199,1319.4047,10.0],["2015-11-17",1337.2345,1349.9701,1321.9518,1337.2345,60.0],["2015-11-18",1337.2345,1436.5718,1220.3219,1332.1403,32.0],["2015-11-19",1375.4412,1388.1767,1265.9153,1295.2072,74.0],["2015-11-20",1311.7633,1311.7633,1311.7633,1311.7633,1.0],["2015-11-23",1375.4412,1385.6296,1273.5567,1286.2922,47.0],["2015-11-24",1276.1037,1362.7055,1184.4076,1235.3499,53.0],["2015-11-25",1224.1426,1370.3469,1148.7481,1209.8788,25.0],["2015-11-27",1248.0854,1263.3681,1164.0307,1192.049,31.0],["2015-11-30",1189.5019,1189.5019,1135.2484,1135.2484,4.0],["2015-12-01",1248.0855,1248.0855,1133.4654,1148.7482,79.0],["2015-12-02",1146.2009,1158.9365,1107.9942,1118.1826,78.0],["2015-12-03",1151.2951,1237.8971,1082.5231,1095.2587,80.0],["2015-12-04",1110.5415,1136.0126,1087.6174,1120.7299,54.0],["2015-12-07",1260.821,1362.7055,1209.8787,1254.9626,124.0],["2015-12-08",1220.0672,1273.5566,1113.0884,1174.2192,78.0],["2015-12-09",1222.6143,1227.7085,1085.0703,1146.2009,44.0],["2015-12-10",1230.2557,1230.2557,1079.976,1143.6538,50.0],["2015-12-11",1102.9001,1194.5961,1102.9001,1151.2952,42.0],["2015-12-14",1136.0126,1299.0278,1107.9943,1164.0308,26.0],["2015-12-15",1212.4259,1214.9729,1164.0307,1204.7845,25.0],["2015-12-16",1209.8788,1209.8788,1166.5779,1166.5779,29.0],["2015-12-17",1174.2192,1199.6903,1130.9182,1141.1067,15.0],["2015-12-18",1118.1827,1118.1827,1092.7115,1107.9943,34.0],["2015-12-21",1136.0125,1175.4927,1057.0519,1082.5231,44.0],["2015-12-22",1146.2009,1146.2009,1054.5048,1082.5231,44.0],["2015-12-23",1079.976,1110.5415,1054.5049,1080.2307,45.0],["2015-12-24",1054.5048,1136.0125,1054.5048,1095.2587,40.0],["2015-12-28",1057.052,1069.7876,1044.3165,1069.7876,27.0],["2015-12-29",1069.7875,1069.7875,1006.1097,1018.8453,90.0],["2015-12-30",1044.3164,1095.2587,1011.2039,1016.2982,54.0],["2015-12-31",1110.5414,1110.5414,1013.7511,1023.9395,68.0],["2016-01-04",1023.9395,1069.7875,1018.8453,1067.2404,8.0],["2016-01-05",1097.8058,1097.8058,990.827,1032.345,34.0],["2016-01-06",1032.345,1032.345,1032.345,1032.345,0.0],["2016-01-07",1057.052,1057.052,978.0915,978.0915,38.0],["2016-01-08",1039.2222,1039.2222,1006.1097,1031.5808,10.0],["2016-01-11",1049.4106,1092.7115,1004.8361,1004.8361,14.0],["2016-01-12",1021.3924,1034.1281,1021.3924,1034.1281,2.0],["2016-01-13",1031.5808,1041.7692,993.3741,993.3741,9.0],["2016-01-14",1062.1462,1095.2587,1062.1462,1087.6173,26.0],["2016-01-15",1105.4471,1105.4471,998.4684,1023.9395,18.0],["2016-01-19",1046.8636,1062.1462,995.9212,1001.0155,49.0],["2016-01-20",995.9212,995.9212,965.3559,965.3559,15.0],["2016-01-21",965.3559,965.3559,908.3006,909.3194,88.0],["2016-01-22",980.6386,980.6386,967.903,967.903,20.0],["2016-01-25",1023.9395,1044.3164,972.9972,993.3741,100.0],["2016-01-26",993.3742,999.742,911.8666,911.8666,63.0],["2016-01-27",955.1675,1003.5626,887.6689,909.3194,42.0],["2016-01-28",955.1675,965.1012,929.6963,944.979,4.0],["2016-01-29",980.6386,983.1857,906.7723,914.4136,54.0],["2016-02-01",916.9608,967.9031,889.7067,901.4234,29.0],["2016-02-02",929.6963,929.6963,891.4896,891.4896,3.0],["2016-02-03",1006.1097,1006.1097,932.2434,934.7905,3.0],["2016-02-04",965.3559,965.3559,909.3194,909.3194,3.0],["2016-02-05",909.3194,909.3194,909.3194,909.3194,0.0],["2016-02-08",967.903,967.903,906.7723,932.2434,6.0],["2016-02-09",932.2434,932.2434,932.2434,932.2434,0.0],["2016-02-10",932.2434,932.2434,932.2434,932.2434,0.0],["2016-02-11",980.6386,980.6386,883.8483,883.8483,6.0],["2016-02-12",939.8848,939.8848,863.4714,863.4714,4.0],["2016-02-16",871.1127,871.1127,871.1127,871.1127,0.0],["2016-02-17",871.1127,871.1127,871.1127,871.1127,0.0],["2016-02-18",976.3085,987.5158,916.9608,916.9608,5.0],["2016-02-19",916.9608,916.9608,916.9608,916.9608,0.0],["2016-02-22",911.8666,934.7906,868.5656,904.2252,34.0],["2016-02-23",904.2252,906.0082,904.2252,904.2252,9.0],["2016-02-24",904.2252,904.2252,891.4896,891.4896,4.0],["2016-02-25",878.7541,891.4896,878.7541,891.4896,25.0],["2016-02-26",310.7478,461.0275,310.7478,399.8968,122.0],["2016-02-29",453.3861,453.3861,382.067,384.6141,122.0],["2016-03-01",387.1612,407.5381,387.1612,397.3496,22.0],["2016-03-02",412.6323,418.4907,408.8117,415.1794,11.0],["2016-03-03",410.0852,435.5563,410.0852,435.5563,26.0],["2016-03-04",433.0093,438.1035,407.5381,425.3679,15.0],["2016-03-07",440.6506,453.3861,425.6226,433.0092,14.0],["2016-03-08",517.064,608.7601,476.3102,501.7813,1245.0],["2016-03-09",522.1582,522.1582,399.8968,430.4622,281.0],["2016-03-10",438.1035,463.5746,433.0092,458.4804,53.0],["2016-03-11",453.3862,478.8573,453.3862,468.6689,104.0],["2016-03-14",468.6688,481.4044,458.4804,458.4804,95.0],["2016-03-15",455.9333,459.4992,417.7266,433.0092,47.0],["2016-03-16",453.3861,453.3861,425.3679,431.2263,10.0],["2016-03-17",430.4621,463.5746,430.2074,463.5746,63.0],["2016-03-18",458.4804,458.4804,425.3679,445.7448,17.0],["2016-03-21",445.7448,476.3102,432.7545,476.3102,51.0],["2016-03-22",453.3861,458.4804,430.4621,453.3861,31.0],["2016-03-23",435.5563,458.4804,435.5563,445.7448,5.0],["2016-03-24",445.7448,468.6688,443.1977,458.4804,43.0],["2016-03-28",458.4804,458.4804,458.4804,458.4804,0.0],["2016-03-29",445.7448,458.4804,445.7448,458.4804,23.0],["2016-03-30",457.2068,457.2068,457.2068,457.2068,1.0],["2016-03-31",447.2731,447.2731,435.5563,435.5563,32.0],["2016-04-01",443.1977,445.7448,435.5563,440.6506,20.0],["2016-04-04",425.8773,438.1035,425.8773,433.0092,6.0],["2016-04-05",430.4622,436.5752,425.3679,425.3679,21.0],["2016-04-06",425.3679,435.5563,425.3679,427.915,9.0],["2016-04-07",427.915,433.0092,427.915,433.0092,4.0],["2016-04-08",427.915,433.0092,427.915,427.915,8.0],["2016-04-11",433.0092,433.0092,376.9727,384.6141,69.0],["2016-04-12",421.8019,422.8208,392.2554,407.5381,53.0],["2016-04-13",410.0852,448.2919,407.5381,435.5563,55.0],["2016-04-14",443.1977,445.7448,438.1035,440.6506,38.0],["2016-04-15",445.7448,445.7448,443.1977,443.1977,3.0],["2016-04-18",443.1977,443.1977,412.6324,418.7454,3.0],["2016-04-19",435.0469,435.0469,415.1794,415.1794,1.0],["2016-04-20",433.0092,443.1977,427.915,427.915,131.0],["2016-04-21",434.0281,445.7448,434.0281,445.7448,17.0],["2016-04-22",435.5563,438.1035,430.4621,433.0092,9.0],["2016-04-25",407.5381,422.8208,407.5381,417.7266,2.0],["2016-04-26",382.067,382.067,382.067,382.067,0.0],["2016-04-27",443.1977,443.1977,387.1612,404.991,29.0],["2016-04-28",402.4439,413.9059,387.1612,394.8026,19.0],["2016-04-29",376.9727,376.9727,376.9727,376.9727,4.0],["2016-05-02",420.2737,458.4804,407.5381,427.915,221.0],["2016-05-03",445.7448,458.4804,425.3679,435.5563,199.0],["2016-05-04",455.9333,458.2256,422.8208,426.132,34.0],["2016-05-05",471.2159,483.9515,439.377,448.2919,39.0],["2016-05-06",447.0184,448.2919,427.915,443.1977,35.0],["2016-05-09",445.7448,445.7448,435.5563,435.5563,2.0],["2016-05-10",432.7545,438.1035,425.3679,435.5563,58.0],["2016-05-11",435.5564,438.1035,427.915,430.4622,9.0],["2016-05-12",427.915,430.4622,427.915,430.4622,18.0],["2016-05-13",438.1035,438.1035,430.4622,438.1035,4.0],["2016-05-16",437.594,439.377,422.8208,422.8208,26.0],["2016-05-17",422.8208,422.8208,420.2737,420.2737,5.0],["2016-05-18",420.2737,420.2737,420.2737,420.2737,2.0],["2016-05-19",420.2737,420.2737,420.2737,420.2737,1.0],["2016-05-20",420.2737,420.2737,420.2737,420.2737,1.0],["2016-05-23",420.2737,420.2737,420.2737,420.2737,8.0],["2016-05-24",420.2737,421.5472,420.2737,421.5472,1.0],["2016-05-25",445.7448,445.7448,420.2737,420.2737,30.0],["2016-05-26",420.2737,420.2737,420.2737,420.2737,0.0],["2016-05-27",424.0944,448.2919,417.7266,417.7266,17.0],["2016-05-31",359.1429,402.4439,351.5016,366.7843,109.0],["2016-06-01",338.7661,359.143,338.7661,351.5016,53.0],["2016-06-02",346.9168,351.5016,346.4074,348.9545,38.0],["2016-06-03",348.9545,348.9545,348.9545,348.9545,0.0],["2016-06-06",343.8603,343.8603,331.3794,331.3794,1.0],["2016-06-07",338.7661,343.8603,338.7661,343.8603,5.0],["2016-06-08",332.3983,364.2372,331.1247,331.1247,70.0],["2016-06-09",348.9545,348.9545,331.1247,331.1247,2.0],["2016-06-10",335.4548,356.5959,335.4548,356.5959,2.0],["2016-06-13",346.4074,349.4639,346.4074,346.4074,4.0],["2016-06-14",346.4074,346.4074,328.5776,328.5776,9.0],["2016-06-15",346.4074,356.5959,338.7661,338.7661,17.0],["2016-06-16",348.9545,348.9545,346.4074,346.4074,2.0],["2016-06-17",338.7661,338.7661,338.7661,338.7661,4.0],["2016-06-20",343.8603,343.8603,341.3132,341.3132,9.0],["2016-06-21",341.3132,341.3132,341.3132,341.3132,0.0],["2016-06-22",339.7849,339.7849,333.6718,338.7661,14.0],["2016-06-23",331.1247,331.1247,326.0305,326.0305,11.0],["2016-06-24",310.7478,333.6718,310.7478,333.6718,10.0],["2016-06-27",333.6718,333.6718,333.6718,333.6718,0.0],["2016-06-28",333.6718,340.8038,333.6718,337.7472,2.0],["2016-06-29",341.3132,341.3132,330.6153,330.6153,2.0],["2016-06-30",331.1247,331.1247,322.9739,322.9739,7.0],["2016-07-01",322.9739,322.9739,322.9739,322.9739,0.0],["2016-07-05",322.9739,322.9739,322.9739,322.9739,0.0],["2016-07-06",305.6536,305.6536,305.6536,305.6536,2.0],["2016-07-07",310.7478,310.7478,310.7478,310.7478,1.0],["2016-07-08",333.6718,336.219,333.6718,333.9265,5.0],["2016-07-11",325.5211,325.5211,325.5211,325.5211,0.0],["2016-07-12",318.3891,318.3891,315.842,315.842,13.0],["2016-07-13",315.8421,326.0305,315.8421,326.0305,20.0],["2016-07-14",341.0585,361.6901,341.0585,361.6901,20.0],["2016-07-15",366.7843,374.4256,323.9928,338.7661,72.0],["2016-07-18",336.2189,336.2189,323.4834,333.6718,5.0],["2016-07-19",336.7284,479.6214,336.7284,430.4622,820.0],["2016-07-20",509.4226,509.4226,394.8025,402.4439,154.0],["2016-07-21",478.8573,509.4226,435.5563,445.7448,160.0],["2016-07-22",494.14,496.6871,471.2159,471.2159,20.0],["2016-07-25",509.4226,509.4226,417.7266,466.1217,116.0],["2016-07-26",466.1217,471.2159,440.6506,440.6506,8.0],["2016-07-27",438.1035,463.3199,438.1035,438.3582,27.0],["2016-07-28",445.9995,447.0184,445.9995,447.0184,6.0],["2016-07-29",481.4044,481.4044,384.6141,435.0469,524.0],["2016-08-01",420.2737,461.0275,415.1794,461.0275,55.0],["2016-08-02",458.4804,471.2159,438.1035,448.2919,506.0],["2016-08-03",458.4804,458.4804,437.5941,437.5941,16.0],["2016-08-04",458.4804,458.4804,435.5563,435.5563,6.0],["2016-08-05",427.915,448.5466,427.915,448.5466,10.0],["2016-08-08",441.16,441.16,440.3959,440.3959,11.0],["2016-08-09",438.1035,438.1035,382.067,431.7357,34.0],["2016-08-10",458.2257,458.2257,433.0092,433.0092,10.0],["2016-08-11",420.7831,420.7831,420.7831,420.7831,8.0],["2016-08-12",412.6323,417.7266,412.6323,415.1794,6.0],["2016-08-15",458.4804,458.4804,435.5564,443.1977,46.0],["2016-08-16",445.7448,506.8756,438.1035,486.4986,395.0],["2016-08-17",509.4226,509.4226,471.2159,507.3849,408.0],["2016-08-18",509.4226,524.7053,458.4804,478.8573,285.0],["2016-08-19",489.0458,497.4512,489.0458,496.9418,36.0],["2016-08-22",489.0457,496.4324,483.9515,483.9515,8.0],["2016-08-23",468.6688,471.2159,468.6688,471.2159,1.0],["2016-08-24",483.9515,487.0081,481.4044,486.4986,24.0],["2016-08-25",463.5746,481.4044,463.5746,481.4044,19.0],["2016-08-26",481.4044,481.4044,463.5746,471.9801,4.0],["2016-08-29",478.8573,481.4044,478.8573,481.4044,1.0],["2016-08-30",478.8573,478.8573,463.5746,463.5746,6.0],["2016-08-31",463.5746,463.5746,463.5746,463.5746,1.0],["2016-09-01",458.4804,458.4804,458.4804,458.4804,7.0],["2016-09-02",465.3576,465.3576,389.7083,410.0852,187.0],["2016-09-06",394.8026,430.4621,394.8026,407.5381,99.0],["2016-09-07",430.4621,440.6506,417.7266,426.132,84.0],["2016-09-08",407.5381,420.2737,402.4439,420.2737,33.0],["2016-09-09",407.5381,425.3679,407.5381,425.3679,37.0],["2016-09-12",402.4439,409.5758,402.4439,407.5381,8.0],["2016-09-13",394.8025,410.0852,379.5199,397.3496,56.0],["2016-09-14",419.0001,419.0001,396.0761,397.3496,16.0],["2016-09-15",384.6141,387.1612,382.067,382.067,6.0],["2016-09-16",361.6901,407.5381,343.8603,371.8785,227.0],["2016-09-19",407.5381,407.5381,382.067,382.067,10.0],["2016-09-20",389.7083,404.991,369.3314,369.3314,16.0],["2016-09-21",348.9545,348.9545,333.6718,338.7661,94.0],["2016-09-22",341.3132,341.3132,336.219,338.7661,178.0],["2016-09-23",336.2189,371.8785,336.2189,354.0487,52.0],["2016-09-26",333.6718,359.1429,333.6718,359.1429,6.0],["2016-09-27",366.7843,366.7843,366.7843,366.7843,0.0],["2016-09-28",366.7843,366.7843,366.7843,366.7843,0.0],["2016-09-29",338.7661,359.3977,338.7661,359.3977,7.0],["2016-09-30",356.5959,356.5959,356.5959,356.5959,5.0],["2016-10-03",356.5959,356.5959,356.5959,356.5959,0.0],["2016-10-04",345.3885,350.2281,343.8603,346.4074,5.0],["2016-10-05",350.4828,350.4828,350.4828,350.4828,0.0],["2016-10-06",350.4828,350.4828,350.4828,350.4828,0.0],["2016-10-07",343.8603,353.0299,343.8603,353.0299,2.0],["2016-10-10",359.143,364.2372,359.143,364.2372,8.0],["2016-10-11",343.8603,364.2372,341.3132,357.1053,40.0],["2016-10-12",348.9545,360.9259,348.9545,359.1429,16.0],["2016-10-13",359.1429,359.1429,359.1429,359.1429,0.0],["2016-10-14",351.5016,366.7843,351.5016,366.7843,35.0],["2016-10-17",355.3223,359.3977,354.3034,359.3977,2.0],["2016-10-18",359.1429,369.3314,359.1429,366.7843,25.0],["2016-10-19",361.6901,364.2372,361.6901,364.2372,4.0],["2016-10-20",355.3223,356.5959,351.5016,356.5959,6.0],["2016-10-21",359.1429,359.1429,359.1429,359.1429,0.0],["2016-10-24",374.4256,453.3861,374.4256,453.3861,159.0],["2016-10-25",458.4804,473.763,376.9727,415.1794,92.0],["2016-10-26",389.7083,427.915,382.067,402.4439,19.0],["2016-10-27",407.5381,410.0852,407.5381,407.5381,9.0],["2016-10-28",382.067,402.4439,382.067,402.4439,1.0],["2016-10-31",387.1612,394.8025,368.0579,379.0104,13.0],["2016-11-01",385.633,385.633,368.822,382.067,25.0],["2016-11-02",380.0293,417.7266,380.0293,410.0852,42.0],["2016-11-03",410.0852,410.0852,410.0852,410.0852,0.0],["2016-11-04",399.1326,399.1326,399.1326,399.1326,1.0],["2016-11-07",407.5381,407.5381,394.8026,394.8026,30.0],["2016-11-08",412.6324,412.6324,412.6324,412.6324,0.0],["2016-11-09",399.8968,407.5381,399.8968,407.5381,27.0],["2016-11-10",406.774,415.1794,402.4439,415.1794,11.0],["2016-11-11",402.4439,415.1794,397.3496,397.3496,22.0],["2016-11-14",407.2834,410.0852,394.8026,394.8026,131.0],["2016-11-15",397.095,410.0852,384.6141,387.1612,189.0],["2016-11-16",379.5199,397.3496,376.9727,376.9727,7.0],["2016-11-17",366.7843,389.7083,366.7843,382.067,73.0],["2016-11-18",404.991,404.991,382.067,401.6798,74.0],["2016-11-21",401.6798,401.6798,401.6798,401.6798,0.0],["2016-11-22",376.9727,376.9727,376.9727,376.9727,2.0],["2016-11-23",407.5381,407.5381,394.8026,394.8026,15.0],["2016-11-25",394.8026,394.8026,394.8026,394.8026,0.0],["2016-11-28",407.2834,407.2834,407.2834,407.2834,6.0],["2016-11-29",379.5199,388.6895,379.5199,388.6895,1.0],["2016-11-30",383.85,383.85,351.5016,374.4257,79.0],["2016-12-01",366.7843,410.0852,366.7843,407.5381,67.0],["2016-12-02",407.5381,407.5381,371.8785,397.3496,116.0],["2016-12-05",371.8785,397.3496,352.011,397.3496,8.0],["2016-12-06",397.3497,397.3497,369.3314,369.3314,20.0],["2016-12-07",371.8785,371.8785,369.3314,369.3314,7.0],["2016-12-08",376.9727,380.284,354.0487,354.0487,9.0],["2016-12-09",354.0488,369.3314,351.5016,361.6901,20.0],["2016-12-12",361.6901,361.6901,361.6901,361.6901,0.0],["2016-12-13",352.5205,390.7272,352.5205,364.4919,7.0],["2016-12-14",364.4919,364.4919,364.4919,364.4919,0.0],["2016-12-15",354.0487,354.0487,354.0487,354.0487,1.0],["2016-12-16",361.6901,361.6901,336.2189,341.3132,21.0],["2016-12-19",331.6342,341.3132,331.1247,331.1247,12.0],["2016-12-20",346.4074,393.7837,346.4074,362.7089,31.0],["2016-12-21",364.2372,366.7843,364.2372,364.2372,11.0],["2016-12-22",364.2372,364.2372,364.2372,364.2372,0.0],["2016-12-23",382.067,398.6232,369.3314,369.3314,18.0],["2016-12-27",364.2372,407.0287,364.2372,366.7843,24.0],["2016-12-28",366.7843,377.4822,361.6901,377.4822,11.0],["2016-12-29",374.4257,394.8026,374.4257,394.8026,2.0],["2016-12-30",389.7083,389.7083,389.7083,389.7083,4.0],["2017-01-03",389.7083,389.7083,389.7083,389.7083,0.0],["2017-01-04",359.1429,397.3496,356.5958,397.3496,72.0],["2017-01-05",402.4439,410.0852,402.4439,407.5381,75.0],["2017-01-06",407.5381,407.5381,407.5381,407.5381,2.0],["2017-01-09",410.0852,410.0852,407.5381,407.5381,4.0],["2017-01-10",382.067,410.0852,354.0487,410.0852,127.0],["2017-01-11",415.1795,425.3679,399.8968,407.5381,148.0],["2017-01-12",422.8208,422.8208,402.4439,420.2737,44.0],["2017-01-13",422.8208,509.4226,356.5958,471.2159,1439.0],["2017-01-17",674.985,1120.7298,598.5716,764.134,34838.0],["2017-01-18",652.061,685.1735,580.7419,599.8452,2434.0],["2017-01-19",537.4409,565.4591,524.7053,546.8652,466.0],["2017-01-20",539.988,603.6658,527.5071,537.4409,223.0],["2017-01-23",585.836,585.836,458.4804,483.9515,735.0],["2017-01-24",468.6688,478.8573,458.4804,461.0275,67.0],["2017-01-25",461.0275,500.253,458.4804,461.0275,136.0],["2017-01-26",461.0275,526.7431,455.9333,455.9333,498.0],["2017-01-27",455.9333,491.5929,433.7734,455.9333,116.0],["2017-01-30",478.6026,562.1479,445.7448,445.7448,186.0],["2017-01-31",483.9515,483.9515,438.1035,438.1035,193.0],["2017-02-01",445.7448,471.2159,404.991,407.5381,163.0],["2017-02-02",394.8026,1130.9182,394.8026,955.1675,39403.0],["2017-02-03",815.0763,866.0185,624.0428,680.0792,11275.0],["2017-02-06",672.4379,700.4561,575.6476,634.2312,2310.0],["2017-02-07",631.6841,904.2252,631.6841,779.4166,19288.0],["2017-02-08",769.2282,853.283,725.9273,809.9821,5064.0],["2017-02-09",799.7936,840.5474,736.1157,753.9455,2753.0],["2017-02-10",741.2099,751.3984,687.7206,703.0032,885.0],["2017-02-13",695.3619,741.2099,677.5321,710.6446,830.0],["2017-02-14",700.4561,822.9723,682.6263,776.8695,1062.0],["2017-02-15",776.8695,845.6416,741.2099,761.5869,1588.0],["2017-02-16",779.4166,934.7905,779.4166,807.4349,8170.0],["2017-02-17",764.1339,789.6051,715.7388,776.8695,993.0],["2017-02-21",761.5868,761.5868,673.202,682.6263,1274.0],["2017-02-22",682.6264,700.4561,657.1552,659.7023,359.0],["2017-02-23",660.2118,669.8908,636.7783,644.4197,209.0],["2017-02-24",649.5139,649.5139,596.0245,629.137,195.0],["2017-02-27",626.5898,746.3042,626.5898,669.8908,992.0],["2017-02-28",664.7965,731.2762,664.7965,685.1735,103.0],["2017-03-01",685.1735,708.0975,667.3437,672.4379,113.0],["2017-03-02",700.4562,700.4562,662.2495,680.0792,210.0],["2017-03-03",692.8148,708.0975,680.0792,695.3619,76.0],["2017-03-06",703.0032,703.0032,662.2494,667.3436,99.0],["2017-03-07",679.5698,695.3619,663.2683,664.7965,74.0],["2017-03-08",662.2494,703.0032,662.2494,667.3436,142.0],["2017-03-09",662.2494,682.6263,639.3254,639.3254,165.0],["2017-03-10",652.061,659.7024,598.5716,621.4957,255.0],["2017-03-13",601.1187,699.4373,580.7419,629.137,120.0],["2017-03-14",611.3072,630.1558,611.3072,624.0427,78.0],["2017-03-15",629.1369,636.2689,601.1187,608.7601,28.0],["2017-03-16",590.9302,624.0427,574.1193,598.5716,78.0],["2017-03-17",588.3831,598.5716,579.2135,581.7606,64.0],["2017-03-20",603.6658,618.4391,573.1005,580.7418,64.0],["2017-03-21",585.836,585.836,573.1005,575.6476,87.0],["2017-03-22",580.7418,585.836,570.5534,580.7418,22.0],["2017-03-23",573.1005,590.9303,573.1005,578.1947,107.0],["2017-03-24",611.3072,738.6628,603.6658,685.1735,1227.0],["2017-03-27",682.6264,697.909,641.8725,662.2495,241.0],["2017-03-28",695.3619,695.3619,641.8725,667.3436,98.0],["2017-03-29",664.7965,684.1546,662.2494,677.5321,54.0],["2017-03-30",662.2494,695.3619,662.2494,677.5321,141.0],["2017-03-31",667.3436,776.8695,667.3436,703.0032,941.0],["2017-04-03",751.3984,779.4167,708.0975,777.1243,811.0],["2017-04-04",906.7723,1395.8181,871.1127,1044.3164,76117.0],["2017-04-05",980.6386,990.827,798.7747,838.0002,4302.0],["2017-04-06",809.982,871.1127,743.757,820.1704,2176.0],["2017-04-07",876.2069,876.2069,779.4166,812.5291,271.0],["2017-04-10",797.2465,799.7936,753.9455,771.7753,467.0],["2017-04-11",766.6811,784.5109,713.1917,715.7388,553.0],["2017-04-12",713.1917,743.7571,703.0033,741.21,504.0],["2017-04-13",769.2281,772.7941,703.0032,725.9272,391.0],["2017-04-17",708.0975,748.8513,674.985,692.8148,460.0],["2017-04-18",682.6264,712.1728,682.6264,687.7206,179.0],["2017-04-19",682.6264,743.7571,682.6264,715.7388,137.0],["2017-04-20",720.8331,740.1911,667.3436,667.3436,358.0],["2017-04-21",664.7966,704.7863,652.061,672.4379,242.0],["2017-04-24",700.4562,700.4562,657.1553,672.4379,180.0],["2017-04-25",672.4379,713.1917,672.4379,674.985,302.0],["2017-04-26",708.0975,713.1917,672.4379,672.4379,204.0],["2017-04-27",669.8908,692.8148,616.4014,672.4379,335.0],["2017-04-28",674.985,674.985,636.7783,652.061,100.0],["2017-05-01",639.3254,669.1267,590.9303,629.137,192.0],["2017-05-02",621.4956,657.1552,621.4956,626.5898,45.0],["2017-05-03",626.5898,639.3254,626.5898,639.3254,90.0],["2017-05-04",662.2494,736.1157,662.2494,669.8908,607.0],["2017-05-05",720.833,804.8877,677.5321,743.757,5012.0],["2017-05-08",728.4744,728.4744,667.3436,703.0032,866.0],["2017-05-09",708.0975,735.0968,692.8147,708.0975,335.0],["2017-05-10",724.1443,724.1443,674.985,680.0792,110.0],["2017-05-11",667.3437,685.1735,641.8725,646.9668,205.0],["2017-05-12",646.9668,667.3437,634.2312,636.7783,80.0],["2017-05-15",652.8251,672.4379,636.7783,639.3254,43.0],["2017-05-16",657.1553,669.8908,611.3072,629.137,301.0],["2017-05-17",629.137,649.5139,585.8361,585.8361,551.0],["2017-05-18",588.3831,610.543,573.1005,575.6476,92.0],["2017-05-19",598.5716,624.0427,590.9302,598.5716,245.0],["2017-05-22",664.7966,664.7966,598.5716,603.6658,84.0],["2017-05-23",598.5716,612.5807,578.1947,590.9302,109.0],["2017-05-24",575.6476,606.213,573.1005,578.1947,51.0],["2017-05-25",565.4591,593.2227,550.1764,588.3831,160.0],["2017-05-26",583.289,585.8361,574.6288,585.8361,17.0],["2017-05-30",573.1005,611.3072,552.7235,606.213,105.0],["2017-05-31",583.289,596.0245,568.0063,568.0063,34.0],["2017-06-01",562.912,585.836,534.8938,580.7418,304.0],["2017-06-02",562.912,652.061,553.233,634.2312,536.0],["2017-06-05",629.1369,629.1369,560.3649,608.7601,197.0],["2017-06-06",565.4591,606.213,565.4591,585.8361,67.0],["2017-06-07",631.6841,631.6841,565.4591,585.8361,31.0],["2017-06-08",580.7418,611.3072,573.1005,583.2889,51.0],["2017-06-09",601.1187,613.8543,588.3831,598.5716,93.0],["2017-06-12",598.5716,611.3071,584.8172,588.3831,15.0],["2017-06-13",585.836,585.836,576.157,580.7418,42.0],["2017-06-14",560.3649,570.5534,547.6294,550.1765,329.0],["2017-06-15",560.3649,573.1005,494.14,529.7996,257.0],["2017-06-16",514.5169,532.3467,486.4986,532.3467,329.0],["2017-06-19",504.3284,557.8178,504.3284,537.4409,126.0],["2017-06-20",550.1764,550.1764,499.2342,514.5168,46.0],["2017-06-21",529.7996,549.4123,499.2342,499.2342,74.0],["2017-06-22",547.6293,547.6293,501.7813,519.6111,97.0],["2017-06-23",517.064,529.7996,471.216,486.4986,392.0],["2017-06-26",489.0457,529.7996,489.0457,501.7813,236.0],["2017-06-27",506.8755,506.8755,486.4986,489.0457,55.0],["2017-06-28",486.4986,489.0457,473.763,483.9515,56.0],["2017-06-29",486.4986,486.4986,476.3102,476.3102,59.0],["2017-06-30",478.8573,508.6585,471.2159,471.2159,84.0],["2017-07-03",473.763,501.7813,471.2159,471.2159,50.0],["2017-07-05",473.763,481.4044,473.763,476.3102,5.0],["2017-07-06",482.9327,506.8755,482.9327,501.7813,140.0],["2017-07-07",504.3284,504.3284,471.9801,483.9515,61.0],["2017-07-10",478.8573,496.6871,476.3102,476.3102,36.0],["2017-07-11",485.225,495.4135,479.8761,495.4135,28.0],["2017-07-12",478.8573,524.7053,473.7631,511.9698,122.0],["2017-07-13",501.7813,519.6111,483.9515,501.7813,315.0],["2017-07-14",501.7813,517.064,499.2342,499.2342,17.0],["2017-07-17",511.9698,552.7236,496.6871,527.2524,532.0],["2017-07-18",522.1582,565.4591,522.1582,552.7236,104.0],["2017-07-19",552.7235,560.3649,517.064,557.8178,87.0],["2017-07-20",524.7053,606.2129,524.7053,588.3831,229.0],["2017-07-21",598.5716,598.5716,571.8269,588.3831,51.0],["2017-07-24",603.6658,604.9394,580.7418,583.2889,26.0],["2017-07-25",598.5716,606.213,588.3832,603.6658,69.0],["2017-07-26",599.8452,601.1187,591.4396,596.0245,104.0],["2017-07-27",596.0245,596.0245,588.3831,588.3831,34.0],["2017-07-28",588.3831,590.9302,547.6293,547.6293,81.0],["2017-07-31",552.7236,598.5716,550.1765,575.6476,183.0],["2017-08-01",585.8361,598.5716,527.2524,527.2524,276.0],["2017-08-02",527.2524,568.0063,509.4226,509.4226,68.0],["2017-08-03",534.8938,556.5442,478.8573,519.6111,101.0],["2017-08-04",517.064,519.6111,496.6871,499.2342,107.0],["2017-08-07",499.2342,562.6573,489.0457,547.6293,55.0],["2017-08-08",575.6476,575.6476,545.0822,562.912,143.0],["2017-08-09",575.6476,575.6476,534.8938,534.8938,28.0],["2017-08-10",536.6767,573.1005,504.3284,573.1005,100.0],["2017-08-11",565.4591,565.4591,527.2524,560.3649,56.0],["2017-08-14",562.912,575.6475,517.8281,545.0822,122.0],["2017-08-15",508.6585,532.3467,508.6585,513.498,42.0],["2017-08-16",555.2707,560.3649,538.7145,560.3649,3.0],["2017-08-17",548.9029,548.9029,524.4506,524.7053,10.0],["2017-08-18",537.4409,590.9302,506.8755,537.4409,66.0],["2017-08-21",552.9783,552.9783,523.9412,539.988,47.0],["2017-08-22",524.7053,534.8938,524.7053,529.7996,4.0],["2017-08-23",519.6111,529.7996,514.5168,529.7996,26.0],["2017-08-24",514.5168,533.8749,504.3284,509.4226,134.0],["2017-08-25",509.4226,511.9697,504.3284,509.4226,102.0],["2017-08-28",529.7996,537.4409,506.8755,529.7996,32.0],["2017-08-29",529.7996,539.988,527.2524,537.4409,20.0],["2017-08-30",529.7996,532.3467,517.064,529.7996,114.0],["2017-08-31",512.7339,532.3467,509.4226,522.1582,75.0],["2017-09-01",539.988,545.0822,527.2524,529.7996,45.0],["2017-09-05",519.6111,537.4409,519.6111,524.7053,12.0],["2017-09-06",522.1582,532.3467,522.1582,532.3467,11.0],["2017-09-07",522.1582,532.3467,509.4226,532.3467,39.0],["2017-09-08",519.6111,536.1673,519.6111,519.6111,28.0],["2017-09-11",537.4409,537.4409,522.1582,529.7996,12.0],["2017-09-12",535.1485,537.4409,509.4227,511.9698,53.0],["2017-09-13",522.1582,526.2336,504.3284,523.6865,116.0],["2017-09-14",522.1582,532.3467,509.4226,522.1582,36.0],["2017-09-15",522.1582,534.8938,517.064,519.6111,40.0],["2017-09-18",529.7996,530.8184,524.7053,524.7053,35.0],["2017-09-19",526.9977,534.8938,526.9977,534.8938,66.0],["2017-09-20",537.4409,545.0822,514.5168,514.5168,39.0],["2017-09-21",527.2524,547.6293,527.2524,537.4409,38.0],["2017-09-22",532.3467,547.6294,526.2336,542.5352,57.0],["2017-09-25",534.8938,565.4591,534.8938,560.3649,105.0],["2017-09-26",557.5631,557.5631,517.064,524.7053,102.0],["2017-09-27",522.1582,545.0822,513.2433,514.5168,76.0],["2017-09-28",523.4318,557.8178,514.5168,557.8178,175.0],["2017-09-29",547.6294,560.1102,522.1582,552.7236,124.0],["2017-10-02",527.2524,560.3649,527.2524,552.7236,42.0],["2017-10-03",550.1764,672.4379,550.1764,652.061,409.0],["2017-10-04",662.2495,878.7541,662.2495,761.0775,2061.0],["2017-10-05",802.3407,802.3407,682.6264,713.1917,331.0],["2017-10-06",687.7205,687.7205,611.3071,613.8542,245.0],["2017-10-09",573.1005,626.5899,565.4591,593.4774,111.0],["2017-10-10",629.137,629.137,573.1005,578.1947,197.0],["2017-10-11",606.213,626.5898,598.8263,626.5898,53.0],["2017-10-12",641.8725,676.0039,606.213,636.7783,274.0],["2017-10-13",672.4379,725.9272,598.5716,606.213,156.0],["2017-10-16",600.3546,614.3637,557.8178,593.4774,162.0],["2017-10-17",593.4774,860.9243,573.1005,705.5504,6231.0],["2017-10-18",802.3406,807.4348,626.5898,664.7965,2432.0],["2017-10-19",659.7024,687.7206,650.5328,680.0792,202.0],["2017-10-20",680.0792,690.2677,618.9486,646.9668,220.0],["2017-10-23",635.5047,644.4197,618.9486,629.137,71.0],["2017-10-24",624.0427,669.8908,590.9302,590.9302,199.0],["2017-10-25",641.8725,646.9668,611.3072,626.5898,200.0],["2017-10-26",652.061,713.1917,652.061,697.9091,333.0],["2017-10-27",704.0221,704.2768,662.2494,674.985,196.0],["2017-10-30",690.2676,733.5686,662.2494,725.9272,234.0],["2017-10-31",751.3984,751.3984,702.2391,725.9272,114.0],["2017-11-01",731.0215,731.0215,700.4561,720.0689,100.0],["2017-11-02",718.2859,731.0215,674.985,713.1917,296.0],["2017-11-03",725.9272,738.4081,713.4464,725.9272,138.0],["2017-11-06",720.8331,746.3042,720.8331,746.3042,166.0],["2017-11-07",743.757,746.0495,715.7388,721.0878,56.0],["2017-11-08",718.2859,723.3802,674.985,713.1917,155.0],["2017-11-09",705.5503,735.0969,690.2677,692.8148,82.0],["2017-11-10",682.6264,725.9273,682.6264,703.0032,75.0],["2017-11-13",700.4561,741.2099,644.4197,687.7206,178.0],["2017-11-14",672.4379,746.3042,664.7965,674.985,110.0],["2017-11-15",685.1735,703.0032,674.985,692.8148,64.0],["2017-11-16",710.6446,715.7388,687.7206,692.8148,74.0],["2017-11-17",667.3436,708.0975,649.5139,667.3436,109.0],["2017-11-20",732.5498,732.5498,659.7023,659.7023,14.0],["2017-11-21",663.2683,664.7965,657.1552,664.7965,70.0],["2017-11-22",682.6263,710.6446,682.6263,700.4561,118.0],["2017-11-24",700.4562,705.5504,700.4562,705.5504,35.0],["2017-11-27",794.6993,815.0763,690.2677,748.8513,956.0],["2017-11-28",753.9455,820.1704,725.9273,746.3042,518.0],["2017-11-29",764.134,776.8695,764.134,774.3224,187.0],["2017-11-30",761.5869,771.7753,724.6537,738.6628,133.0],["2017-12-01",748.5966,771.7753,741.2099,759.0397,53.0],["2017-12-04",764.1339,764.1339,705.5503,708.0975,133.0],["2017-12-05",703.0033,725.9273,703.0033,723.3802,47.0],["2017-12-06",709.1163,756.4926,709.1163,710.6446,16.0],["2017-12-07",713.1917,748.8513,713.1917,738.6628,60.0],["2017-12-08",743.757,803.6142,742.7382,751.3984,404.0],["2017-12-11",764.134,820.1705,756.4926,792.1522,73.0],["2017-12-12",809.982,809.982,727.7102,748.8513,82.0],["2017-12-13",738.6628,769.2281,733.5686,751.3984,71.0],["2017-12-14",751.6531,764.1339,723.3802,743.757,87.0],["2017-12-15",752.672,753.9455,704.2768,704.2768,115.0],["2017-12-18",728.4744,761.5869,725.9273,753.9455,104.0],["2017-12-19",720.833,753.9455,718.2859,751.3984,63.0],["2017-12-20",751.3984,766.6811,746.8136,761.5869,19.0],["2017-12-21",734.078,751.3984,725.9272,725.9272,56.0],["2017-12-22",695.362,766.6811,690.2677,715.7388,65.0],["2017-12-26",696.126,738.6628,696.126,728.4744,66.0],["2017-12-27",728.4743,759.0397,725.9272,759.0397,55.0],["2017-12-28",746.3042,748.8513,725.9272,725.9272,110.0],["2017-12-29",756.4926,756.4926,738.6628,753.9455,39.0],["2018-01-02",743.7571,764.134,738.6629,741.21,29.0],["2018-01-03",738.6628,765.9169,738.6628,764.134,27.0],["2018-01-04",789.6051,891.4896,789.6051,876.207,418.0],["2018-01-05",891.4896,891.4896,822.7176,825.2647,149.0],["2018-01-08",822.7176,873.6598,785.7844,808.7084,132.0],["2018-01-09",850.7358,850.7358,815.0762,827.8118,191.0],["2018-01-10",815.0762,863.4714,807.4348,827.8118,51.0],["2018-01-11",812.5291,868.5656,812.5291,832.906,22.0],["2018-01-12",871.1127,1016.2982,860.9243,924.8568,1452.0],["2018-01-16",1044.3164,1069.5328,970.4501,1008.6568,1271.0],["2018-01-17",1013.7511,1013.7511,944.979,957.7145,441.0],["2018-01-18",924.6021,957.7146,916.9608,916.9608,268.0],["2018-01-19",921.5456,980.6386,916.9608,962.8088,264.0],["2018-01-22",985.2234,985.2234,858.8866,894.0367,174.0],["2018-01-23",894.0368,896.0745,842.5851,860.9243,131.0],["2018-01-24",860.9243,952.6203,843.0944,892.7632,195.0],["2018-01-25",886.3954,886.3954,848.1887,866.0185,27.0],["2018-01-26",853.2829,932.2434,853.2829,891.4896,37.0],["2018-01-29",916.9607,939.8848,916.9607,932.2434,153.0],["2018-01-30",950.0733,950.0733,909.3194,919.5079,81.0],["2018-01-31",916.9607,924.6021,916.9607,922.0549,49.0],["2018-02-01",922.055,944.979,909.5741,927.1492,59.0],["2018-02-02",937.3377,947.5261,843.0945,878.7541,73.0],["2018-02-05",878.754,927.1492,815.0762,855.83,68.0],["2018-02-06",815.0762,845.6415,815.0762,845.6415,51.0],["2018-02-07",860.9243,863.4714,835.4532,835.4532,37.0],["2018-02-08",820.9346,866.0185,815.0762,815.0762,75.0],["2018-02-09",853.283,853.283,825.2647,835.4532,77.0],["2018-02-12",850.7358,855.83,822.7176,845.6415,18.0],["2018-02-13",832.906,913.3948,830.3589,871.1127,11.0],["2018-02-14",927.6587,932.2435,878.7541,878.7541,10.0],["2018-02-15",883.8483,927.6587,883.8483,909.3194,32.0],["2018-02-16",896.5838,917.2155,891.4896,891.4896,64.0],["2018-02-20",914.4136,929.6963,904.2252,917.9796,43.0],["2018-02-21",914.4137,927.1492,848.1887,850.7358,44.0],["2018-02-22",865.7638,866.0185,845.6415,845.6415,19.0],["2018-02-23",848.1887,848.1887,822.7176,843.0945,4.0],["2018-02-26",835.4531,835.4531,718.2859,761.5869,131.0],["2018-02-27",761.5869,761.5869,738.6628,753.9455,17.0],["2018-02-28",703.0032,784.5109,703.0032,751.3984,97.0],["2018-03-01",787.058,794.6993,759.0397,794.6993,54.0],["2018-03-02",776.8695,802.3407,751.3984,781.9637,76.0],["2018-03-05",769.2282,830.3589,769.2282,771.7753,95.0],["2018-03-06",764.1339,784.5109,749.8701,769.2281,24.0],["2018-03-07",751.3984,769.2282,738.6629,741.21,47.0],["2018-03-08",741.2099,764.134,741.2099,746.3042,8.0],["2018-03-09",754.2002,779.4166,754.2002,761.5869,3.0],["2018-03-12",753.6908,826.2835,753.6908,775.5959,213.0],["2018-03-13",789.6051,789.6051,758.0209,769.2281,36.0],["2018-03-14",766.6811,815.0762,764.6434,771.7753,81.0],["2018-03-15",774.3225,787.058,774.3225,784.5109,5.0],["2018-03-16",784.5109,825.2647,784.5109,825.2647,13.0],["2018-03-19",812.5291,853.2829,812.5291,843.0945,165.0],["2018-03-20",858.3771,858.3771,827.8118,827.8118,40.0],["2018-03-21",830.3589,845.6416,827.8118,843.0945,15.0],["2018-03-22",827.8118,837.7456,827.8118,832.906,53.0],["2018-03-23",827.8118,840.5474,827.8118,840.5474,44.0],["2018-03-26",827.8118,835.4531,827.8118,827.8118,63.0],["2018-03-27",840.5474,840.5474,779.4167,809.9821,99.0],["2018-03-28",809.982,825.2647,809.982,822.7176,59.0],["2018-03-29",809.9821,817.6234,797.2465,811.0009,92.0],["2018-04-02",835.4532,835.4532,809.982,825.2647,14.0],["2018-04-03",815.0763,822.7176,809.982,817.6234,27.0],["2018-04-04",802.3407,825.2647,802.3407,825.2647,5.0],["2018-04-05",817.6234,820.1705,809.9821,809.9821,22.0],["2018-04-06",817.6233,827.8118,817.6233,827.5571,8.0],["2018-04-09",825.2647,835.4532,816.6046,816.6046,4.0],["2018-04-10",820.1704,827.8118,820.1704,827.8118,4.0],["2018-04-11",832.906,838.0003,817.6234,817.6234,24.0],["2018-04-12",826.0288,914.4137,822.9723,873.6599,235.0],["2018-04-13",871.1127,871.1127,815.0762,830.3589,77.0],["2018-04-16",840.5474,848.9528,825.5194,825.5194,58.0],["2018-04-17",827.8118,832.906,809.982,832.906,18.0],["2018-04-18",809.982,827.8118,809.982,825.2647,22.0],["2018-04-19",812.5291,825.2647,809.982,825.2647,25.0],["2018-04-20",809.982,827.8118,809.982,827.8118,5.0],["2018-04-23",809.9821,814.0574,809.9821,809.9821,35.0],["2018-04-24",817.6233,850.7358,809.982,812.5291,51.0],["2018-04-25",863.4714,863.4714,817.6234,817.6234,3.0],["2018-04-26",817.6234,817.6234,817.6234,817.6234,0.0],["2018-04-27",817.6234,817.6234,817.6234,817.6234,0.0],["2018-04-30",703.0032,764.134,639.3254,667.3436,164.0],["2018-05-01",708.0975,708.0975,672.4379,687.7206,69.0],["2018-05-02",677.5321,700.4562,677.5321,694.0884,40.0],["2018-05-03",700.4561,700.4561,608.7601,674.985,133.0],["2018-05-04",665.306,667.3436,634.2312,641.8725,34.0],["2018-05-07",641.8725,641.8725,634.2312,634.2312,2.0],["2018-05-08",634.2312,641.8725,632.1935,632.1935,29.0],["2018-05-09",644.4197,652.061,634.2312,639.0707,45.0],["2018-05-10",636.7783,661.2306,636.7783,661.2306,29.0],["2018-05-11",659.957,667.3436,639.3254,667.3436,36.0],["2018-05-14",672.4379,674.985,654.0987,657.1552,40.0],["2018-05-15",667.3436,672.4379,649.5139,649.5139,38.0],["2018-05-16",669.8908,672.4379,636.7783,646.9668,30.0],["2018-05-17",639.5801,641.8725,634.2312,641.8725,71.0],["2018-05-18",657.9193,657.9193,634.2312,636.7783,11.0],["2018-05-21",636.7783,649.5139,629.1369,634.2312,133.0],["2018-05-22",637.7972,637.7972,634.2312,636.7783,13.0],["2018-05-23",634.2312,641.8725,634.2312,637.033,18.0],["2018-05-24",638.5613,644.4197,638.5613,644.4197,9.0],["2018-05-25",644.4197,644.4197,637.033,641.8725,45.0],["2018-05-29",639.0707,676.2586,639.0707,676.2586,26.0],["2018-05-30",695.362,695.362,659.1929,672.4379,25.0],["2018-05-31",764.1339,764.1339,639.3254,674.985,55.0],["2018-06-01",663.255,663.255,647.19,647.19,5.0],["2018-06-04",624.75,724.2,624.75,634.95,36.0],["2018-06-05",636.48,691.05,636.48,640.05,2.0],["2018-06-06",640.05,650.25,634.95,637.5,33.0],["2018-06-07",627.3,629.85,627.3,629.85,17.0],["2018-06-08",634.95,634.95,634.95,634.95,1.0],["2018-06-11",619.65,634.95,587.775,591.6,27.0],["2018-06-12",625.515,625.515,553.35,553.35,17.0],["2018-06-13",573.75,617.1,543.15,599.25,44.0],["2018-06-14",561.0,637.5,561.0,619.65,10.0],["2018-06-15",556.155,612.0,556.155,612.0,4.0],["2018-06-18",561.0,583.95,538.05,558.45,61.0],["2018-06-19",535.5,655.35,510.0,525.3,122.0],["2018-06-20",517.65,575.79,512.55,525.3,66.0],["2018-06-21",530.4,561.0,517.65,537.795,44.0],["2018-06-22",550.8,550.8,522.75,527.85,13.0],["2018-06-25",523.515,523.515,471.75,472.005,71.0],["2018-06-26",507.45,525.3,507.45,525.3,17.0],["2018-06-27",517.65,527.85,514.08,517.65,22.0],["2018-06-28",517.65,517.65,484.5,492.15,5.0],["2018-06-29",489.6,515.1,489.6,507.45,2.0],["2018-07-02",506.43,525.3,502.35,525.3,6.0],["2018-07-03",513.315,553.35,513.315,553.35,19.0],["2018-07-05",548.25,566.1,548.25,563.55,2.0],["2018-07-06",571.2,571.2,562.275,562.275,4.0],["2018-07-09",1083.75,1249.5,795.6,854.25,18071.0],["2018-07-10",859.35,867.0,742.05,816.0,1009.0],["2018-07-11",731.85,854.25,729.3,854.25,391.0],["2018-07-12",823.65,836.4,787.95,808.35,262.0],["2018-07-13",798.15,806.31,777.75,798.15,111.0],["2018-07-16",787.95,787.95,719.1,719.1,214.0],["2018-07-17",714.0,745.875,714.0,716.55,50.0],["2018-07-18",703.8,747.15,691.305,714.0,85.0],["2018-07-19",714.0,714.0,701.25,701.25,113.0],["2018-07-20",701.25,715.275,688.5,696.15,50.0],["2018-07-23",706.35,707.37,669.12,671.925,31.0],["2018-07-24",670.65,670.65,657.9,663.0,148.0],["2018-07-25",668.1,696.15,668.1,696.15,240.0],["2018-07-26",696.15,730.32,680.85,716.55,151.0],["2018-07-27",709.92,710.175,693.6,703.8,66.0],["2018-07-30",706.35,715.785,697.425,715.785,79.0],["2018-07-31",739.5,780.3,721.65,752.25,171.0],["2018-08-01",716.55,754.8,716.55,729.81,34.0],["2018-08-02",754.8,754.8,721.65,744.6,56.0],["2018-08-03",757.86,759.9,742.05,752.25,7.0],["2018-08-06",752.25,752.25,714.0,724.2,13.0],["2018-08-07",742.05,749.7,721.65,721.65,12.0],["2018-08-08",711.45,715.53,688.5,688.5,44.0],["2018-08-09",716.55,731.595,688.5,688.5,61.0],["2018-08-10",678.3,714.0,678.3,697.425,48.0],["2018-08-13",673.2,721.65,673.2,692.58,7.0],["2018-08-14",678.3,716.55,678.3,680.85,15.0],["2018-08-15",680.85,716.55,678.3,716.55,17.0],["2018-08-16",708.9,708.9,680.85,683.4,18.0],["2018-08-17",683.4,683.4,678.3,683.4,4.0],["2018-08-20",683.4,693.6,675.75,680.85,36.0],["2018-08-21",675.75,688.5,671.925,678.3,35.0],["2018-08-22",650.25,693.6,647.7,688.5,20.0],["2018-08-23",679.065,714.0,679.065,705.84,15.0],["2018-08-24",663.0,697.68,651.525,688.5,24.0],["2018-08-27",694.11,717.825,694.11,698.19,24.0],["2018-08-28",693.6,765.0,693.6,703.8,59.0],["2018-08-29",706.35,724.2,703.8,714.0,16.0],["2018-08-30",703.8,725.73,703.8,724.2,29.0],["2018-08-31",734.4,734.4,706.35,724.2,8.0],["2018-09-04",710.43,710.43,688.5,696.15,20.0],["2018-09-05",688.5,688.5,681.87,688.5,53.0],["2018-09-06",678.3,678.81,675.75,678.3,48.0],["2018-09-07",663.0,663.0,650.25,650.25,16.0],["2018-09-10",650.25,655.35,637.5,646.425,74.0],["2018-09-11",640.05,640.05,637.5,637.5,17.0],["2018-09-12",635.97,637.5,612.0,612.255,16.0],["2018-09-13",624.75,647.7,612.0,633.42,4.0],["2018-09-14",650.25,650.25,627.3,627.3,11.0],["2018-09-17",622.2,622.2,602.055,604.095,21.0],["2018-09-18",628.83,628.83,608.685,612.0,9.0],["2018-09-19",615.57,627.3,591.6,594.15,73.0],["2018-09-20",581.91,637.5,581.91,596.7,96.0],["2018-09-21",596.7,607.41,592.875,603.84,46.0],["2018-09-24",604.35,647.7,604.35,642.6,10.0],["2018-09-25",614.55,642.6,609.45,609.45,70.0],["2018-09-26",623.475,634.95,617.1,634.95,8.0],["2018-09-27",627.3,650.25,624.75,624.75,13.0],["2018-09-28",609.45,624.75,596.7,604.35,11.0],["2018-10-01",614.55,634.95,609.45,627.3,21.0],["2018-10-02",627.3,637.5,627.3,632.91,7.0],["2018-10-03",606.9,680.085,606.9,624.75,16.0],["2018-10-04",619.65,625.26,612.0,612.0,12.0],["2018-10-05",622.2,622.2,617.1,617.1,4.0],["2018-10-08",634.44,637.5,624.75,624.75,9.0],["2018-10-09",617.1,617.1,601.8,612.0,51.0],["2018-10-10",604.35,624.75,601.8,606.135,6.0],["2018-10-11",651.27,651.27,609.45,612.51,61.0],["2018-10-12",614.55,614.55,614.55,614.55,1.0],["2018-10-15",617.1,678.81,609.45,629.85,108.0],["2018-10-16",673.2,673.2,612.51,612.51,10.0],["2018-10-17",612.51,612.51,612.51,612.51,0.0],["2018-10-18",628.32,628.32,596.19,622.2,77.0],["2018-10-19",622.2,622.2,622.2,622.2,0.0],["2018-10-22",622.2,647.7,622.2,635.205,7.0],["2018-10-23",637.5,691.815,637.5,673.2,133.0],["2018-10-24",673.2,673.2,673.2,673.2,8.0],["2018-10-25",652.8,654.84,597.975,609.45,44.0],["2018-10-26",614.805,642.6,609.45,642.6,3.0],["2018-10-29",627.81,658.665,624.75,658.665,20.0],["2018-10-30",642.6,660.45,599.76,624.75,13.0],["2018-10-31",621.18,621.18,591.6,604.605,44.0],["2018-11-01",609.45,612.0,499.8,563.55,128.0],["2018-11-02",624.75,624.75,566.1,568.65,27.0],["2018-11-05",591.6,591.6,555.9,586.5,9.0],["2018-11-06",589.05,609.45,586.5,596.7,13.0],["2018-11-07",583.695,596.7,583.695,596.7,6.0],["2018-11-08",606.9,606.9,606.9,606.9,4.0],["2018-11-09",582.675,582.675,555.9,561.0,13.0],["2018-11-12",573.75,606.9,573.75,591.6,22.0],["2018-11-13",601.8,601.8,566.61,573.75,12.0],["2018-11-14",599.25,601.8,573.75,575.025,10.0],["2018-11-15",576.555,675.75,576.555,615.315,9.0],["2018-11-16",657.9,673.2,568.65,568.65,17.0],["2018-11-19",604.35,640.05,548.25,602.31,16.0],["2018-11-20",563.55,586.5,561.0,568.65,10.0],["2018-11-21",591.6,627.3,581.4,627.3,9.0],["2018-11-23",622.2,663.0,619.65,619.65,24.0],["2018-11-26",586.5,586.5,535.5,553.35,58.0],["2018-11-27",571.2,586.5,548.25,548.25,24.0],["2018-11-28",525.3,548.25,522.75,548.25,18.0],["2018-11-29",525.3,548.25,522.75,548.25,7.0],["2018-11-30",527.85,527.85,512.55,525.3,15.0],["2018-12-03",510.0,545.7,510.0,512.55,27.0],["2018-12-04",520.2,520.2,520.2,520.2,2.0],["2018-12-06",512.805,545.7,512.805,545.7,3.0],["2018-12-07",515.1,519.69,489.6,489.6,58.0],["2018-12-10",464.1,484.5,453.39,466.395,31.0],["2018-12-11",466.65,482.97,466.65,476.85,10.0],["2018-12-12",479.4,481.695,479.4,481.695,7.0],["2018-12-13",504.645,504.645,504.645,504.645,8.0],["2018-12-14",474.3,479.4,474.3,479.4,2.0],["2018-12-17",468.945,502.35,468.945,484.5,5.0],["2018-12-18",466.65,504.9,466.65,504.9,21.0],["2018-12-19",469.2,481.95,446.25,446.25,74.0],["2018-12-20",456.705,456.705,446.25,450.84,37.0],["2018-12-21",441.15,459.0,257.55,357.0,215.0],["2018-12-24",283.05,301.665,280.5,291.975,104.0],["2018-12-26",344.25,344.25,288.15,298.35,80.0],["2018-12-27",313.65,332.775,306.0,311.1,29.0],["2018-12-28",349.35,384.795,334.05,384.795,91.0],["2018-12-31",382.5,382.5,372.045,382.5,6.0],["2019-01-02",382.5,382.5,382.5,382.5,12.0],["2019-01-03",357.0,380.97,357.0,380.97,2.0],["2019-01-04",357.0,375.615,357.0,357.51,5.0],["2019-01-07",359.55,370.515,357.0,357.0,18.0],["2019-01-08",357.0,380.715,351.9,351.9,11.0],["2019-01-09",359.55,362.1,359.55,362.1,10.0],["2019-01-10",362.1,362.1,362.1,362.1,0.0],["2019-01-11",380.715,380.715,369.75,369.75,6.0],["2019-01-14",373.575,373.575,354.45,359.55,11.0],["2019-01-15",358.785,358.785,357.0,357.0,80.0],["2019-01-16",382.5,395.25,382.5,385.05,8.0],["2019-01-17",385.05,385.05,385.05,385.05,0.0],["2019-01-18",362.1,362.1,362.1,362.1,8.0],["2019-01-22",363.885,363.885,363.885,363.885,1.0],["2019-01-23",385.05,386.58,385.05,386.58,2.0],["2019-01-24",386.58,386.58,386.58,386.58,0.0],["2019-01-25",387.6,387.6,354.45,373.32,27.0],["2019-01-28",373.32,373.32,373.32,373.32,1.0],["2019-01-29",355.47,355.47,355.47,355.47,2.0],["2019-01-30",355.47,355.47,355.47,355.47,0.0],["2019-01-31",355.47,355.47,355.47,355.47,0.0],["2019-02-01",379.95,379.95,379.95,379.95,4.0],["2019-02-04",359.55,373.065,359.55,362.1,11.0],["2019-02-05",362.1,362.1,362.1,362.1,0.0],["2019-02-06",369.75,372.3,369.75,372.3,4.0],["2019-02-07",366.69,369.75,366.69,369.75,15.0],["2019-02-08",354.96,354.96,354.96,354.96,1.0],["2019-02-11",367.2,372.3,357.0,363.375,6.0],["2019-02-12",355.215,433.5,354.45,433.5,124.0],["2019-02-13",484.5,612.0,402.9,459.765,291.0],["2019-02-14",443.7,469.71,443.7,469.71,7.0],["2019-02-15",437.07,456.45,437.07,441.15,24.0],["2019-02-19",438.6,438.6,430.95,430.95,22.0],["2019-02-20",418.2,433.5,404.94,425.34,27.0],["2019-02-21",418.2,418.2,397.8,397.8,29.0],["2019-02-22",413.1,420.75,394.485,420.75,23.0],["2019-02-25",413.1,453.9,413.1,425.85,78.0],["2019-02-26",433.5,436.05,420.75,430.95,67.0],["2019-02-27",430.95,430.95,430.95,430.95,0.0],["2019-02-28",461.55,468.945,461.55,461.55,4.0],["2019-03-01",461.55,532.95,438.855,471.75,147.0],["2019-03-04",504.9,578.85,504.9,558.45,73.0],["2019-03-05",545.7,569.67,497.25,512.55,73.0],["2019-03-06",510.0,561.0,510.0,517.65,26.0],["2019-03-07",532.95,570.69,510.0,510.0,45.0],["2019-03-08",525.3,525.3,487.05,516.375,14.0],["2019-03-11",490.875,530.4,487.05,500.82,13.0],["2019-03-12",532.95,541.62,532.95,532.95,4.0],["2019-03-13",494.7,528.105,479.4,479.4,3.0],["2019-03-14",479.4,479.4,479.4,479.4,2.0],["2019-03-15",471.75,474.3,453.645,464.1,6.0],["2019-03-18",482.205,484.5,471.75,471.75,16.0],["2019-03-19",502.35,502.35,502.35,502.35,2.0],["2019-03-20",504.9,504.9,474.045,504.9,8.0],["2019-03-21",510.0,512.55,510.0,510.0,30.0],["2019-03-22",497.25,497.25,497.25,497.25,0.0],["2019-03-25",461.55,463.59,433.5,459.0,13.0],["2019-03-26",451.35,456.96,435.795,442.68,5.0],["2019-03-27",426.36,456.705,426.36,447.525,17.0],["2019-03-28",430.95,469.71,430.95,469.71,35.0],["2019-03-29",453.9,499.8,425.34,499.8,66.0],["2019-04-01",497.25,499.8,466.395,466.65,20.0],["2019-04-02",464.1,497.25,464.1,485.01,7.0],["2019-04-03",487.05,487.05,484.5,484.5,1.0],["2019-04-04",487.05,497.25,476.85,492.15,5.0],["2019-04-05",484.5,504.9,471.495,504.9,16.0],["2019-04-08",520.2,530.4,512.805,530.4,23.0],["2019-04-09",540.345,555.9,459.0,555.9,81.0],["2019-04-10",520.2,548.25,507.45,548.25,27.0],["2019-04-11",548.25,548.25,548.25,548.25,2.0],["2019-04-12",512.55,545.7,507.45,523.77,61.0],["2019-04-15",525.3,525.3,492.15,509.745,39.0],["2019-04-16",484.5,502.605,455.43,455.43,15.0],["2019-04-17",484.755,494.7,451.35,461.55,70.0],["2019-04-18",490.11,490.11,443.7,446.25,5.0],["2019-04-22",433.5,476.85,433.5,443.7,35.0],["2019-04-23",448.8,448.8,435.795,446.25,22.0],["2019-04-24",488.325,488.325,443.955,471.75,48.0],["2019-04-25",448.8,452.115,440.895,440.895,4.0],["2019-04-26",453.9,494.7,448.8,489.855,160.0],["2019-04-29",510.0,510.0,479.655,479.655,27.0],["2019-04-30",474.81,510.0,474.81,510.0,5.0],["2019-05-01",484.5,484.5,484.5,484.5,7.0],["2019-05-02",517.65,517.65,492.66,492.66,2.0],["2019-05-03",508.98,510.0,487.05,487.05,3.0],["2019-05-06",486.795,492.405,480.675,492.405,4.0],["2019-05-07",481.95,495.21,481.95,495.21,6.0],["2019-05-08",492.405,494.7,492.405,494.7,2.0],["2019-05-09",484.5,484.5,475.83,484.5,16.0],["2019-05-10",474.3,479.655,474.3,474.3,6.0],["2019-05-13",471.75,510.0,471.75,500.565,5.0],["2019-05-14",488.07,488.07,488.07,488.07,2.0],["2019-05-15",467.16,502.35,467.16,502.35,3.0],["2019-05-16",502.35,502.35,502.35,502.35,0.0],["2019-05-17",485.01,485.01,471.75,471.75,7.0],["2019-05-20",466.65,466.65,402.9,438.6,147.0],["2019-05-21",469.2,469.2,441.15,469.2,18.0],["2019-05-22",456.45,456.45,438.6,438.6,5.0],["2019-05-23",438.6,469.2,438.6,438.6,2.0],["2019-05-24",436.05,441.15,430.95,430.95,41.0],["2019-05-28",430.95,430.95,430.95,430.95,0.0],["2019-05-29",433.245,456.45,430.95,456.45,3.0],["2019-05-30",441.15,441.15,408.0,408.0,13.0],["2019-05-31",408.765,412.59,408.0,408.0,41.0],["2019-06-03",408.255,436.05,408.0,408.0,12.0],["2019-06-04",400.35,427.38,400.35,427.38,2.0],["2019-06-05",413.1,454.41,400.35,402.9,83.0],["2019-06-06",357.0,367.2,260.1,265.2,402.0],["2019-06-07",217.005,255.0,217.005,249.9,60.0],["2019-06-10",262.65,274.125,255.0,255.0,6.0],["2019-06-11",247.35,248.625,229.5,229.5,164.0],["2019-06-12",229.5,229.5,216.75,229.5,8.0],["2019-06-13",229.5,229.5,209.355,215.73,13.0],["2019-06-14",215.73,215.73,215.73,215.73,0.0],["2019-06-17",222.87,229.5,196.35,205.785,56.0],["2019-06-18",207.57,222.105,207.57,221.85,9.0],["2019-06-19",229.5,229.5,204.0,204.0,30.0],["2019-06-20",206.55,226.95,206.55,219.3,15.0],["2019-06-21",225.93,226.95,204.0,204.0,9.0],["2019-06-24",204.0,204.0,178.5,194.565,315.0],["2019-06-25",191.25,191.25,178.5,178.5,193.0],["2019-06-26",191.25,196.35,178.5,191.25,786.0],["2019-06-27",197.625,197.625,180.795,186.66,17.0],["2019-06-28",183.6,190.995,183.6,190.995,24.0],["2019-07-01",190.995,190.995,190.995,190.995,0.0],["2019-07-02",177.735,183.345,175.95,183.345,11.0],["2019-07-03",183.345,183.345,179.775,183.345,8.0],["2019-07-05",204.0,204.0,191.25,196.35,128.0],["2019-07-08",198.9,198.9,187.935,187.935,74.0],["2019-07-09",187.935,187.935,187.935,187.935,0.0],["2019-07-10",188.7,196.095,185.895,188.7,44.0],["2019-07-11",195.84,195.84,193.8,193.8,7.0],["2019-07-12",193.8,193.8,193.8,193.8,2.0],["2019-07-15",183.6,183.6,178.5,182.58,35.0],["2019-07-16",175.95,178.5,175.95,177.225,95.0],["2019-07-17",177.225,177.225,177.225,177.225,0.0],["2019-07-18",177.225,177.225,177.225,177.225,0.0],["2019-07-19",177.225,177.225,177.225,177.225,0.0],["2019-07-22",173.145,173.145,172.125,172.89,46.0],["2019-07-23",170.85,173.145,170.85,173.145,21.0],["2019-07-24",170.85,170.85,160.65,170.85,27.0],["2019-07-25",158.865,158.865,127.5,152.49,81.0],["2019-07-26",153.0,153.0,135.915,135.915,73.0],["2019-07-29",142.8,170.85,142.8,163.2,72.0],["2019-07-30",168.555,170.085,155.55,168.3,9.0],["2019-07-31",170.85,307.275,170.85,216.75,4804.0],["2019-08-01",275.4,275.4,193.8,209.1,618.0],["2019-08-02",201.45,210.375,193.8,202.47,202.0],["2019-08-05",188.445,209.1,188.445,203.49,66.0],["2019-08-06",192.525,209.1,191.25,199.155,217.0],["2019-08-07",185.385,198.9,170.85,193.8,27.0],["2019-08-08",188.7,198.9,187.425,198.9,50.0],["2019-08-09",198.9,198.9,184.875,197.88,7.0],["2019-08-12",201.45,201.45,194.055,198.9,175.0],["2019-08-13",191.25,193.8,184.875,186.15,12.0],["2019-08-14",179.01,188.19,163.2,173.4,28.0],["2019-08-15",185.64,193.8,185.64,191.25,56.0],["2019-08-16",190.485,191.25,188.7,191.25,22.0],["2019-08-19",204.0,204.0,191.25,197.625,2.0],["2019-08-20",195.33,195.33,163.2,175.95,89.0],["2019-08-21",177.225,181.815,175.95,176.205,21.0],["2019-08-22",176.97,176.97,175.95,176.205,24.0],["2019-08-23",187.68,196.35,179.775,180.285,15.0],["2019-08-26",192.78,198.9,179.265,188.7,38.0],["2019-08-27",179.265,191.25,179.265,187.425,2.0],["2019-08-28",175.95,184.365,137.7,173.4,62.0],["2019-08-29",173.4,173.4,173.4,173.4,0.0],["2019-08-30",182.07,183.6,182.07,183.6,1.0],["2019-09-03",183.6,183.6,178.5,178.5,2.0],["2019-09-04",178.5,178.5,170.85,170.85,1.0],["2019-09-05",173.4,173.4,170.085,170.085,4.0],["2019-09-06",175.44,175.44,165.24,165.24,36.0],["2019-09-09",165.24,167.025,155.805,155.805,44.0],["2019-09-10",158.1,166.005,158.1,159.375,10.0],["2019-09-11",161.16,166.26,150.705,150.705,219.0],["2019-09-12",158.355,158.355,153.51,154.275,40.0],["2019-09-13",155.55,155.55,153.0,153.0,28.0],["2019-09-16",155.55,155.55,151.47,155.55,52.0],["2019-09-17",155.55,336.6,155.55,234.6,3756.0],["2019-09-18",234.6,234.6,173.655,209.1,757.0],["2019-09-19",194.82,300.9,170.85,175.95,2936.0],["2019-09-20",177.99,226.95,176.46,209.1,757.0],["2019-09-23",204.0,216.24,179.01,197.625,538.0],["2019-09-24",206.55,219.3,204.0,204.0,236.0],["2019-09-25",194.82,211.395,191.25,191.76,184.0],["2019-09-26",201.195,285.345,193.8,204.0,1769.0],["2019-09-27",196.35,216.75,196.35,213.945,122.0],["2019-09-30",179.775,192.78,168.3,181.305,602.0],["2019-10-01",181.05,186.15,173.91,175.95,195.0],["2019-10-02",175.95,181.05,175.95,178.5,45.0],["2019-10-03",181.05,181.05,155.805,172.125,251.0],["2019-10-04",173.4,178.5,165.75,165.75,142.0],["2019-10-07",173.4,175.95,168.555,173.4,329.0],["2019-10-08",175.95,175.95,165.75,173.4,12.0],["2019-10-09",166.515,173.4,166.005,173.4,8.0],["2019-10-10",173.4,173.4,160.65,165.75,97.0],["2019-10-11",170.85,173.4,163.2,163.965,32.0],["2019-10-14",163.2,172.125,163.2,163.455,36.0],["2019-10-15",173.4,173.4,163.2,163.455,78.0],["2019-10-16",168.3,168.3,159.375,167.28,108.0],["2019-10-17",168.045,173.4,166.77,168.81,61.0],["2019-10-18",180.54,180.54,168.81,168.81,104.0],["2019-10-21",173.4,173.4,160.65,161.67,34.0],["2019-10-22",178.5,178.5,163.2,165.75,141.0],["2019-10-23",167.535,168.3,161.415,165.75,32.0],["2019-10-24",160.65,163.455,160.65,162.435,36.0],["2019-10-25",161.16,168.3,160.65,160.65,8.0],["2019-10-28",160.65,163.2,160.65,161.925,20.0],["2019-10-29",160.65,165.75,160.65,163.2,89.0],["2019-10-30",163.2,165.75,163.2,163.2,17.0],["2019-10-31",163.2,168.81,163.2,168.81,65.0],["2019-11-01",168.3,170.85,168.3,168.3,53.0],["2019-11-04",174.42,174.42,165.75,165.75,116.0],["2019-11-05",170.34,177.48,164.985,168.3,13.0],["2019-11-06",169.575,169.575,165.75,166.26,33.0],["2019-11-07",158.1,168.3,158.1,165.75,61.0],["2019-11-08",158.865,161.925,158.1,158.1,7.0],["2019-11-11",159.375,159.375,158.1,158.61,20.0],["2019-11-12",163.2,168.3,163.2,164.475,137.0],["2019-11-13",163.2,168.3,160.65,165.75,121.0],["2019-11-14",165.75,165.75,158.1,163.2,58.0],["2019-11-15",158.355,160.65,158.1,160.65,75.0],["2019-11-18",168.3,176.4855,145.35,153.0,502.0],["2019-11-19",154.275,154.275,151.0875,153.0,290.0],["2019-11-20",152.8725,163.2,148.92,158.6865,2024.0],["2019-11-21",153.0,154.275,150.96,150.96,184.0],["2019-11-22",153.0,161.67,150.705,153.255,2298.0],["2019-11-25",157.845,160.14,153.3825,158.61,1576.0],["2019-11-26",153.0,155.04,148.155,153.0,302.0],["2019-11-27",137.7,142.29,105.315,137.445,1831.0],["2019-11-29",135.915,139.995,135.915,137.445,231.0],["2019-12-02",139.23,141.27,137.955,140.5815,169.0],["2019-12-03",141.78,155.7795,137.7,143.4375,741.0],["2019-12-04",137.955,143.31,137.955,139.995,306.0],["2019-12-05",140.25,142.545,138.72,138.975,408.0],["2019-12-06",138.465,138.465,131.325,131.835,302.0],["2019-12-09",131.835,131.835,127.755,127.755,373.0],["2019-12-10",126.225,127.4235,117.9375,122.655,714.0],["2019-12-11",119.85,127.5,119.85,121.38,784.0],["2019-12-12",128.01,140.25,128.01,136.221,1439.0],["2019-12-13",136.2975,136.2975,122.145,124.338,918.0],["2019-12-16",129.54,131.325,123.675,123.675,318.0],["2019-12-17",128.775,128.775,123.675,123.93,549.0],["2019-12-18",125.715,128.673,118.677,123.9045,725.0],["2019-12-19",127.245,152.235,118.575,118.575,5063.0],["2019-12-20",120.615,121.2525,113.322,113.985,1518.0],["2019-12-23",112.455,115.26,110.415,112.5825,616.0],["2019-12-24",110.415,111.18,107.865,107.865,467.0],["2019-12-26",107.865,124.491,107.865,112.455,706.0],["2019-12-27",113.73,131.835,112.71,116.535,1424.0],["2019-12-30",117.555,129.54,115.26,119.085,1286.0],["2019-12-31",120.36,132.6,120.36,130.05,737.0],["2020-01-02",136.425,136.425,115.005,118.575,4855.0],["2020-01-03",121.125,126.225,118.575,123.165,447.0],["2020-01-06",121.125,122.655,116.025,117.555,510.0],["2020-01-07",116.28,118.575,113.22,115.26,741.0],["2020-01-08",118.7025,133.263,112.455,129.54,2573.0],["2020-01-09",122.4,127.5,122.4,123.165,424.0],["2020-01-10",123.4965,133.62,123.4965,126.48,494.0],["2020-01-13",127.755,135.507,127.755,131.835,800.0],["2020-01-14",131.9625,136.425,127.245,130.56,282.0],["2020-01-15",128.2395,134.64,125.205,125.817,239.0],["2020-01-16",127.5,130.56,123.93,130.56,431.0],["2020-01-17",125.97,138.21,123.9555,128.775,2831.0],["2020-01-21",136.17,136.17,125.205,129.897,443.0],["2020-01-22",130.05,131.325,117.81,123.42,847.0],["2020-01-23",123.7515,125.715,114.75,118.575,400.0],["2020-01-24",118.5495,118.5495,118.5495,118.5495,8.0],["2020-01-27",124.95,124.95,118.83,123.012,94.0],["2020-01-28",124.44,126.225,124.44,126.225,98.0],["2020-01-29",121.125,121.38,120.105,121.125,67.0],["2020-01-30",121.89,124.95,114.75,124.95,220.0],["2020-01-31",121.6605,121.6605,115.26,116.535,106.0],["2020-02-03",115.26,121.227,115.26,118.065,243.0],["2020-02-04",123.624,123.624,112.5315,118.218,875.0],["2020-02-05",125.715,156.825,121.992,130.815,5271.0],["2020-02-06",133.11,146.3955,127.5,136.2975,1620.0],["2020-02-07",131.325,296.055,131.325,189.72,113804.0],["2020-02-10",168.3,168.3,132.09,141.78,13533.0],["2020-02-11",134.13,138.7455,128.01,133.875,3247.0],["2020-02-12",140.505,140.505,122.655,126.735,1424.0],["2020-02-13",126.786,126.786,119.34,124.95,1286.0],["2020-02-14",123.522,124.0575,115.26,121.38,1078.0],["2020-02-18",121.635,126.225,114.2145,123.675,965.0],["2020-02-19",120.5385,138.975,120.5385,134.64,4796.0],["2020-02-20",136.2465,147.4665,123.165,133.62,2271.0],["2020-02-21",140.556,140.556,126.225,133.11,702.0],["2020-02-24",131.325,131.325,121.125,129.285,478.0],["2020-02-25",120.105,127.5,116.025,120.615,706.0],["2020-02-26",117.555,119.595,111.18,114.4695,584.0],["2020-02-27",114.75,114.75,104.55,114.75,722.0],["2020-02-28",107.1,132.6,107.1,132.09,1529.0],["2020-03-02",132.09,137.088,118.32,122.4,2231.0],["2020-03-03",125.715,130.1775,119.85,125.205,1502.0],["2020-03-04",127.5,130.815,119.646,130.05,882.0],["2020-03-05",127.755,132.345,123.165,123.165,596.0],["2020-03-06",126.225,127.5,122.4,127.5,984.0],["2020-03-09",123.675,123.675,102.0,102.51,1298.0],["2020-03-10",92.565,113.22,92.31,106.08,847.0],["2020-03-11",107.2785,107.2785,97.2315,97.665,886.0],["2020-03-12",93.585,93.585,80.2995,88.74,361.0],["2020-03-13",89.25,101.235,84.3285,86.955,196.0],["2020-03-16",84.915,91.8,70.38,77.265,361.0],["2020-03-17",84.915,84.915,76.755,76.755,82.0],["2020-03-18",77.775,83.385,76.5,76.755,333.0],["2020-03-19",76.755,89.1735,76.755,86.445,749.0],["2020-03-20",91.545,91.545,76.5,76.5,525.0],["2020-03-23",76.5,83.13,76.5,80.835,31.0],["2020-03-24",86.445,87.21,81.7275,81.7275,353.0],["2020-03-25",81.6,101.745,81.6,88.8675,976.0],["2020-03-26",85.425,95.625,84.7875,95.625,820.0],["2020-03-27",87.21,99.45,87.21,98.7105,102.0],["2020-03-30",98.7105,98.7105,98.7105,98.7105,0.0],["2020-03-31",101.745,111.69,86.19,100.215,1094.0],["2020-04-01",99.45,99.45,83.64,88.485,455.0],["2020-04-02",96.9,102.0,93.483,94.35,106.0],["2020-04-03",93.075,93.075,87.2865,87.2865,31.0],["2020-04-06",87.465,93.84,87.465,89.0205,114.0],["2020-04-07",96.543,114.75,93.33,99.96,322.0],["2020-04-08",103.275,113.985,103.275,106.59,47.0],["2020-04-09",119.085,119.085,112.2,112.2,196.0],["2020-04-13",118.83,118.83,110.8485,115.005,90.0],["2020-04-14",114.75,114.9795,99.705,103.1475,235.0],["2020-04-15",94.52,96.9,89.76,92.055,347.0],["2020-04-16",93.5,95.625,92.65,92.65,347.0],["2020-04-17",92.65,171.87,92.65,98.77,12918.0],["2020-04-20",127.33,272.0,113.815,222.02,96806.0],["2020-04-21",213.86,295.613,210.8,240.89,36906.0],["2020-04-22",240.89,253.623,192.593,208.76,6382.0],["2020-04-23",208.25,208.335,171.7,182.75,7206.0],["2020-04-24",182.75,199.189,174.403,185.81,2318.0],["2020-04-27",185.64,185.64,175.78,182.75,1759.0],["2020-04-28",182.75,182.75,153.17,166.77,4994.0],["2020-04-29",170.0,170.0,161.67,164.9,1247.0],["2020-04-30",161.5,161.993,153.0,154.7,747.0],["2020-05-01",144.5,152.439,137.53,143.48,671.0],["2020-05-04",144.908,153.0,131.75,133.45,1394.0],["2020-05-05",136.0,151.3,136.0,144.5,2835.0],["2020-05-06",152.32,157.25,145.35,149.09,2612.0],["2020-05-07",155.89,155.89,136.17,139.91,1124.0],["2020-05-08",139.23,145.86,137.87,141.95,276.0],["2020-05-11",144.84,144.84,132.09,139.145,529.0],["2020-05-12",138.72,155.04,137.87,138.907,4000.0],["2020-05-13",138.89,158.61,136.0,145.35,5829.0],["2020-05-14",148.92,150.433,137.7,142.12,747.0],["2020-05-15",144.33,144.33,135.32,141.389,465.0],["2020-05-18",141.78,141.78,131.444,132.6,1424.0],["2020-05-19",132.6,144.33,132.6,139.4,1165.0],["2020-05-20",146.03,146.03,126.48,133.79,2324.0],["2020-05-21",139.026,139.026,121.04,134.13,1624.0],["2020-05-22",128.35,128.35,122.349,123.93,712.0],["2020-05-26",119.17,127.5,119.0,119.0,882.0],["2020-05-27",119.17,119.68,111.01,118.49,712.0],["2020-05-28",119.0,125.8,119.0,120.19,800.0],["2020-05-29",125.12,125.12,117.3,124.1,476.0],["2020-06-01",126.31,131.92,118.286,127.5,1412.0],["2020-06-02",130.9,130.9,120.19,126.735,206.0],["2020-06-03",124.61,129.098,120.7,121.72,1094.0],["2020-06-04",119.68,124.78,113.067,113.135,735.0],["2020-06-05",117.878,122.4,114.886,119.17,571.0],["2020-06-08",116.96,125.29,116.96,123.42,435.0],["2020-06-09",119.68,125.97,119.68,121.21,224.0],["2020-06-10",121.21,131.24,120.955,121.21,841.0],["2020-06-11",119.34,131.24,113.9,115.94,512.0],["2020-06-12",115.94,132.6,115.94,131.24,3482.0],["2020-06-15",132.6,144.5,127.5,137.36,1900.0],["2020-06-16",137.7,143.65,132.6,135.473,1741.0],["2020-06-17",133.535,136.51,132.09,132.685,359.0],["2020-06-18",132.821,137.36,129.37,133.45,429.0],["2020-06-19",129.54,212.84,129.54,141.1,35865.0],["2020-06-22",153.0,166.6,145.86,155.89,8212.0],["2020-06-23",156.57,175.457,149.09,149.77,3006.0],["2020-06-24",151.81,153.782,144.67,151.81,1394.0],["2020-06-25",146.37,149.94,141.44,146.54,676.0],["2020-06-26",142.12,144.874,132.94,138.38,1047.0],["2020-06-29",143.225,150.28,133.62,135.745,729.0],["2020-06-30",133.45,138.635,132.26,134.47,394.0],["2020-07-01",139.23,147.339,125.46,132.6,1094.0],["2020-07-02",134.13,140.25,128.18,131.24,747.0],["2020-07-06",132.77,132.77,113.22,119.34,1818.0],["2020-07-07",121.72,124.95,114.07,118.66,1041.0],["2020-07-08",126.65,127.5,120.87,124.44,612.0],["2020-07-09",120.19,126.99,120.19,120.7,447.0],["2020-07-10",120.7,122.23,116.705,120.615,624.0],["2020-07-13",122.4,126.514,117.215,117.3,812.0],["2020-07-14",117.47,128.945,112.88,118.49,594.0],["2020-07-15",123.42,136.0,116.96,124.185,1371.0],["2020-07-16",120.36,132.43,119.969,125.46,335.0],["2020-07-17",127.67,132.889,122.91,132.6,682.0],["2020-07-20",134.64,134.64,125.29,129.013,200.0],["2020-07-21",132.6,135.66,127.67,132.77,541.0],["2020-07-22",135.83,141.321,129.37,136.255,853.0],["2020-07-23",137.445,142.63,132.43,135.15,335.0],["2020-07-24",133.535,133.96,130.05,130.05,118.0],["2020-07-27",130.9,132.277,130.05,130.9,247.0],["2020-07-28",130.05,136.782,119.51,121.04,624.0],["2020-07-29",118.83,130.628,118.83,130.628,335.0],["2020-07-30",129.03,129.03,118.83,127.5,424.0],["2020-07-31",123.93,126.905,119.0,121.38,300.0],["2020-08-03",121.89,133.62,121.89,131.41,1065.0],["2020-08-04",126.82,127.245,122.57,123.862,329.0],["2020-08-05",124.44,132.515,124.44,129.88,335.0],["2020-08-06",132.26,135.83,130.9,134.47,959.0],["2020-08-07",132.617,136.0,132.532,133.45,494.0],["2020-08-10",136.0,153.0,133.45,147.9,5724.0],["2020-08-11",156.23,156.23,141.355,146.88,1688.0],["2020-08-12",147.56,152.082,129.2,142.375,618.0],["2020-08-13",137.87,146.863,137.7,141.27,153.0],["2020-08-14",152.83,152.83,138.55,139.23,259.0],["2020-08-17",136.0,137.53,119.85,125.8,2394.0],["2020-08-18",130.05,146.2,125.953,134.13,2624.0],["2020-08-19",136.17,137.87,124.1,125.63,812.0],["2020-08-20",127.5,131.665,124.27,125.12,394.0],["2020-08-21",124.44,132.43,124.1,125.63,365.0],["2020-08-24",124.95,129.2,122.74,124.44,641.0],["2020-08-25",122.4,125.375,119.85,121.89,800.0],["2020-08-26",123.25,123.25,119.0,119.0,347.0],["2020-08-27",119.0,122.74,119.0,121.04,282.0],["2020-08-28",121.72,121.72,119.0,119.0,71.0],["2020-08-31",117.3,118.66,114.24,118.337,582.0],["2020-09-01",114.58,118.32,114.24,115.6,259.0],["2020-09-02",113.73,116.45,113.56,113.56,212.0],["2020-09-03",113.56,115.6,113.05,113.39,241.0],["2020-09-04",114.104,114.104,104.04,111.86,671.0],["2020-09-08",107.61,107.61,101.49,101.83,176.0],["2020-09-09",103.615,103.615,90.44,96.22,1476.0],["2020-09-10",92.65,103.394,92.65,97.478,306.0],["2020-09-11",97.41,106.93,93.84,97.665,165.0],["2020-09-14",95.2,108.12,95.2,97.24,335.0],["2020-09-15",105.06,105.06,96.05,101.524,482.0],["2020-09-16",104.975,107.1,97.75,106.08,1024.0],["2020-09-17",102.085,127.33,99.28,119.85,1912.0],["2020-09-18",119.85,119.85,101.048,115.09,671.0],["2020-09-21",108.46,108.46,99.62,102.0,688.0],["2020-09-22",102.0,106.658,97.07,102.884,688.0],["2020-09-23",103.19,113.56,103.19,104.55,447.0],["2020-09-24",105.4,113.22,99.892,105.91,3235.0],["2020-09-25",109.735,110.143,99.96,100.13,882.0],["2020-09-28",104.465,104.465,89.93,96.73,894.0],["2020-09-29",95.54,104.38,95.54,102.0,853.0],["2020-09-30",103.853,119.0,100.861,106.76,1359.0],["2020-10-01",103.53,105.57,76.67,81.43,7653.0],["2020-10-02",49.3,54.4,46.75,51.51,97206.0],["2020-10-05",53.55,55.25,51.85,54.4,25276.0],["2020-10-06",53.72,54.06,51.17,52.19,15041.0],["2020-10-07",53.04,54.213,51.85,52.87,20465.0],["2020-10-08",52.7,53.55,49.47,51.85,19376.0],["2020-10-09",53.04,53.04,51.0,52.7,9312.0],["2020-10-12",52.36,52.7,50.779,51.51,11747.0],["2020-10-13",51.0,51.51,48.45,49.81,10294.0],["2020-10-14",50.15,50.66,48.62,49.3,4335.0],["2020-10-15",48.45,52.53,48.11,50.66,6112.0],["2020-10-16",51.0,51.17,49.3,49.81,5200.0],["2020-10-19",51.0,51.0,48.62,49.47,3635.0],["2020-10-20",50.32,55.25,49.3,50.83,16100.0],["2020-10-21",51.85,52.19,49.13,50.15,7976.0],["2020-10-22",50.32,51.34,48.994,49.81,7271.0],["2020-10-23",50.235,50.235,47.94,49.3,3259.0],["2020-10-26",50.49,50.49,47.26,49.3,4200.0],["2020-10-27",47.94,49.64,46.92,46.92,3476.0],["2020-10-28",46.92,47.855,44.37,45.475,4400.0],["2020-10-29",44.54,46.75,44.54,46.75,2176.0],["2020-10-30",46.75,47.26,44.2,45.73,3500.0],["2020-11-02",47.43,47.43,43.86,44.37,2447.0],["2020-11-03",44.2,46.07,43.35,46.07,4565.0],["2020-11-04",46.41,51.0,44.2,48.62,4894.0],["2020-11-05",48.45,50.728,45.73,47.6,3688.0],["2020-11-06",46.24,47.634,45.05,45.73,6182.0],["2020-11-09",48.875,49.3,47.26,48.79,9624.0],["2020-11-10",47.6,54.74,47.6,52.7,87053.0],["2020-11-11",52.7,53.38,48.45,51.17,40547.0],["2020-11-12",51.85,59.67,46.92,50.32,258006.0],["2020-11-13",49.13,50.235,45.9,48.875,32876.0],["2020-11-16",48.96,49.3,45.56,47.26,19982.0],["2020-11-17",46.75,47.43,45.39,46.75,12112.0],["2020-11-18",45.05,46.58,44.37,45.56,13888.0],["2020-11-19",45.9,50.15,42.84,48.45,32182.0],["2020-11-20",49.64,50.32,46.92,48.96,18994.0],["2020-11-23",48.96,48.96,46.75,47.43,7806.0],["2020-11-24",47.94,47.94,45.05,45.73,15071.0],["2020-11-25",46.41,48.45,45.56,48.11,12929.0],["2020-11-27",48.79,52.02,47.872,49.98,24871.0],["2020-11-30",49.98,50.83,47.77,50.32,12888.0],["2020-12-01",50.15,50.15,47.09,48.62,24071.0],["2020-12-02",48.45,48.586,47.09,47.94,8253.0],["2020-12-03",47.43,47.94,47.26,47.6,9624.0],["2020-12-04",47.6,47.855,46.58,46.92,6112.0],["2020-12-07",47.26,47.94,45.56,46.58,13724.0],["2020-12-08",45.56,48.62,45.05,46.92,14476.0],["2020-12-09",46.92,67.15,46.75,50.66,626194.0],["2020-12-10",47.94,49.13,44.37,46.92,56535.0],["2020-12-11",46.92,47.26,45.22,46.07,24371.0],["2020-12-14",46.58,48.62,45.764,46.24,14294.0],["2020-12-15",46.75,50.303,46.07,47.073,29647.0],["2020-12-16",47.43,47.94,46.24,47.26,7353.0],["2020-12-17",46.92,49.538,46.92,48.96,15835.0],["2020-12-18",48.96,52.7,48.11,48.11,34859.0],["2020-12-21",47.6,53.55,47.6,52.7,24188.0],["2020-12-22",53.21,55.25,51.68,53.72,15365.0],["2020-12-23",54.4,55.76,52.36,53.21,15482.0],["2020-12-24",53.55,54.077,51.34,52.53,7729.0],["2020-12-28",53.55,54.4,52.326,53.21,13206.0],["2020-12-29",53.21,54.23,50.15,50.15,20012.0],["2020-12-30",52.19,54.06,51.34,54.06,11429.0],["2020-12-31",54.4,55.08,50.83,51.0,20512.0],["2021-01-04",51.85,58.888,51.85,56.78,29929.0],["2021-01-05",57.63,58.65,54.91,57.97,10518.0],["2021-01-06",58.65,59.16,53.873,55.25,17212.0],["2021-01-07",56.1,61.03,56.1,60.52,10647.0],["2021-01-08",60.69,61.115,56.95,58.48,9571.0],["2021-01-11",58.31,59.16,57.375,58.31,7688.0],["2021-01-12",58.31,62.39,58.055,62.05,13018.0],["2021-01-13",62.9,63.75,60.35,62.05,8112.0],["2021-01-14",62.22,62.849,60.52,62.05,7682.0],["2021-01-15",62.56,62.9,59.16,60.35,8524.0],["2021-01-19",60.35,62.56,59.16,61.71,6253.0],["2021-01-20",62.22,74.8,61.88,65.96,71694.0],["2021-01-21",67.66,68.85,64.77,67.66,10729.0],["2021-01-22",64.94,74.46,64.94,72.76,26412.0],["2021-01-25",74.63,74.664,68.51,70.21,17400.0],["2021-01-26",71.74,92.65,69.19,79.39,165635.0],["2021-01-27",71.57,75.82,68.0,68.68,41053.0],["2021-01-28",70.142,74.46,65.28,68.85,16612.0],["2021-01-29",68.68,71.74,65.654,68.17,17741.0],["2021-02-01",68.0,71.23,66.47,70.38,12329.0],["2021-02-02",71.23,74.29,70.38,70.72,12976.0],["2021-02-03",71.06,76.16,70.805,75.31,10935.0],["2021-02-04",76.33,78.2,71.4,71.4,18306.0],["2021-02-05",76.33,76.33,72.59,73.95,11635.0],["2021-02-08",76.109,79.9,75.82,78.03,29524.0],["2021-02-09",76.5,81.43,75.14,80.07,27024.0],["2021-02-10",85.34,90.372,77.52,89.08,57259.0],["2021-02-11",85.85,89.59,81.09,84.32,29565.0],["2021-02-12",82.195,89.25,81.09,84.15,16853.0],["2021-02-16",88.4,96.39,85.0,90.27,28747.0],["2021-02-17",90.27,91.46,83.3,87.89,21688.0],["2021-02-18",85.68,87.38,73.78,82.45,20347.0],["2021-02-19",80.75,82.858,72.42,73.78,36559.0],["2021-02-22",73.95,79.05,70.72,72.59,20659.0],["2021-02-23",68.0,68.0,58.48,63.75,45612.0],["2021-02-24",65.28,72.59,62.9,67.32,53859.0],["2021-02-25",66.3,67.15,58.65,59.585,29135.0],["2021-02-26",59.67,61.438,51.85,53.55,26000.0],["2021-03-01",55.42,56.44,48.62,49.64,31006.0],["2021-03-02",50.49,55.097,50.15,52.7,24476.0],["2021-03-03",53.55,54.4,49.47,49.47,11688.0],["2021-03-04",49.81,51.34,42.84,44.03,26035.0],["2021-03-05",45.9,48.28,39.1,46.75,22600.0],["2021-03-08",48.96,49.81,46.58,47.43,11729.0],["2021-03-09",48.45,52.7,47.26,51.85,13571.0],["2021-03-10",54.23,55.93,53.04,54.4,14882.0],["2021-03-11",55.25,58.65,53.72,56.61,11229.0],["2021-03-12",57.97,57.97,53.397,55.93,12629.0],["2021-03-15",56.1,57.29,54.23,55.42,6041.0],["2021-03-16",56.1,58.48,51.17,52.19,7418.0],["2021-03-17",51.17,56.27,48.45,55.76,7182.0],["2021-03-18",55.08,55.76,51.0,53.55,7718.0],["2021-03-19",54.06,55.93,53.55,55.93,5665.0],["2021-03-22",57.12,57.12,53.72,54.23,64112.0],["2021-03-23",117.3,178.33,89.93,157.42,7329100.0],["2021-03-24",115.6,122.74,87.21,92.14,621935.0],["2021-03-25",81.94,98.43,78.54,94.69,211782.0],["2021-03-26",92.48,97.75,85.374,87.04,86535.0],["2021-03-29",87.04,89.505,72.42,72.93,59453.0],["2021-03-30",70.125,78.54,70.125,73.1,51712.0],["2021-03-31",74.12,99.28,72.76,87.89,165688.0],["2021-04-01",91.8,98.77,83.64,98.77,247259.0],["2021-04-05",96.186,97.07,87.04,89.76,52706.0],["2021-04-06",87.72,89.08,82.45,83.64,47206.0],["2021-04-07",83.47,83.81,75.14,77.52,32659.0],["2021-04-08",78.88,85.0,76.84,83.64,18600.0],["2021-04-09",81.94,87.89,79.322,84.49,22759.0],["2021-04-12",83.64,84.32,76.16,82.45,29994.0],["2021-04-13",81.94,84.32,79.56,83.3,14029.0],["2021-04-14",83.3,91.63,81.26,88.57,28782.0],["2021-04-15",89.93,90.78,79.9,80.58,16306.0],["2021-04-16",84.082,84.082,76.5,78.88,14988.0],["2021-04-19",77.35,80.07,74.97,79.39,5812.0],["2021-04-20",78.71,79.05,73.1,75.48,11212.0],["2021-04-21",73.355,81.6,73.1,80.58,9876.0],["2021-04-22",80.24,87.55,78.71,85.85,17700.0],["2021-04-23",84.15,97.75,83.3,97.75,34800.0],["2021-04-26",99.45,99.62,89.08,95.03,15706.0],["2021-04-27",95.03,95.88,92.293,93.16,22894.0],["2021-04-28",71.57,73.95,69.19,73.95,133859.0],["2021-04-29",73.78,73.78,70.72,72.25,27647.0],["2021-04-30",71.06,73.95,70.55,72.59,12341.0],["2021-05-03",72.59,73.78,68.935,69.19,18900.0],["2021-05-04",69.19,70.465,65.11,70.21,20076.0],["2021-05-05",69.7,75.31,66.81,72.42,25712.0],["2021-05-06",72.42,72.42,67.49,70.89,8071.0],["2021-05-07",71.06,73.95,71.06,71.74,7935.0],["2021-05-10",72.76,77.35,71.4,76.33,21676.0],["2021-05-11",74.8,77.69,71.06,73.95,20371.0],["2021-05-12",74.358,76.84,71.06,73.95,76388.0],["2021-05-13",80.24,99.62,74.29,79.73,506388.0],["2021-05-14",78.71,79.73,72.42,76.5,27688.0],["2021-05-17",74.97,77.86,69.87,72.25,17265.0],["2021-05-18",72.42,76.84,70.55,74.97,8176.0],["2021-05-19",73.61,79.05,72.25,75.48,4394.0],["2021-05-20",75.31,75.99,72.76,74.63,5171.0],["2021-05-21",74.8,79.05,74.8,79.05,6541.0],["2021-05-24",78.2,81.209,75.48,76.16,8235.0],["2021-05-25",77.35,77.52,73.44,74.46,4041.0],["2021-05-26",75.14,78.03,74.97,75.82,6229.0],["2021-05-27",76.5,78.37,75.31,76.84,5265.0],["2021-05-28",76.84,81.77,76.687,80.07,9276.0],["2021-06-01",78.71,84.15,78.54,79.9,12071.0],["2021-06-02",80.07,82.28,78.71,81.26,3776.0],["2021-06-03",80.24,81.77,76.5,79.9,6671.0],["2021-06-04",79.56,81.09,77.69,78.37,2688.0],["2021-06-07",78.37,84.83,77.401,82.62,10071.0],["2021-06-08",82.28,84.66,79.645,83.98,5218.0],["2021-06-09",82.96,86.19,82.535,82.62,4900.0],["2021-06-10",83.81,83.98,79.917,82.11,3241.0],["2021-06-11",81.226,82.025,78.88,80.07,4424.0],["2021-06-14",77.86,81.77,77.86,79.9,3971.0],["2021-06-15",79.9,80.41,73.1,74.8,6159.0],["2021-06-16",74.46,76.16,73.1,74.29,4235.0],["2021-06-17",73.95,82.45,71.06,71.91,20653.0],["2021-06-18",72.08,75.48,66.589,66.98,12882.0],["2021-06-21",68.17,73.78,68.0,72.76,9171.0],["2021-06-22",71.23,75.82,71.23,71.74,3547.0],["2021-06-23",71.23,73.61,70.635,72.76,2576.0],["2021-06-24",72.42,74.834,69.581,70.21,5194.0],["2021-06-25",70.04,70.72,68.0,70.04,7941.0],["2021-06-28",69.19,74.12,69.19,73.525,9488.0],["2021-06-29",72.607,74.63,69.87,74.63,6488.0],["2021-06-30",73.78,73.78,71.502,72.25,4171.0],["2021-07-01",72.25,73.78,69.139,71.91,6271.0],["2021-07-02",71.74,71.74,67.32,68.85,5671.0],["2021-07-06",69.02,69.02,63.92,64.6,8271.0],["2021-07-07",65.28,65.96,61.71,65.28,4476.0],["2021-07-08",62.56,66.13,60.877,66.13,2906.0],["2021-07-09",66.13,67.66,65.11,66.81,1912.0],["2021-07-12",66.64,67.83,65.569,67.83,959.0],["2021-07-13",67.49,72.59,65.297,71.06,7394.0],["2021-07-14",70.55,70.55,65.45,68.0,5753.0],["2021-07-15",66.98,66.98,63.41,64.6,2994.0],["2021-07-16",64.09,65.96,62.968,63.24,2441.0],["2021-07-19",61.37,66.3,58.14,60.69,8753.0],["2021-07-20",60.86,64.09,60.86,61.54,1141.0],["2021-07-21",61.2,70.89,61.2,65.45,15424.0],["2021-07-22",64.77,68.68,62.237,65.96,10588.0],["2021-07-23",64.09,66.47,62.9,64.09,3559.0],["2021-07-26",63.24,67.49,63.24,64.26,7706.0],["2021-07-27",65.45,67.15,59.704,63.24,13594.0],["2021-07-28",62.73,67.32,60.18,62.39,11453.0],["2021-07-29",62.577,64.26,61.37,62.22,6876.0],["2021-07-30",61.2,62.22,59.415,59.5,7129.0],["2021-08-02",58.82,61.88,58.82,59.33,6565.0],["2021-08-03",60.18,60.86,58.48,60.35,6588.0],["2021-08-04",60.86,61.88,58.65,60.35,5153.0],["2021-08-05",61.2,62.883,58.905,61.54,4441.0],["2021-08-06",64.43,65.62,61.37,65.62,7188.0],["2021-08-09",64.94,66.64,63.75,65.79,1671.0],["2021-08-10",65.79,67.32,64.6,66.3,3671.0],["2021-08-11",65.96,66.98,64.94,66.81,2106.0],["2021-08-12",66.81,67.32,65.62,67.32,1376.0],["2021-08-13",67.66,68.0,66.453,67.49,1241.0],["2021-08-16",67.83,67.83,64.09,66.3,735.0],["2021-08-17",66.3,67.83,63.852,66.81,2853.0],["2021-08-18",66.98,72.76,65.178,69.87,14647.0],["2021-08-19",70.04,70.21,65.79,67.66,2259.0],["2021-08-20",68.34,69.36,64.107,66.64,3306.0],["2021-08-23",65.96,72.25,64.6,71.06,20029.0],["2021-08-24",72.08,72.42,67.49,70.55,4206.0],["2021-08-25",70.21,71.91,69.36,70.21,1712.0],["2021-08-26",69.87,72.59,68.867,70.38,1547.0],["2021-08-27",70.04,71.06,68.0,68.17,1135.0],["2021-08-30",70.04,76.33,67.15,72.42,8029.0],["2021-08-31",70.55,73.1,66.47,67.32,22829.0],["2021-09-01",67.32,69.53,65.96,67.66,6394.0],["2021-09-02",67.32,68.0,65.45,67.15,4012.0],["2021-09-03",67.32,68.51,65.28,66.81,6829.0],["2021-09-07",65.79,67.83,64.6,66.47,8876.0],["2021-09-08",65.45,66.98,61.54,64.26,10700.0],["2021-09-09",63.58,65.28,61.37,63.75,3106.0],["2021-09-10",64.94,67.32,64.175,67.15,2600.0],["2021-09-13",66.98,66.98,65.535,66.3,5071.0],["2021-09-14",65.195,66.385,64.6,65.96,1671.0],["2021-09-15",66.13,66.64,63.41,65.96,1735.0],["2021-09-16",66.13,66.436,62.9,64.43,1812.0],["2021-09-17",63.92,69.19,63.92,69.19,7076.0],["2021-09-20",66.81,69.19,62.39,63.75,1312.0],["2021-09-21",63.24,65.79,63.07,63.58,6559.0],["2021-09-22",64.43,81.26,62.747,69.19,271712.0],["2021-09-23",66.13,68.34,63.75,65.79,18224.0],["2021-09-24",66.3,67.949,64.09,65.79,4947.0],["2021-09-27",65.11,65.45,61.54,62.73,3871.0],["2021-09-28",62.237,62.237,60.35,61.2,2518.0],["2021-09-29",61.37,61.71,59.5,59.5,4447.0],["2021-09-30",60.35,61.2,58.65,60.69,994.0],["2021-10-01",62.73,62.73,58.65,60.18,2335.0],["2021-10-04",60.69,62.05,58.14,58.31,3618.0],["2021-10-05",58.31,60.69,56.61,59.33,4994.0],["2021-10-06",59.16,59.16,57.63,58.48,924.0],["2021-10-07",58.48,60.18,56.44,60.18,1135.0],["2021-10-08",60.18,62.73,59.007,61.88,2441.0],["2021-10-11",60.69,61.88,60.01,60.01,2824.0],["2021-10-12",60.707,65.45,59.16,60.69,7188.0],["2021-10-13",59.84,63.58,59.5,62.56,1588.0],["2021-10-14",62.22,63.24,60.86,60.86,688.0],["2021-10-15",60.52,63.75,60.486,61.03,1606.0],["2021-10-18",61.54,62.56,60.35,61.2,465.0],["2021-10-19",60.69,63.75,59.84,62.56,2153.0],["2021-10-20",63.036,64.09,60.35,60.69,2765.0],["2021-10-21",61.37,63.41,61.2,63.24,2059.0],["2021-10-22",61.37,62.9,60.18,60.18,2129.0],["2021-10-25",61.064,64.6,61.064,61.54,3853.0],["2021-10-26",61.2,62.067,60.18,61.54,700.0],["2021-10-27",60.86,63.58,59.942,62.73,1082.0],["2021-10-28",64.09,65.28,62.39,63.41,947.0],["2021-10-29",62.9,63.24,61.2,62.22,465.0],["2021-11-01",60.52,66.3,60.35,64.09,3329.0],["2021-11-02",64.26,65.79,61.88,63.92,1847.0],["2021-11-03",63.07,64.26,60.52,60.52,1429.0],["2021-11-04",62.05,63.24,61.71,62.73,288.0],["2021-11-05",62.22,64.226,61.2,61.37,982.0],["2021-11-08",60.86,62.73,60.52,61.03,912.0],["2021-11-09",61.37,61.37,59.5,60.01,888.0],["2021-11-10",59.16,62.22,57.8,57.97,1282.0],["2021-11-11",58.48,59.33,57.12,58.65,1241.0],["2021-11-12",59.33,59.67,58.14,58.82,912.0],["2021-11-15",58.31,60.69,58.14,58.48,3453.0],["2021-11-16",58.48,58.99,57.103,58.31,1082.0],["2021-11-17",58.31,58.82,56.1,57.97,3518.0],["2021-11-18",57.46,58.48,53.38,53.72,3318.0],["2021-11-19",55.93,55.93,53.21,54.4,1129.0],["2021-11-22",55.42,55.42,53.38,53.89,776.0],["2021-11-23",54.4,56.78,49.3,51.0,2835.0],["2021-11-24",50.49,55.25,49.98,55.25,7306.0],["2021-11-26",54.4,56.1,53.72,55.25,441.0],["2021-11-29",52.7,56.1,51.85,54.06,1582.0],["2021-11-30",52.87,52.87,49.81,52.02,1641.0],["2021-12-01",51.85,54.23,49.98,52.53,1082.0],["2021-12-02",50.83,55.08,45.764,50.66,6612.0],["2021-12-03",51.51,51.51,48.45,50.15,1900.0],["2021-12-06",49.98,49.98,46.58,47.94,4865.0],["2021-12-07",47.26,53.04,47.26,50.66,3171.0],["2021-12-08",48.416,54.23,48.416,50.83,2318.0],["2021-12-09",50.15,52.7,49.725,51.68,794.0],["2021-12-10",55.42,56.1,51.85,54.91,6041.0],["2021-12-13",55.76,55.76,52.87,52.87,1124.0],["2021-12-14",52.7,52.87,48.45,50.49,1276.0],["2021-12-15",51.0,51.0,47.77,49.13,2206.0],["2021-12-16",50.83,50.83,46.682,47.94,2494.0],["2021-12-17",48.11,50.49,46.41,46.92,2947.0],["2021-12-20",46.24,50.796,46.24,48.11,1471.0],["2021-12-21",47.43,48.96,46.07,46.07,2882.0],["2021-12-22",45.56,47.77,45.05,46.07,6835.0],["2021-12-23",46.087,50.66,45.73,50.66,4459.0],["2021-12-27",48.62,50.15,47.09,47.09,2318.0],["2021-12-28",48.79,49.3,45.934,46.75,2641.0],["2021-12-29",46.75,47.6,44.2,45.22,4382.0],["2021-12-30",45.22,47.26,44.71,45.9,3847.0],["2021-12-31",44.54,46.58,44.54,44.54,1488.0],["2022-01-03",45.22,48.773,45.22,46.58,1353.0],["2022-01-04",49.3,49.3,45.05,45.9,759.0],["2022-01-05",47.43,47.43,40.97,41.65,2159.0],["2022-01-06",41.31,44.54,41.021,42.33,1676.0],["2022-01-07",42.33,43.061,40.12,41.82,2000.0],["2022-01-10",40.46,43.35,39.661,42.67,4600.0],["2022-01-11",43.01,46.971,43.01,45.05,2047.0],["2022-01-12",45.22,49.759,45.22,46.24,2859.0],["2022-01-13",45.56,46.58,45.05,45.713,665.0],["2022-01-14",43.18,45.9,42.67,43.52,1000.0],["2022-01-18",40.12,41.31,39.814,40.63,2894.0],["2022-01-19",40.8,44.88,40.8,43.69,3771.0],["2022-01-20",42.84,43.18,40.8,40.97,1471.0],["2022-01-21",41.48,43.163,40.8,42.33,1265.0],["2022-01-24",42.5,42.5,38.76,41.48,3018.0],["2022-01-25",40.29,42.16,39.61,41.14,982.0],["2022-01-26",41.735,43.01,41.31,41.82,1176.0],["2022-01-27",42.84,47.43,42.16,42.67,1335.0],["2022-01-28",40.8,42.33,39.525,41.99,2112.0],["2022-01-31",39.95,43.86,39.44,41.65,806.0],["2022-02-01",42.16,46.41,42.16,46.41,635.0],["2022-02-02",46.58,47.6,45.05,47.43,841.0],["2022-02-03",45.05,47.209,43.52,44.03,3376.0],["2022-02-04",43.01,46.41,42.636,45.22,1135.0],["2022-02-07",45.05,46.75,45.05,46.24,1300.0],["2022-02-08",47.26,48.45,46.41,48.28,1618.0],["2022-02-09",48.195,50.898,47.77,50.32,1159.0],["2022-02-10",49.3,51.85,47.77,48.79,741.0],["2022-02-11",48.28,49.64,48.195,49.47,153.0],["2022-02-14",47.77,47.77,44.88,47.09,1306.0],["2022-02-15",47.6,47.6,45.22,46.07,1276.0],["2022-02-16",45.305,46.07,44.71,45.679,359.0],["2022-02-17",49.3,49.3,43.18,44.03,1059.0],["2022-02-18",44.03,44.71,43.01,43.35,359.0],["2022-02-22",41.565,43.18,40.8,43.095,559.0],["2022-02-23",42.5,45.39,39.61,41.65,629.0],["2022-02-24",39.95,40.8,38.76,40.29,1388.0],["2022-02-25",39.916,40.8,39.916,39.95,318.0],["2022-02-28",38.25,39.95,35.7,39.44,3306.0],["2022-03-01",38.59,40.8,38.59,40.46,853.0],["2022-03-02",40.29,43.35,39.95,41.65,3447.0],["2022-03-03",41.31,41.48,40.12,40.29,282.0],["2022-03-04",38.76,40.8,36.72,37.57,2012.0],["2022-03-07",38.25,38.25,32.3,33.32,3400.0],["2022-03-08",33.15,36.89,33.15,35.445,1165.0],["2022-03-09",35.87,37.74,35.87,37.74,2365.0],["2022-03-10",36.72,41.65,35.87,39.372,588.0],["2022-03-11",38.42,39.95,37.757,39.95,382.0],["2022-03-14",36.805,36.89,33.66,34.0,1124.0],["2022-03-15",37.145,38.148,35.19,35.19,906.0],["2022-03-16",35.19,36.55,34.85,36.04,1241.0],["2022-03-17",34.85,35.7,34.17,34.68,765.0],["2022-03-18",33.83,36.21,33.83,36.04,2241.0],["2022-03-21",36.38,36.72,34.85,36.21,2906.0],["2022-03-22",35.7,39.1,35.53,38.471,4247.0],["2022-03-23",36.89,38.08,34.0,35.53,2435.0],["2022-03-24",35.19,37.57,35.19,36.72,765.0],["2022-03-25",34.68,36.04,34.68,35.36,671.0],["2022-03-28",35.36,37.23,34.85,35.87,1065.0],["2022-03-29",35.87,37.57,35.36,36.55,788.0],["2022-03-30",37.4,37.4,36.958,37.06,100.0],["2022-03-31",38.42,40.8,37.4,39.695,3906.0],["2022-04-01",38.76,40.12,37.4,38.76,2141.0],["2022-04-04",38.42,39.27,37.91,38.845,541.0],["2022-04-05",37.91,38.692,36.89,36.89,876.0],["2022-04-06",35.7,36.516,35.53,35.7,582.0],["2022-04-07",35.87,35.87,34.85,34.85,1506.0],["2022-04-08",35.87,36.04,35.19,35.87,129.0],["2022-04-11",35.615,35.87,33.66,34.0,3300.0],["2022-04-12",34.17,34.935,34.17,34.17,624.0],["2022-04-13",34.51,35.19,33.83,34.0,806.0],["2022-04-14",33.83,33.983,33.745,33.983,212.0],["2022-04-18",35.19,35.19,33.32,34.51,524.0],["2022-04-19",33.83,34.323,33.83,34.17,247.0],["2022-04-20",33.847,33.847,33.337,33.66,324.0],["2022-04-21",34.17,34.85,33.15,33.405,2265.0],["2022-04-22",33.167,33.66,33.15,33.32,500.0],["2022-04-25",33.32,33.32,32.81,33.15,200.0],["2022-04-26",33.49,33.49,32.13,32.13,2465.0],["2022-04-27",32.13,32.759,29.75,30.362,1759.0],["2022-04-28",29.92,30.43,25.942,27.37,3606.0],["2022-04-29",26.35,26.86,24.684,25.5,1535.0],["2022-05-02",25.67,26.282,24.99,25.33,2618.0],["2022-05-03",24.48,25.398,23.8,23.8,1647.0],["2022-05-04",25.16,25.16,23.8,24.14,1018.0],["2022-05-05",24.14,24.14,21.42,21.964,3224.0],["2022-05-06",22.559,23.222,22.27,23.052,859.0],["2022-05-09",22.27,22.287,19.04,20.638,1741.0],["2022-05-10",20.57,21.42,19.72,21.25,465.0],["2022-05-11",19.72,21.42,19.04,19.04,1500.0],["2022-05-12",19.04,19.55,18.02,18.7,953.0],["2022-05-13",18.7,21.25,18.7,20.128,1176.0],["2022-05-16",20.57,20.57,18.02,18.36,1065.0],["2022-05-17",18.7,18.7,17.68,17.85,1665.0],["2022-05-18",17.85,18.19,17.34,17.34,288.0],["2022-05-19",18.36,19.72,17.51,18.36,1865.0],["2022-05-20",18.36,18.87,17.578,18.87,459.0],["2022-05-23",18.87,18.87,17.0,17.0,1465.0],["2022-05-24",15.98,16.303,15.232,15.47,2712.0],["2022-05-25",17.0,17.0,15.385,15.436,118.0],["2022-05-26",15.334,18.02,15.334,17.034,3759.0],["2022-05-27",17.731,18.53,16.49,17.17,1959.0],["2022-05-31",17.68,17.935,16.558,17.85,453.0],["2022-06-01",17.0,17.68,16.83,16.83,224.0],["2022-06-02",16.575,16.66,15.64,15.64,1288.0],["2022-06-03",16.32,16.49,15.232,15.232,1665.0],["2022-06-06",15.81,15.81,15.487,15.81,494.0],["2022-06-07",15.674,17.68,15.674,16.575,2171.0],["2022-06-08",16.218,18.02,15.572,16.83,1918.0],["2022-06-09",17.0,17.0,15.657,16.32,312.0],["2022-06-10",15.64,16.49,15.317,15.317,1106.0],["2022-06-13",15.98,15.98,14.637,14.79,1418.0],["2022-06-14",14.79,15.64,14.11,14.45,2029.0],["2022-06-15",14.62,14.96,14.62,14.79,353.0],["2022-06-16",14.96,15.3,14.654,14.841,482.0],["2022-06-17",14.654,15.3,14.654,15.3,318.0],["2022-06-21",16.15,16.15,13.6,14.28,1688.0],["2022-06-22",13.6,14.28,12.835,13.26,2176.0],["2022-06-23",12.92,14.008,12.58,12.58,524.0],["2022-06-24",12.58,32.3,12.58,20.74,5688418.0],["2022-06-27",20.74,28.9,18.87,26.18,1429847.0],["2022-06-28",24.65,35.7,23.8,25.5,674512.0],["2022-06-29",25.16,25.33,20.91,22.95,108353.0],["2022-06-30",21.08,21.93,19.55,19.72,36094.0],["2022-07-01",18.02,19.38,15.64,15.725,35959.0],["2022-07-05",15.436,15.81,13.94,14.586,20200.0],["2022-07-06",14.212,16.541,14.212,16.32,31324.0],["2022-07-07",16.83,19.04,16.15,19.04,26547.0],["2022-07-08",19.38,20.06,18.7,20.06,13982.0],["2022-07-11",20.23,20.23,17.85,19.55,7294.0],["2022-07-12",19.72,19.89,17.85,19.21,11800.0],["2022-07-13",19.38,19.89,18.7,18.87,4029.0],["2022-07-14",18.36,18.53,16.337,17.0,8535.0],["2022-07-15",17.0,18.19,16.405,18.19,2294.0],["2022-07-18",18.36,19.38,17.85,18.02,2188.0],["2022-07-19",18.36,18.53,17.17,17.51,3141.0],["2022-07-20",17.0,18.19,17.0,17.51,4571.0],["2022-07-21",17.34,18.02,16.694,17.51,4841.0],["2022-07-22",17.85,17.85,16.32,17.51,2147.0],["2022-07-25",17.51,17.51,14.79,15.47,4365.0],["2022-07-26",15.47,15.98,14.45,14.671,7118.0],["2022-07-27",14.79,15.181,14.79,15.028,1806.0],["2022-07-28",15.3,15.81,14.96,15.062,2506.0],["2022-07-29",15.317,15.47,14.535,15.283,4224.0],["2022-08-01",15.13,15.283,13.685,13.94,5653.0],["2022-08-02",14.11,14.79,13.073,13.668,5241.0],["2022-08-03",13.26,13.94,11.39,13.447,11388.0],["2022-08-04",14.62,14.79,13.94,14.518,8835.0],["2022-08-05",15.011,15.011,12.478,13.447,6600.0],["2022-08-08",14.11,14.11,12.75,13.26,7700.0],["2022-08-09",13.09,14.45,13.09,14.195,12341.0],["2022-08-10",14.45,14.62,12.614,13.26,4812.0],["2022-08-11",13.6,16.15,13.6,14.722,12688.0],["2022-08-12",14.535,14.824,14.11,14.501,2982.0],["2022-08-15",14.144,14.45,13.94,14.365,2094.0],["2022-08-16",14.45,14.722,13.94,14.501,1018.0],["2022-08-17",14.212,14.28,13.26,13.43,3371.0],["2022-08-18",13.26,14.161,13.09,13.09,2788.0],["2022-08-19",12.58,13.736,12.24,12.512,4182.0],["2022-08-22",12.512,12.733,11.917,12.07,3065.0],["2022-08-23",12.24,12.75,11.917,12.58,5900.0],["2022-08-24",13.09,13.09,12.24,12.886,1371.0],["2022-08-25",12.58,13.09,11.917,12.189,2876.0],["2022-08-26",12.24,12.58,11.39,11.9,12288.0],["2022-08-29",12.24,12.41,11.985,12.155,1194.0],["2022-08-30",12.75,13.26,12.24,12.461,3400.0],["2022-08-31",12.58,12.92,12.58,12.58,735.0],["2022-09-01",12.58,12.75,12.07,12.07,1706.0],["2022-09-02",12.138,12.41,11.39,11.645,1829.0],["2022-09-06",11.56,11.56,10.54,10.557,7024.0],["2022-09-07",10.506,11.033,9.86,9.86,2929.0],["2022-09-08",10.88,18.02,9.962,13.396,482229.0],["2022-09-09",12.937,13.617,10.625,11.56,39812.0],["2022-09-12",11.56,12.019,10.234,10.795,21224.0],["2022-09-13",9.69,9.69,7.48,7.735,82612.0],["2022-09-14",8.33,8.33,7.48,7.48,19924.0],["2022-09-15",7.48,7.786,6.834,7.293,10624.0],["2022-09-16",7.497,7.497,6.154,6.171,14418.0],["2022-09-19",6.596,6.596,5.78,5.95,14871.0],["2022-09-20",5.95,6.392,5.117,5.661,13265.0],["2022-09-21",5.491,5.865,5.287,5.287,17388.0],["2022-09-22",5.304,5.882,5.304,5.525,10259.0],["2022-09-23",5.525,5.916,5.304,5.457,9165.0],["2022-09-26",5.457,5.899,5.27,5.304,8718.0],["2022-09-27",5.542,5.542,5.27,5.423,5212.0],["2022-09-28",5.44,5.882,5.423,5.831,6253.0],["2022-09-29",5.61,6.29,5.61,6.035,10259.0],["2022-09-30",6.29,6.528,5.61,6.324,7353.0],["2022-10-03",6.732,6.732,5.236,5.355,21859.0],["2022-10-04",5.44,5.95,5.44,5.712,11041.0],["2022-10-05",6.052,6.086,5.78,5.95,6065.0],["2022-10-06",6.256,6.63,5.661,5.814,11124.0],["2022-10-07",5.95,6.29,5.287,5.355,10965.0],["2022-10-10",5.372,5.661,5.27,5.44,7382.0],["2022-10-11",5.746,6.069,5.1,5.44,39065.0],["2022-10-12",5.542,5.627,4.76,4.964,18847.0],["2022-10-13",5.083,5.185,4.505,4.59,22659.0],["2022-10-14",4.93,4.93,3.91,4.063,38753.0],["2022-10-17",3.91,4.369,3.434,4.012,37388.0],["2022-10-18",5.015,5.015,3.383,3.91,313082.0],["2022-10-19",3.485,3.74,3.23,3.519,73606.0],["2022-10-20",3.655,3.655,3.383,3.4,45306.0],["2022-10-21",3.315,3.536,3.196,3.434,35859.0],["2022-10-24",3.4,3.468,2.941,3.213,72165.0],["2022-10-25",3.281,3.281,2.227,2.907,211347.0],["2022-10-26",2.72,2.975,2.635,2.941,69412.0],["2022-10-27",3.06,3.434,2.89,3.332,58059.0],["2022-10-28",3.23,3.383,3.06,3.281,20588.0],["2022-10-31",3.434,3.434,2.907,2.975,19618.0],["2022-11-01",3.23,3.23,2.975,3.077,7765.0],["2022-11-02",3.145,3.213,3.06,3.145,8859.0],["2022-11-03",3.162,3.196,2.924,3.043,6159.0],["2022-11-04",3.111,3.179,2.89,2.89,9124.0],["2022-11-07",3.128,3.128,2.72,2.72,17406.0],["2022-11-08",2.89,2.975,2.635,2.72,11441.0],["2022-11-09",2.72,2.975,2.244,2.533,27371.0],["2022-11-10",2.55,2.72,2.55,2.669,7388.0],["2022-11-11",2.635,2.839,2.635,2.771,2624.0],["2022-11-14",2.975,2.975,2.72,2.805,11665.0],["2022-11-15",2.975,2.975,2.686,2.941,20424.0],["2022-11-16",2.975,2.975,2.567,2.873,45018.0],["2022-11-17",2.72,3.4,2.72,3.281,71482.0],["2022-11-18",3.23,3.4,3.06,3.23,12959.0],["2022-11-21",3.4,3.4,3.145,3.298,4459.0],["2022-11-22",3.332,3.332,2.975,3.06,16235.0],["2022-11-23",3.077,3.349,3.06,3.23,25329.0],["2022-11-25",3.128,3.74,3.128,3.57,34259.0],["2022-11-28",3.74,3.74,3.247,3.383,20218.0],["2022-11-29",3.587,3.723,3.247,3.4,17906.0],["2022-11-30",3.74,3.74,3.315,3.485,21171.0],["2022-12-01",3.485,3.587,3.145,3.417,16729.0],["2022-12-02",3.417,3.417,3.06,3.23,21441.0],["2022-12-05",3.383,3.383,2.907,2.958,26318.0],["2022-12-06",2.975,3.23,2.72,2.822,8159.0],["2022-12-07",3.06,3.06,2.72,2.856,11065.0],["2022-12-08",3.128,3.128,2.72,2.924,7812.0],["2022-12-09",2.89,2.89,2.72,2.856,4088.0],["2022-12-12",2.89,4.25,2.72,3.349,294276.0],["2022-12-13",3.196,3.349,2.72,2.788,74735.0],["2022-12-14",2.72,2.924,2.601,2.652,23647.0],["2022-12-15",2.89,2.89,2.55,2.55,26394.0],["2022-12-16",2.55,2.771,2.244,2.244,24365.0],["2022-12-19",2.465,2.533,2.38,2.38,10265.0],["2022-12-20",2.567,2.669,2.499,2.635,26671.0],["2022-12-21",2.652,2.856,2.601,2.737,13965.0],["2022-12-22",2.856,2.975,2.771,2.975,17365.0],["2022-12-23",2.89,3.06,2.805,2.941,6659.0],["2022-12-27",3.06,3.06,2.55,2.737,14371.0],["2022-12-28",2.822,3.026,2.55,2.89,18388.0],["2022-12-29",2.805,2.822,2.482,2.822,17682.0],["2022-12-30",2.805,3.213,2.55,2.89,33324.0],["2023-01-03",3.111,3.23,2.771,2.975,9882.0],["2023-01-04",2.975,3.179,2.907,3.179,5712.0],["2023-01-05",3.332,3.4,3.145,3.247,21724.0],["2023-01-06",3.179,3.264,3.06,3.179,6012.0],["2023-01-09",3.298,3.332,3.06,3.23,10371.0],["2023-01-10",3.06,3.468,3.06,3.349,11894.0],["2023-01-11",3.417,3.502,3.383,3.502,12412.0],["2023-01-12",3.57,3.57,3.298,3.417,32353.0],["2023-01-13",3.417,4.08,3.23,3.944,66482.0],["2023-01-17",4.046,4.046,3.57,3.791,14524.0],["2023-01-18",3.91,4.029,3.655,3.825,11929.0],["2023-01-19",4.08,4.08,3.485,3.655,16318.0],["2023-01-20",3.74,3.995,3.587,3.961,16729.0],["2023-01-23",3.978,4.59,3.774,4.335,49747.0],["2023-01-24",4.726,4.726,4.233,4.25,18906.0],["2023-01-25",3.91,4.165,3.723,3.944,9424.0],["2023-01-26",4.012,4.063,3.774,3.91,5112.0],["2023-01-27",4.029,4.08,3.774,3.893,5741.0],["2023-01-30",3.91,3.961,3.4,3.91,12700.0],["2023-01-31",3.825,3.91,3.587,3.91,6724.0],["2023-02-01",3.91,4.42,3.655,3.876,8012.0],["2023-02-02",4.097,4.42,3.893,4.046,10100.0],["2023-02-03",4.08,4.233,3.74,3.757,13012.0],["2023-02-06",3.74,4.59,3.587,4.386,33441.0],["2023-02-07",4.59,4.896,4.08,4.369,32906.0],["2023-02-08",4.59,4.59,4.25,4.42,15976.0],["2023-02-09",4.522,4.692,4.08,4.556,8153.0],["2023-02-10",4.93,4.93,4.114,4.59,8859.0],["2023-02-13",4.42,4.76,3.961,4.59,111412.0],["2023-02-14",4.335,4.335,3.842,4.08,34741.0],["2023-02-15",3.944,4.029,3.74,3.893,26988.0],["2023-02-16",3.791,3.893,3.655,3.842,9324.0],["2023-02-17",3.621,3.842,3.57,3.604,5347.0],["2023-02-21",3.655,4.505,3.57,4.352,53953.0],["2023-02-22",4.335,4.352,3.91,4.318,13135.0],["2023-02-23",4.386,4.386,4.08,4.386,14094.0],["2023-02-24",3.944,4.93,3.944,4.76,16824.0],["2023-02-27",4.624,6.29,4.318,6.205,101759.0],["2023-02-28",6.12,6.12,4.947,5.1,34471.0],["2023-03-01",5.44,5.831,4.93,5.389,24065.0],["2023-03-02",5.61,5.61,5.287,5.338,13941.0],["2023-03-03",5.44,5.61,5.338,5.44,14529.0],["2023-03-06",5.355,5.508,5.1,5.355,18994.0],["2023-03-07",5.355,5.406,4.93,5.27,13459.0],["2023-03-08",5.1,5.236,4.42,4.59,25588.0],["2023-03-09",4.454,4.658,3.91,4.25,9753.0],["2023-03-10",4.08,4.42,4.08,4.182,8547.0],["2023-03-13",4.08,4.403,3.621,4.08,9276.0],["2023-03-14",4.165,4.335,3.995,4.131,15076.0],["2023-03-15",4.233,4.233,3.91,3.995,3506.0],["2023-03-16",4.25,4.25,3.757,4.08,5953.0],["2023-03-17",4.08,4.25,3.791,4.08,1106.0],["2023-03-20",4.08,4.148,3.74,3.774,4600.0],["2023-03-21",3.91,4.08,3.774,3.91,1153.0],["2023-03-22",3.91,3.927,3.519,3.57,5812.0],["2023-03-23",3.519,3.689,3.519,3.638,6076.0],["2023-03-24",3.689,3.689,3.434,3.57,10600.0],["2023-03-27",3.672,3.672,3.23,3.4,7588.0],["2023-03-28",3.281,3.672,3.264,3.264,2412.0],["2023-03-29",3.4,3.57,3.264,3.536,3671.0],["2023-03-30",3.57,3.995,3.485,3.791,12765.0],["2023-03-31",3.57,3.791,3.485,3.57,6347.0],["2023-04-03",3.485,3.723,3.4,3.502,865.0],["2023-04-04",3.57,3.57,3.468,3.57,4424.0],["2023-04-05",3.468,3.74,3.468,3.57,2882.0],["2023-04-06",3.74,3.74,3.502,3.57,6906.0],["2023-04-10",3.57,3.74,3.502,3.74,13253.0],["2023-04-11",3.587,3.825,3.519,3.587,14182.0],["2023-04-12",3.485,3.91,3.485,3.57,4612.0],["2023-04-13",3.4,3.791,3.4,3.791,9106.0],["2023-04-14",4.029,4.029,3.485,3.621,6624.0],["2023-04-17",3.621,3.91,3.4,3.706,9065.0],["2023-04-18",3.723,4.539,3.706,4.148,73282.0],["2023-04-19",4.148,4.199,3.757,3.91,24906.0],["2023-04-20",4.063,5.27,3.757,4.148,189753.0],["2023-04-21",4.097,4.182,3.757,3.893,30718.0],["2023-04-24",3.774,3.944,3.502,3.536,11959.0],["2023-04-25",3.621,3.91,3.536,3.74,22824.0],["2023-04-26",3.74,3.876,2.89,3.4,18306.0],["2023-04-27",3.298,3.468,3.094,3.4,8376.0],["2023-04-28",3.536,3.536,3.23,3.417,5153.0],["2023-05-01",3.315,3.451,3.315,3.4,3600.0],["2023-05-02",3.519,3.519,3.247,3.383,7247.0],["2023-05-03",3.519,3.825,3.485,3.604,15100.0],["2023-05-04",3.57,4.42,3.57,3.825,25053.0],["2023-05-05",3.74,4.335,3.57,3.893,62288.0],["2023-05-08",3.808,4.012,3.638,3.74,6912.0],["2023-05-09",3.74,3.944,3.723,3.825,2076.0],["2023-05-10",3.893,4.233,3.757,3.91,12418.0],["2023-05-11",3.91,4.063,3.74,3.859,14500.0],["2023-05-12",3.91,3.91,3.587,3.604,3276.0],["2023-05-15",3.57,3.876,3.57,3.638,10194.0],["2023-05-16",3.655,3.808,3.655,3.706,9559.0],["2023-05-17",3.655,3.91,3.23,3.23,26112.0],["2023-05-18",3.23,3.519,3.23,3.349,5971.0],["2023-05-19",3.74,3.74,3.468,3.502,8729.0],["2023-05-22",3.417,3.655,3.4,3.4,5482.0],["2023-05-23",3.417,3.672,3.417,3.57,4188.0],["2023-05-24",3.553,3.57,3.247,3.536,13418.0],["2023-05-25",3.74,5.355,3.553,4.012,180653.0],["2023-05-26",3.91,4.046,3.604,3.859,18906.0],["2023-05-30",4.25,4.284,3.74,3.91,44535.0],["2023-05-31",4.08,4.199,3.74,4.097,16859.0],["2023-06-01",4.25,4.335,3.57,4.25,13676.0],["2023-06-02",4.25,4.25,3.978,4.233,4594.0],["2023-06-05",4.08,4.114,3.995,4.08,11906.0],["2023-06-06",4.131,4.131,3.587,3.723,19271.0],["2023-06-07",4.08,4.08,3.604,3.842,8047.0],["2023-06-08",3.91,3.961,3.74,3.893,8235.0],["2023-06-09",3.825,4.08,3.757,3.961,4847.0],["2023-06-12",4.08,4.08,3.927,4.063,976.0],["2023-06-13",4.063,4.063,3.451,3.91,5659.0],["2023-06-14",3.774,4.063,3.774,3.978,2012.0],["2023-06-15",3.91,4.08,3.859,3.995,5824.0],["2023-06-16",3.995,4.08,3.91,3.944,5141.0],["2023-06-20",3.944,3.944,3.74,3.825,25518.0],["2023-06-21",3.757,3.91,3.4,3.74,13000.0],["2023-06-22",3.57,3.706,3.434,3.689,4471.0],["2023-06-23",3.553,3.723,2.737,3.383,46318.0],["2023-06-26",5.049,9.01,4.335,6.12,10805618.0],["2023-06-27",5.712,5.78,4.267,4.59,555482.0],["2023-06-28",4.301,4.42,3.655,4.25,188735.0],["2023-06-29",4.42,4.42,3.74,4.029,99518.0],["2023-06-30",3.757,4.08,3.74,4.063,42418.0],["2023-07-03",4.131,4.165,3.91,4.08,26824.0],["2023-07-05",3.961,4.114,3.842,4.114,30959.0],["2023-07-06",3.978,4.114,3.825,3.995,20076.0],["2023-07-07",3.995,4.573,3.91,4.182,107582.0],["2023-07-10",4.08,4.301,3.944,4.097,48129.0],["2023-07-11",4.08,4.165,3.859,4.046,35788.0],["2023-07-12",4.046,4.046,3.74,3.842,30582.0],["2023-07-13",3.944,3.944,3.689,3.74,25241.0],["2023-07-14",3.74,3.91,3.604,3.91,30071.0],["2023-07-17",3.757,3.893,3.672,3.825,15659.0],["2023-07-18",3.689,3.842,3.621,3.774,18629.0],["2023-07-19",3.74,3.876,3.621,3.638,23329.0],["2023-07-20",3.842,3.842,3.383,3.451,24565.0],["2023-07-21",3.74,3.74,3.417,3.706,13253.0],["2023-07-24",3.655,3.757,3.587,3.587,11629.0],["2023-07-25",3.502,3.723,3.094,3.451,99429.0],["2023-07-26",3.55,5.49,3.2,3.53,5897800.0],["2023-07-27",3.37,3.69,3.16,3.39,340500.0],["2023-07-28",3.27,3.49,2.95,3.16,132700.0],["2023-07-31",3.12,3.15,2.985,3.08,61400.0],["2023-08-01",3.04,3.05,2.85,2.91,57800.0],["2023-08-02",2.91,2.91,2.52,2.62,65300.0],["2023-08-03",2.55,2.64,2.36,2.404,63500.0],["2023-08-04",2.38,2.38,2.13,2.2,75400.0],["2023-08-07",2.15,2.22,1.99,1.99,38800.0],["2023-08-08",2.0,2.035,1.88,1.93,67300.0],["2023-08-09",1.86,4.84,1.86,3.2,26196900.0],["2023-08-10",3.22,3.25,2.65,2.87,1255600.0],["2023-08-11",2.77,2.91,2.41,2.81,520700.0],["2023-08-14",2.71,2.8,2.58,2.76,142100.0],["2023-08-15",2.67,2.9,2.62,2.69,192800.0],["2023-08-16",2.63,2.79,2.59,2.67,95900.0],["2023-08-17",2.66,2.8,2.52,2.78,86700.0],["2023-08-18",2.75,3.2,2.695,2.84,201500.0],["2023-08-21",2.79,3.13,2.74,2.81,412300.0],["2023-08-22",2.98,3.14,2.66,2.69,549000.0],["2023-08-23",2.58,2.89,2.46,2.67,243400.0],["2023-08-24",2.65,2.75,2.45,2.55,75500.0],["2023-08-25",2.54,2.6,2.4,2.45,98600.0],["2023-08-28",2.38,2.54,2.33,2.34,36500.0],["2023-08-29",2.34,2.67,2.34,2.58,64300.0],["2023-08-30",2.62,2.73,2.53,2.72,48300.0],["2023-08-31",2.73,2.99,2.673,2.95,40200.0],["2023-09-01",3.0,3.0,2.722,2.86,97700.0],["2023-09-05",2.74,2.893,2.74,2.82,13600.0],["2023-09-06",2.8,3.21,2.753,3.18,61900.0],["2023-09-07",3.18,3.23,3.005,3.04,90600.0],["2023-09-08",2.99,3.18,2.95,3.08,41100.0],["2023-09-11",3.05,3.2,3.05,3.19,28900.0],["2023-09-12",3.2,3.24,3.06,3.24,43500.0],["2023-09-13",3.11,3.2,3.03,3.13,18200.0],["2023-09-14",3.1,3.19,2.89,2.96,44000.0],["2023-09-15",2.96,3.17,2.96,3.16,38300.0],["2023-09-18",3.12,3.12,2.91,2.91,20800.0],["2023-09-19",2.9,3.0,2.79,2.91,22800.0],["2023-09-20",2.887,3.12,2.88,2.94,8400.0],["2023-09-21",2.93,3.03,2.787,2.95,17400.0],["2023-09-22",3.2,3.2,2.91,3.05,8200.0],["2023-09-25",2.94,3.15,2.94,3.15,15700.0],["2023-09-26",3.07,3.3,3.07,3.15,33400.0],["2023-09-27",3.179,3.179,2.95,2.98,16200.0],["2023-09-28",2.98,3.08,2.98,3.07,4600.0],["2023-09-29",3.07,3.1,3.0,3.022,4500.0],["2023-10-02",2.94,3.1,2.94,3.04,6300.0],["2023-10-03",2.997,3.026,2.95,3.02,2700.0],["2023-10-04",3.01,3.08,2.95,2.97,5700.0],["2023-10-05",3.02,3.09,2.99,3.0,10900.0],["2023-10-06",2.94,3.053,2.93,3.0,7400.0],["2023-10-09",2.93,3.04,2.93,3.04,5100.0],["2023-10-10",2.94,3.43,2.94,3.27,35700.0],["2023-10-11",3.295,3.295,3.056,3.18,13500.0],["2023-10-12",3.2,3.405,3.2,3.28,37700.0],["2023-10-13",3.198,3.49,3.15,3.41,42400.0],["2023-10-16",3.25,3.49,3.111,3.33,15600.0],["2023-10-17",3.2,3.46,3.2,3.37,14400.0],["2023-10-18",3.2,3.46,3.19,3.44,8500.0],["2023-10-19",3.283,3.44,3.27,3.41,4000.0],["2023-10-20",3.38,3.38,3.03,3.16,20000.0],["2023-10-23",3.07,3.29,3.07,3.215,7000.0],["2023-10-24",3.12,3.45,3.12,3.45,18200.0],["2023-10-25",3.45,3.55,3.22,3.52,18100.0],["2023-10-26",3.27,3.52,3.27,3.44,8100.0],["2023-10-27",3.36,3.5,3.36,3.416,9200.0],["2023-10-30",3.42,3.555,3.359,3.55,5800.0],["2023-10-31",3.42,3.64,3.42,3.61,3900.0],["2023-11-01",3.61,3.61,3.52,3.55,5200.0],["2023-11-02",3.7,3.7,3.582,3.61,3000.0],["2023-11-03",3.61,3.92,3.58,3.86,21200.0],["2023-11-06",3.99,3.99,3.67,3.8,13200.0],["2023-11-07",3.7,3.81,3.65,3.74,19800.0],["2023-11-08",3.66,3.66,3.5,3.5,4200.0],["2023-11-09",3.51,3.87,3.51,3.59,8700.0],["2023-11-10",3.5,3.75,3.38,3.42,4100.0],["2023-11-13",3.652,3.796,3.45,3.46,5200.0],["2023-11-14",3.56,3.772,3.56,3.68,4800.0],["2023-11-15",3.55,3.86,3.55,3.86,8700.0],["2023-11-16",3.725,3.83,3.5,3.59,7100.0],["2023-11-17",3.62,3.63,3.42,3.43,9700.0],["2023-11-20",3.36,3.65,3.36,3.52,3600.0],["2023-11-21",3.55,3.73,3.54,3.73,2300.0],["2023-11-22",3.58,3.72,3.32,3.32,8400.0],["2023-11-24",3.38,3.48,3.19,3.2,6600.0],["2023-11-27",3.2,3.29,3.08,3.18,16000.0],["2023-11-28",3.2,3.44,3.05,3.05,10900.0],["2023-11-29",3.11,3.157,3.05,3.06,5000.0],["2023-11-30",3.2,3.465,3.13,3.18,7300.0],["2023-12-01",3.27,3.425,3.17,3.22,10900.0],["2023-12-04",3.3,3.485,3.3,3.395,25600.0],["2023-12-05",3.45,3.45,2.83,2.83,57700.0],["2023-12-06",2.83,3.19,2.83,3.13,10500.0],["2023-12-07",3.235,3.4,3.235,3.34,4700.0],["2023-12-08",3.387,3.4,3.245,3.27,5000.0],["2023-12-11",3.14,3.28,3.14,3.2,3300.0],["2023-12-12",3.12,3.22,3.111,3.22,3600.0],["2023-12-13",3.27,3.49,3.141,3.31,9300.0],["2023-12-14",3.4,3.45,3.39,3.44,15000.0],["2023-12-15",3.37,3.43,3.01,3.37,15200.0],["2023-12-18",3.267,3.29,3.25,3.25,5500.0],["2023-12-19",3.23,3.26,3.12,3.16,8000.0],["2023-12-20",3.15,3.168,3.02,3.02,9000.0],["2023-12-21",2.93,3.19,2.93,3.13,5200.0],["2023-12-22",3.1,3.49,3.1,3.332,12300.0],["2023-12-26",3.29,3.496,3.228,3.38,2100.0],["2023-12-27",3.46,3.46,3.25,3.25,10600.0],["2023-12-28",3.23,3.425,3.23,3.29,13000.0],["2023-12-29",3.27,3.41,3.22,3.23,18800.0],["2024-01-02",3.21,3.371,3.21,3.272,2300.0],["2024-01-03",3.23,3.364,3.23,3.296,2100.0],["2024-01-04",3.296,3.296,3.296,3.296,400.0],["2024-01-05",3.27,3.27,3.27,3.27,500.0],["2024-01-08",3.17,3.29,3.17,3.29,3700.0],["2024-01-09",3.21,3.24,3.17,3.17,2100.0],["2024-01-10",3.17,3.17,2.92,3.0,3200.0],["2024-01-11",3.1,3.12,3.02,3.09,10900.0],["2024-01-12",3.03,3.05,2.8,2.93,19700.0],["2024-01-16",2.85,2.94,2.85,2.93,3300.0],["2024-01-17",3.214,3.214,3.214,3.214,600.0],["2024-01-18",3.12,3.145,2.69,2.942,9300.0],["2024-01-19",2.84,3.0,2.84,2.85,1500.0],["2024-01-22",2.85,3.02,2.85,2.85,2700.0],["2024-01-23",2.85,2.892,2.85,2.892,5300.0],["2024-01-24",2.91,3.0,2.84,2.85,6800.0],["2024-01-25",3.05,3.07,2.925,2.94,5100.0],["2024-01-26",3.07,3.08,2.93,3.07,25600.0],["2024-01-29",3.01,3.07,2.81,3.02,6400.0],["2024-01-30",3.083,3.083,2.9,2.92,4200.0],["2024-01-31",2.96,3.025,2.81,2.81,6900.0],["2024-02-01",2.86,2.9,2.815,2.815,5500.0],["2024-02-02",2.815,2.815,2.815,2.815,400.0],["2024-02-05",2.96,3.02,2.96,3.02,800.0],["2024-02-06",2.88,3.0,2.7,2.99,25000.0],["2024-02-07",3.09,3.09,2.7,2.8,7900.0],["2024-02-08",2.85,2.89,2.8,2.82,10300.0],["2024-02-09",2.832,2.88,2.832,2.85,5100.0],["2024-02-12",2.87,2.892,2.85,2.85,4800.0],["2024-02-13",2.81,3.02,2.81,2.851,3400.0],["2024-02-14",2.81,2.82,2.74,2.8,22500.0],["2024-02-15",3.0,3.0,2.83,2.88,5300.0],["2024-02-16",2.98,3.03,2.97,2.979,6300.0],["2024-02-20",2.96,3.0,2.766,2.96,5900.0],["2024-02-21",2.85,3.87,2.75,3.629,50700.0],["2024-02-22",3.39,3.64,3.28,3.64,47700.0],["2024-02-23",3.54,3.85,3.54,3.78,27500.0],["2024-02-26",3.7,4.23,3.655,4.23,61800.0],["2024-02-27",4.33,4.42,4.18,4.4,53700.0],["2024-02-28",4.35,4.5,4.35,4.5,62200.0],["2024-02-29",4.6,4.9,4.476,4.85,23600.0],["2024-03-01",4.74,5.655,4.74,5.62,63100.0],["2024-03-04",5.8,5.95,4.57,4.74,62300.0],["2024-03-05",4.4,5.54,4.26,5.33,43900.0],["2024-03-06",5.4,5.4,5.006,5.21,9500.0],["2024-03-07",5.15,5.21,4.9,4.93,15300.0],["2024-03-08",4.92,4.92,4.76,4.89,12300.0],["2024-03-11",4.96,5.143,4.91,4.96,2900.0],["2024-03-12",4.953,5.023,4.95,4.985,2100.0],["2024-03-13",5.01,5.22,5.0,5.19,11400.0],["2024-03-14",5.29,5.429,5.15,5.17,13900.0],["2024-03-15",5.16,5.19,5.01,5.1,6400.0],["2024-03-18",5.1,5.177,5.078,5.14,2300.0],["2024-03-19",5.16,5.18,5.07,5.07,1400.0],["2024-03-20",5.184,5.44,5.15,5.35,27200.0],["2024-03-21",5.48,5.61,5.09,5.09,23800.0],["2024-03-22",5.15,5.36,4.85,4.95,8700.0],["2024-03-25",4.95,5.198,4.888,4.96,10800.0],["2024-03-26",5.05,5.15,4.86,4.96,7600.0],["2024-03-27",5.08,5.27,5.08,5.13,4000.0],["2024-03-28",5.21,5.27,5.05,5.25,21000.0],["2024-04-01",5.13,5.532,5.05,5.1,9800.0],["2024-04-02",5.16,5.5,5.16,5.3,8900.0],["2024-04-03",5.195,5.84,5.195,5.54,69100.0],["2024-04-04",5.66,5.69,5.411,5.6,17200.0],["2024-04-05",5.67,5.67,5.48,5.57,4000.0],["2024-04-08",5.61,5.66,5.4,5.66,5800.0],["2024-04-09",5.565,6.075,5.51,5.901,30800.0],["2024-04-10",5.76,6.0,5.76,5.99,15500.0],["2024-04-11",5.9,6.355,5.812,6.23,41900.0],["2024-04-12",6.0,6.25,5.31,5.5,38000.0],["2024-04-15",5.43,5.51,4.776,4.91,30200.0],["2024-04-16",4.87,4.87,4.75,4.78,27000.0],["2024-04-17",4.8,5.0,4.8,4.8,8000.0],["2024-04-18",5.26,7.42,5.08,6.82,3517700.0],["2024-04-19",6.84,7.09,6.426,6.99,256600.0],["2024-04-22",7.14,7.35,6.49,6.72,129400.0],["2024-04-23",6.57,7.04,6.57,6.86,26500.0],["2024-04-24",6.96,7.13,6.48,6.72,66400.0],["2024-04-25",6.61,7.0,6.47,6.94,28700.0],["2024-04-26",7.0,7.0,6.71,6.9,19800.0],["2024-04-29",6.9,7.55,6.9,7.43,26800.0],["2024-04-30",7.56,8.5,7.52,8.45,84900.0],["2024-05-01",8.64,8.82,7.55,7.9,38100.0],["2024-05-02",8.24,9.46,8.155,8.869,61200.0],["2024-05-03",9.12,10.29,8.545,8.95,78400.0],["2024-05-06",9.1,9.819,7.89,8.32,36900.0],["2024-05-07",8.21,8.28,8.01,8.15,11400.0],["2024-05-08",8.03,8.762,8.03,8.64,15600.0],["2024-05-09",8.67,9.464,8.606,9.18,43100.0],["2024-05-10",9.43,9.43,8.65,9.25,33800.0],["2024-05-13",8.51,9.03,7.463,8.12,87800.0],["2024-05-14",8.22,8.43,7.71,8.43,17300.0],["2024-05-15",8.59,9.12,8.42,8.85,18400.0],["2024-05-16",8.65,9.673,8.65,9.47,45900.0],["2024-05-17",9.405,9.6,9.16,9.49,24500.0],["2024-05-20",9.76,10.7,9.47,10.47,58400.0],["2024-05-21",10.49,10.49,9.46,9.6,17700.0],["2024-05-22",10.04,10.04,9.321,9.49,25400.0],["2024-05-23",9.39,9.7,9.0,9.41,10200.0],["2024-05-24",9.52,9.56,9.02,9.02,11200.0],["2024-05-28",9.08,9.64,8.51,8.55,88300.0],["2024-05-29",8.4,8.55,7.55,7.55,103200.0],["2024-05-30",7.68,7.94,7.5,7.55,58100.0],["2024-05-31",8.255,8.255,7.6,7.65,41400.0],["2024-06-03",7.65,7.68,6.637,7.35,33000.0],["2024-06-04",7.18,7.55,6.86,7.21,52900.0],["2024-06-05",7.54,7.615,7.33,7.33,20200.0],["2024-06-06",7.25,7.48,7.1,7.48,8100.0],["2024-06-07",7.26,7.58,7.23,7.42,23600.0],["2024-06-10",7.41,7.6,7.23,7.41,19000.0],["2024-06-11",7.35,7.98,7.24,7.5,41300.0],["2024-06-12",7.652,7.7,7.27,7.47,21100.0],["2024-06-13",7.6,8.0,7.25,7.48,86300.0],["2024-06-14",7.52,7.57,7.09,7.31,27600.0],["2024-06-17",7.25,7.57,7.25,7.49,17000.0],["2024-06-18",7.5,7.61,7.25,7.25,21200.0],["2024-06-20",7.25,7.43,6.23,6.3,34500.0],["2024-06-21",5.95,7.17,5.742,6.88,381500.0],["2024-06-24",7.28,7.35,6.8,7.21,7000.0],["2024-06-25",7.44,7.48,7.12,7.18,7000.0],["2024-06-26",6.96,7.09,6.71,6.71,10700.0],["2024-06-27",7.03,7.06,6.657,7.05,3300.0],["2024-06-28",7.1,7.1,6.765,6.99,14500.0],["2024-07-01",6.905,7.51,6.905,7.264,30200.0],["2024-07-02",7.37,8.95,7.305,8.7,58600.0],["2024-07-03",9.1,9.1,8.51,8.84,11000.0],["2024-07-05",8.83,9.29,8.57,9.29,16700.0],["2024-07-08",9.39,10.04,9.25,9.67,63900.0],["2024-07-09",9.5,9.656,9.04,9.22,14000.0],["2024-07-10",9.05,9.705,9.05,9.55,47300.0],["2024-07-11",9.5,9.55,9.25,9.49,21500.0],["2024-07-12",9.45,9.7,9.15,9.47,27600.0],["2024-07-15",9.5,10.236,9.41,10.2,45500.0],["2024-07-16",10.37,10.662,9.905,10.41,23100.0],["2024-07-17",10.88,10.88,9.4,9.7,60500.0],["2024-07-18",9.78,10.11,9.5,9.65,58200.0],["2024-07-19",9.47,9.86,8.75,9.22,32500.0],["2024-07-22",9.5,9.98,8.76,8.96,29800.0],["2024-07-23",9.0,9.47,8.88,8.99,26500.0],["2024-07-24",9.01,9.4,9.0,9.27,11400.0],["2024-07-25",9.36,9.46,9.0,9.13,9000.0],["2024-07-26",9.251,9.71,9.251,9.4,13300.0],["2024-07-29",9.48,9.79,9.057,9.1,12100.0],["2024-07-30",9.01,9.02,8.5,8.895,39700.0],["2024-07-31",8.601,8.87,8.58,8.62,17900.0],["2024-08-01",8.8,8.85,8.1,8.43,21600.0],["2024-08-02",8.32,8.43,8.01,8.01,12400.0],["2024-08-05",7.05,8.0,7.05,7.98,33500.0],["2024-08-06",7.8,9.7,7.69,9.0,84300.0],["2024-08-07",9.18,9.3,8.536,8.8,36700.0],["2024-08-08",8.55,9.0,8.55,8.66,10400.0],["2024-08-09",8.655,9.0,8.35,8.93,8900.0],["2024-08-12",8.845,9.3,8.62,9.24,20600.0],["2024-08-13",8.98,9.25,8.95,9.22,7500.0],["2024-08-14",9.2,9.345,8.67,8.69,23100.0],["2024-08-15",8.9,9.125,8.51,8.6,19600.0],["2024-08-16",8.52,8.835,8.52,8.81,1400.0],["2024-08-19",8.73,9.2,8.65,8.75,32200.0],["2024-08-20",8.8,8.85,8.57,8.68,12300.0],["2024-08-21",8.89,8.98,8.725,8.96,9900.0],["2024-08-22",8.99,9.14,8.69,9.0,11600.0],["2024-08-23",8.9,9.25,8.68,9.05,15700.0],["2024-08-26",8.92,9.28,8.92,9.25,13000.0],["2024-08-27",9.025,9.36,8.88,9.36,19500.0],["2024-08-28",9.03,9.25,8.924,9.01,19300.0],["2024-08-29",9.054,9.24,8.86,9.05,11700.0],["2024-08-30",8.995,9.25,8.78,9.245,12400.0],["2024-09-03",9.03,9.04,8.7,8.98,21800.0],["2024-09-04",8.875,8.99,8.6,8.651,16000.0],["2024-09-05",8.65,9.06,8.65,8.875,6900.0],["2024-09-06",8.66,9.02,8.65,9.02,9000.0],["2024-09-09",8.825,9.05,8.66,8.87,11600.0],["2024-09-10",9.01,9.24,8.75,8.75,15900.0],["2024-09-11",8.64,8.86,8.25,8.44,17000.0],["2024-09-12",8.76,8.76,8.1,8.16,18800.0],["2024-09-13",8.37,8.7,8.06,8.15,16800.0],["2024-09-16",8.38,9.1,8.23,8.42,40200.0],["2024-09-17",8.764,9.05,8.35,8.4,12400.0],["2024-09-18",8.6,9.02,8.3,8.36,24000.0],["2024-09-19",8.77,8.77,8.36,8.625,14700.0],["2024-09-20",8.8,9.3,8.2,9.3,71400.0],["2024-09-23",9.3,9.34,8.564,8.88,14900.0],["2024-09-24",9.01,9.25,8.92,8.94,14600.0],["2024-09-25",9.14,9.15,8.65,8.8,19600.0],["2024-09-26",8.99,8.99,8.5,8.79,17800.0],["2024-09-27",8.62,9.33,8.62,9.23,35800.0],["2024-09-30",9.24,9.25,8.92,9.19,5900.0],["2024-10-01",9.196,12.89,9.196,10.975,177800.0],["2024-10-02",11.23,11.4,10.0,10.2,49100.0],["2024-10-03",10.395,10.61,9.12,9.81,41500.0],["2024-10-04",9.9,10.258,8.49,9.48,51600.0],["2024-10-07",9.4,9.85,9.185,9.63,36500.0],["2024-10-08",9.38,9.77,9.09,9.46,49400.0],["2024-10-09",9.2,9.5,9.2,9.26,12800.0],["2024-10-10",9.32,9.85,9.25,9.81,26300.0],["2024-10-11",9.86,11.05,9.81,10.86,31500.0],["2024-10-14",11.0,11.55,10.13,10.16,72100.0],["2024-10-15",10.49,11.54,9.76,9.81,40800.0],["2024-10-16",10.26,10.518,9.81,9.81,34500.0],["2024-10-17",10.33,11.349,10.044,11.22,52000.0],["2024-10-18",11.22,11.54,10.66,11.48,59900.0],["2024-10-21",11.48,11.48,10.72,11.09,90600.0],["2024-10-22",11.05,11.11,10.523,10.69,49200.0],["2024-10-23",10.57,10.99,10.57,10.73,34300.0],["2024-10-24",10.64,11.05,10.64,10.93,18300.0],["2024-10-25",11.0,11.0,10.7,10.99,20600.0],["2024-10-28",10.82,10.921,10.698,10.72,15900.0],["2024-10-29",10.707,10.85,10.705,10.83,11100.0],["2024-10-30",10.83,10.83,10.55,10.56,13700.0],["2024-10-31",10.5,10.57,10.4,10.51,13900.0],["2024-11-01",10.486,10.93,10.3,10.92,43400.0],["2024-11-04",10.91,10.91,10.5,10.8,31900.0],["2024-11-05",10.7,10.8,10.31,10.32,31000.0],["2024-11-06",10.78,10.78,10.377,10.49,49300.0],["2024-11-07",10.49,10.98,10.4,10.76,27700.0],["2024-11-08",10.518,10.6,10.4,10.58,24400.0],["2024-11-11",10.75,10.75,10.31,10.74,33800.0],["2024-11-12",10.65,10.89,10.0,10.87,46700.0],["2024-11-13",10.8,10.8,10.3,10.44,26200.0],["2024-11-14",10.59,10.635,10.25,10.4,49300.0],["2024-11-15",10.31,10.78,10.31,10.68,45300.0],["2024-11-18",10.65,10.65,9.36,9.58,41600.0],["2024-11-19",9.38,10.12,9.1,9.88,38800.0],["2024-11-20",10.1,10.93,9.78,10.66,62200.0],["2024-11-21",10.41,10.505,9.99,10.2,32300.0],["2024-11-22",10.2,10.49,9.884,10.49,22300.0],["2024-11-25",10.48,10.6,10.12,10.15,23600.0],["2024-11-26",10.01,10.23,9.76,9.85,21000.0],["2024-11-27",9.86,9.98,9.7,9.73,23300.0],["2024-11-29",9.73,10.4,9.6,10.09,65200.0],["2024-12-02",10.05,10.05,9.645,9.76,42500.0],["2024-12-03",9.75,10.0,9.53,10.0,72400.0],["2024-12-04",9.74,10.1,9.732,9.85,50000.0],["2024-12-05",9.92,10.0,9.49,9.78,23300.0],["2024-12-06",9.83,11.24,9.731,11.23,74100.0],["2024-12-09",11.35,13.175,11.35,12.18,122800.0],["2024-12-10",12.01,12.24,11.11,11.74,72000.0],["2024-12-11",11.25,13.22,11.25,13.08,79800.0],["2024-12-12",13.0,13.0,12.099,12.35,40200.0],["2024-12-13",12.45,12.643,11.36,11.77,52200.0],["2024-12-16",12.0,12.755,11.77,12.58,66100.0],["2024-12-17",12.71,13.29,12.002,12.77,71100.0],["2024-12-18",12.76,12.76,11.615,11.84,75800.0],["2024-12-19",11.9,12.44,11.626,12.17,72200.0],["2024-12-20",12.02,12.4,11.41,11.41,562000.0],["2024-12-23",11.79,11.79,10.2,11.24,134800.0],["2024-12-24",11.25,11.75,11.01,11.58,46600.0],["2024-12-26",11.58,12.0,11.093,12.0,30000.0],["2024-12-27",11.99,12.15,11.265,12.0,62500.0],["2024-12-30",11.78,12.8,11.64,12.51,72400.0],["2024-12-31",12.5,12.99,11.77,12.63,82700.0],["2025-01-02",12.9,12.9,11.71,12.08,44700.0],["2025-01-03",12.08,12.59,11.5,12.1,70200.0],["2025-01-06",12.1,12.5,11.43,11.49,71700.0],["2025-01-07",11.32,12.0,11.08,11.14,41900.0],["2025-01-08",11.52,11.52,10.75,11.06,25600.0],["2025-01-10",10.99,11.08,10.59,11.0,40800.0],["2025-01-13",10.76,10.79,10.33,10.39,34000.0],["2025-01-14",10.31,10.645,10.2,10.38,30800.0],["2025-01-15",10.47,10.915,10.25,10.78,75500.0],["2025-01-16",10.65,11.391,10.58,11.06,50800.0],["2025-01-17",11.12,11.38,10.3,10.3,30700.0],["2025-01-21",10.59,10.77,10.44,10.77,14500.0],["2025-01-22",10.934,10.934,10.6,10.69,5000.0],["2025-01-23",10.69,10.98,10.52,10.72,11400.0],["2025-01-24",10.79,10.97,10.42,10.75,12400.0],["2025-01-27",10.94,10.94,10.68,10.78,13400.0],["2025-01-28",10.82,11.04,10.62,10.76,12900.0],["2025-01-29",10.72,10.92,10.63,10.87,16100.0],["2025-01-30",10.83,11.07,10.75,10.91,19900.0],["2025-01-31",10.75,11.49,10.75,11.49,35100.0],["2025-02-03",11.52,12.1,11.385,11.8,29900.0],["2025-02-04",12.0,12.3,11.9,12.17,51100.0],["2025-02-05",12.18,12.18,11.66,11.75,34100.0],["2025-02-06",11.66,12.087,11.44,11.48,23200.0],["2025-02-07",11.42,11.42,10.51,10.51,25900.0],["2025-02-10",10.77,11.26,10.64,10.88,32700.0],["2025-02-11",10.65,11.07,10.4,10.4,18400.0],["2025-02-12",10.695,10.845,10.2,10.2,19800.0],["2025-02-13",10.1,11.05,9.7,9.7,25300.0],["2025-02-14",10.2,11.4,10.2,11.25,43100.0],["2025-02-18",11.42,11.645,11.17,11.26,20100.0],["2025-02-19",11.3,11.5,11.1,11.19,12500.0],["2025-02-20",11.1,11.72,10.92,11.57,20200.0],["2025-02-21",11.79,11.795,11.3,11.3,16400.0],["2025-02-24",11.13,11.6,10.2,10.53,53700.0],["2025-02-25",10.38,10.85,9.8,10.55,36100.0],["2025-02-26",10.82,10.9,10.025,10.76,20500.0],["2025-02-27",11.086,11.57,10.945,11.41,20400.0],["2025-02-28",11.41,12.74,11.0,12.71,48900.0],["2025-03-03",12.84,12.9,11.84,12.42,32300.0],["2025-03-04",12.13,12.15,11.419,11.97,29100.0],["2025-03-05",12.306,12.435,11.54,12.2,22400.0],["2025-03-06",11.7,12.99,11.7,12.99,42400.0],["2025-03-07",12.9,13.0,12.14,12.99,26900.0],["2025-03-10",12.98,12.98,11.992,12.27,18300.0],["2025-03-11",12.54,13.449,12.221,13.29,55500.0],["2025-03-12",13.32,14.58,13.115,14.49,37500.0],["2025-03-13",14.89,15.005,14.14,14.8,55100.0],["2025-03-14",15.0,15.29,14.525,14.97,61000.0],["2025-03-17",15.1,15.97,14.7,15.34,75400.0],["2025-03-18",15.3,15.54,15.145,15.52,60900.0],["2025-03-19",15.5,15.85,14.9,15.66,73300.0],["2025-03-20",15.59,16.88,15.46,16.79,35600.0],["2025-03-21",16.5,16.9,15.631,16.11,166200.0],["2025-03-24",16.51,16.51,14.05,14.34,69200.0],["2025-03-25",14.34,15.03,13.81,14.67,92000.0],["2025-03-26",15.08,15.08,13.98,14.01,58700.0],["2025-03-27",14.06,14.255,12.98,13.725,66400.0],["2025-03-28",13.68,13.918,13.26,13.43,54200.0],["2025-03-31",13.46,13.46,11.86,13.01,85800.0],["2025-04-01",13.15,13.299,11.54,12.02,48600.0],["2025-04-02",12.0,13.17,11.66,12.55,57100.0],["2025-04-03",12.43,13.127,11.74,13.01,61000.0],["2025-04-04",12.86,12.98,11.13,12.32,99900.0],["2025-04-07",11.39,12.57,10.5,12.02,52900.0],["2025-04-08",12.12,12.45,10.61,11.22,50400.0],["2025-04-09",10.92,12.459,10.6,12.17,54500.0],["2025-04-10",12.07,12.385,11.2,11.94,75900.0],["2025-04-11",11.88,12.87,11.49,12.63,54500.0],["2025-04-14",12.99,13.27,12.56,13.27,15200.0],["2025-04-15",13.44,14.224,13.325,13.68,37500.0],["2025-04-16",13.8,14.0,13.26,13.645,49400.0],["2025-04-17",13.5,13.86,13.5,13.75,33100.0],["2025-04-21",13.67,14.13,13.5,13.8,29900.0],["2025-04-22",13.97,14.225,13.38,13.785,34200.0],["2025-04-23",13.99,13.99,13.55,13.66,27200.0],["2025-04-24",13.73,14.2,13.6,13.895,33800.0],["2025-04-25",13.81,13.81,13.4,13.59,15400.0],["2025-04-28",13.61,13.815,13.16,13.64,17200.0],["2025-04-29",13.64,13.775,13.49,13.68,11400.0],["2025-04-30",13.55,14.12,13.2,13.59,87100.0],["2025-05-01",13.55,14.785,13.1,14.41,57100.0],["2025-05-02",14.42,15.69,14.42,15.05,64800.0],["2025-05-05",14.78,15.09,14.43,14.43,22000.0],["2025-05-06",14.39,14.42,13.7,13.9,17100.0],["2025-05-07",14.07,14.07,13.475,13.54,40200.0],["2025-05-08",13.59,13.9,13.35,13.74,19000.0],["2025-05-09",14.01,14.17,13.38,13.63,44300.0],["2025-05-12",14.34,14.34,13.07,13.14,36100.0],["2025-05-13",13.36,14.0,12.3,13.18,41000.0],["2025-05-14",12.93,13.99,12.56,13.58,44800.0],["2025-05-15",13.32,14.161,12.67,13.5,29400.0],["2025-05-16",13.5,14.13,13.5,13.6,27500.0],["2025-05-19",13.48,14.2,13.48,13.98,30200.0],["2025-05-20",13.74,14.125,13.545,13.93,35700.0],["2025-05-21",13.67,14.24,13.5,13.665,31200.0],["2025-05-22",13.5,14.065,13.37,13.59,40700.0],["2025-05-23",13.38,13.71,13.01,13.19,36400.0],["2025-05-27",13.2,14.41,13.2,14.32,76400.0],["2025-05-28",14.54,16.55,14.35,16.14,69100.0],["2025-05-29",16.1,16.45,15.07,15.59,60000.0],["2025-05-30",15.51,15.51,14.49,15.36,33800.0],["2025-06-02",15.47,16.45,15.07,15.61,54100.0],["2025-06-03",15.55,16.695,15.52,15.61,35400.0],["2025-06-04",15.52,15.97,15.02,15.485,40500.0],["2025-06-05",15.475,16.35,15.03,15.17,46500.0],["2025-06-06",15.1,16.61,15.1,16.0,63800.0],["2025-06-09",16.39,16.5,15.735,16.17,61600.0],["2025-06-10",16.39,17.15,16.06,16.18,56600.0],["2025-06-11",16.48,17.11,16.12,16.56,51100.0],["2025-06-12",16.35,16.93,15.775,15.92,65000.0],["2025-06-13",15.96,16.87,15.68,16.48,44900.0],["2025-06-16",16.89,17.1,14.915,15.75,87800.0],["2025-06-17",15.95,16.08,14.93,15.44,212600.0],["2025-06-18",15.18,15.605,14.42,14.94,270600.0],["2025-06-20",15.0,15.46,14.16,14.61,182500.0],["2025-06-23",14.47,14.64,13.6,14.57,218200.0],["2025-06-24",14.34,15.62,14.34,14.97,218900.0],["2025-06-25",14.97,15.05,13.103,13.16,161500.0],["2025-06-26",13.41,13.74,12.32,12.35,199200.0],["2025-06-27",12.35,12.693,10.91,11.35,1947500.0],["2025-06-30",11.33,12.74,11.07,11.7,274700.0],["2025-07-01",11.7,12.5,11.215,12.11,139200.0],["2025-07-02",12.25,12.95,12.08,12.74,144400.0],["2025-07-03",12.77,13.41,12.47,13.17,74900.0],["2025-07-07",13.17,13.65,12.88,13.49,129300.0],["2025-07-08",13.48,13.59,12.565,12.62,108300.0],["2025-07-09",12.98,13.88,12.635,13.84,113100.0],["2025-07-10",13.86,14.2,13.44,13.79,84200.0],["2025-07-11",13.78,13.85,12.65,12.78,66200.0],["2025-07-14",12.75,13.27,12.45,13.25,95700.0],["2025-07-15",13.15,13.15,12.4,12.44,67900.0],["2025-07-16",12.54,13.07,11.47,11.75,155400.0],["2025-07-17",11.8,12.076,11.54,11.74,147900.0],["2025-07-18",11.87,11.96,11.03,11.04,98400.0],["2025-07-21",11.15,11.99,11.015,11.18,62600.0],["2025-07-22",11.48,11.55,11.04,11.26,63000.0],["2025-07-23",11.45,12.0,10.995,11.85,107300.0],["2025-07-24",11.91,12.26,11.71,11.91,46000.0],["2025-07-25",11.92,12.04,11.17,11.18,55600.0],["2025-07-28",11.2,11.52,10.7,11.02,57800.0],["2025-07-29",11.13,11.316,10.925,11.05,43100.0],["2025-07-30",11.05,11.72,11.05,11.25,33700.0],["2025-07-31",11.18,11.5,10.74,10.93,73100.0],["2025-08-01",10.9,11.23,10.525,10.96,71300.0],["2025-08-04",11.05,11.736,11.05,11.62,58800.0],["2025-08-05",11.64,11.74,11.3,11.525,45700.0],["2025-08-06",11.57,11.655,11.35,11.65,31400.0],["2025-08-07",11.7,11.96,11.5,11.75,50400.0],["2025-08-08",11.85,12.39,11.506,11.8,26900.0],["2025-08-11",11.8,11.98,11.13,11.9,33400.0],["2025-08-12",11.97,12.46,11.289,12.39,34800.0],["2025-08-13",12.45,12.82,12.33,12.51,43500.0],["2025-08-14",12.465,12.85,12.06,12.66,31300.0],["2025-08-15",12.7,13.02,12.035,13.01,58300.0],["2025-08-18",13.01,13.09,12.6,12.71,28400.0],["2025-08-19",12.64,12.995,12.335,12.56,26900.0],["2025-08-20",12.59,12.9,12.335,12.88,22900.0],["2025-08-21",12.66,12.775,12.5,12.7,17200.0],["2025-08-22",12.83,13.19,12.7,12.99,74200.0],["2025-08-25",12.565,13.25,12.565,13.21,61200.0],["2025-08-26",13.01,13.15,12.655,12.76,32400.0],["2025-08-27",12.68,13.155,12.68,12.86,33900.0],["2025-08-28",12.9,13.33,12.9,13.03,59200.0],["2025-08-29",13.01,13.25,12.815,13.24,45200.0],["2025-09-02",13.2,14.035,13.12,13.775,47300.0],["2025-09-03",13.49,14.05,13.31,13.91,31500.0],["2025-09-04",14.0,14.02,13.715,14.0,26100.0],["2025-09-05",14.06,14.3,13.68,13.91,38700.0],["2025-09-08",14.0,14.05,13.3,13.84,45500.0],["2025-09-09",13.98,14.01,13.705,13.99,21900.0],["2025-09-10",14.0,14.05,13.32,13.34,43700.0],["2025-09-11",13.42,14.04,13.3,13.98,36900.0],["2025-09-12",13.97,14.0,13.715,13.85,22000.0],["2025-09-15",13.8,14.0,13.494,13.7,28600.0],["2025-09-16",13.66,14.0,13.51,13.92,32900.0],["2025-09-17",13.99,14.155,13.54,13.7,57500.0],["2025-09-18",13.9,14.1,13.76,13.99,43200.0],["2025-09-19",13.97,14.0,13.3,13.45,174600.0],["2025-09-22",13.39,13.855,13.26,13.51,39000.0],["2025-09-23",13.36,13.68,13.11,13.22,28500.0],["2025-09-24",13.12,14.09,13.12,14.09,49600.0],["2025-09-25",14.01,14.331,13.59,13.8,35300.0],["2025-09-26",13.9,13.96,13.29,13.7,22400.0],["2025-09-29",13.72,14.08,13.62,13.99,30900.0],["2025-09-30",13.96,14.19,13.38,14.03,33000.0],["2025-10-01",13.86,14.195,13.81,14.01,20200.0],["2025-10-02",13.9,14.0,13.49,13.72,23500.0],["2025-10-03",13.66,14.01,13.66,13.84,39900.0],["2025-10-06",13.99,13.99,13.6,13.66,22900.0],["2025-10-07",13.65,13.99,13.535,13.78,22400.0],["2025-10-08",13.83,14.365,13.633,14.1,502100.0],["2025-10-09",14.06,14.235,13.89,14.2,46000.0],["2025-10-10",14.09,15.315,14.09,14.92,67100.0],["2025-10-13",14.97,15.19,14.67,15.0,52400.0],["2025-10-14",14.86,15.115,14.58,15.06,26200.0],["2025-10-15",15.08,16.22,14.591,15.9,77000.0],["2025-10-16",16.0,16.28,15.66,15.7,40600.0],["2025-10-17",15.7,15.962,15.21,15.65,33500.0],["2025-10-20",15.68,16.25,15.68,16.23,33000.0],["2025-10-21",15.8,16.24,15.8,15.86,17000.0],["2025-10-22",15.55,15.92,15.18,15.83,35300.0],["2025-10-23",15.82,16.14,15.47,15.81,67200.0],["2025-10-24",15.81,16.63,15.645,16.52,72300.0],["2025-10-27",16.61,16.76,15.31,15.7,33400.0],["2025-10-28",15.71,16.63,15.198,16.17,36400.0],["2025-10-29",16.04,16.67,15.35,16.17,75400.0],["2025-10-30",16.07,16.32,15.97,16.17,42900.0],["2025-10-31",16.0,16.68,16.0,16.36,73800.0],["2025-11-03",13.17,16.31,13.09,15.86,409200.0],["2025-11-04",15.33,15.83,14.55,15.71,143900.0],["2025-11-05",15.86,15.86,13.62,15.78,94400.0],["2025-11-06",13.3,13.3,11.535,12.0,2348800.0],["2025-11-07",11.87,12.86,11.67,12.79,391100.0],["2025-11-10",13.5,13.65,12.56,12.89,461400.0],["2025-11-11",13.26,13.85,12.94,13.26,476000.0],["2025-11-12",13.5,13.89,13.25,13.44,335100.0],["2025-11-13",13.45,13.8,12.87,13.15,176500.0],["2025-11-14",13.02,13.29,12.57,13.16,226200.0],["2025-11-17",13.31,13.94,12.47,13.53,351200.0],["2025-11-18",13.53,13.87,13.06,13.53,228000.0],["2025-11-19",13.6,13.95,12.97,13.1,187800.0],["2025-11-20",13.3,13.555,12.925,13.14,225100.0],["2025-11-21",13.07,13.5,12.845,13.26,120100.0],["2025-11-24",13.29,13.47,12.73,13.07,95400.0],["2025-11-25",13.13,13.43,12.84,12.93,82400.0],["2025-11-26",12.86,13.09,12.65,13.015,225500.0],["2025-11-28",12.865,13.165,12.82,12.96,49000.0],["2025-12-01",12.82,12.82,12.18,12.23,142100.0],["2025-12-02",12.25,12.96,11.54,11.65,177000.0],["2025-12-03",11.74,13.0,11.65,12.58,816900.0],["2025-12-04",12.49,13.22,12.49,13.18,483200.0],["2025-12-05",13.26,13.68,12.7,13.58,306400.0],["2025-12-08",13.62,13.62,12.82,13.19,134300.0],["2025-12-09",13.2,13.47,12.78,13.32,144400.0],["2025-12-10",13.32,13.33,12.8,12.81,184100.0],["2025-12-11",12.88,13.045,12.7,12.96,291300.0],["2025-12-12",13.03,13.03,11.915,11.98,234300.0],["2025-12-15",12.02,12.44,11.88,12.18,197400.0],["2025-12-16",12.11,12.99,11.76,12.41,218600.0],["2025-12-17",12.4,12.47,9.93,10.79,546300.0],["2025-12-18",10.86,11.56,10.46,11.38,244300.0],["2025-12-19",11.36,11.64,11.075,11.5,173100.0],["2025-12-22",11.5,12.5,10.99,12.35,144100.0],["2025-12-23",13.15,13.36,12.35,12.96,287000.0],["2025-12-24",12.92,13.318,12.655,13.05,69500.0],["2025-12-26",13.11,13.186,12.7,13.1,73600.0],["2025-12-29",13.11,13.6,12.91,13.49,201100.0],["2025-12-30",13.9,14.2,13.31,13.93,246800.0],["2025-12-31",13.92,14.39,13.22,13.47,422800.0],["2026-01-02",13.61,13.995,12.24,12.585,216700.0],["2026-01-05",12.5,12.775,11.52,11.89,148800.0],["2026-01-06",11.83,12.05,11.21,11.99,185400.0],["2026-01-07",12.04,12.71,11.93,12.14,220700.0],["2026-01-08",12.18,12.66,12.0,12.18,74500.0],["2026-01-09",12.22,12.33,11.72,11.84,93800.0],["2026-01-12",11.99,12.545,11.4,12.14,181800.0],["2026-01-13",12.1,12.44,11.65,12.3,119300.0],["2026-01-14",12.23,12.43,11.97,12.13,106600.0],["2026-01-15",12.13,12.13,11.63,11.71,133000.0],["2026-01-16",11.7,12.05,11.54,11.68,113300.0],["2026-01-20",11.61,11.885,11.29,11.63,57200.0],["2026-01-21",11.61,12.12,11.55,12.12,93600.0],["2026-01-22",12.16,12.9,12.15,12.83,111400.0],["2026-01-23",12.76,13.11,12.23,12.48,82600.0],["2026-01-26",12.38,12.46,12.06,12.22,93400.0],["2026-01-27",12.21,12.569,11.91,12.55,87100.0],["2026-01-28",12.51,12.51,11.99,12.08,151300.0],["2026-01-29",12.18,12.7,12.04,12.61,92100.0],["2026-01-30",12.665,12.665,12.13,12.18,198800.0],["2026-02-02",12.02,12.846,12.02,12.46,106800.0],["2026-02-03",12.43,12.88,12.43,12.59,70200.0],["2026-02-04",12.59,12.59,12.0,12.41,96700.0],["2026-02-05",12.32,12.53,11.53,11.65,118300.0],["2026-02-06",11.89,12.25,11.88,12.12,140200.0],["2026-02-09",12.0,12.19,11.45,11.79,300200.0],["2026-02-10",11.69,11.98,11.5,11.7,74600.0],["2026-02-11",11.72,11.77,11.0,11.65,107700.0],["2026-02-12",11.69,11.72,10.811,11.34,119900.0],["2026-02-13",11.38,11.45,10.38,10.38,171900.0],["2026-02-17",10.38,10.635,9.85,10.355,242900.0],["2026-02-18",10.37,11.55,10.249,10.57,370100.0],["2026-02-19",10.58,11.13,10.3,10.84,188000.0],["2026-02-20",10.74,10.955,10.415,10.64,106600.0],["2026-02-23",10.66,10.95,10.5,10.72,132200.0],["2026-02-24",10.76,11.33,10.5,11.12,212400.0],["2026-02-25",11.05,11.245,10.68,11.0,96600.0],["2026-02-26",10.98,11.215,10.65,11.19,79200.0],["2026-02-27",11.06,11.25,10.82,10.9,89500.0],["2026-03-02",10.67,11.05,10.5,10.83,66600.0],["2026-03-03",10.66,10.76,10.255,10.46,678500.0],["2026-03-04",10.65,11.17,10.4,10.91,175900.0],["2026-03-05",10.82,11.0,10.25,10.6,229100.0],["2026-03-06",10.44,11.61,10.25,11.34,251800.0],["2026-03-09",11.34,13.395,11.34,12.55,417100.0],["2026-03-10",12.51,13.2,12.025,12.27,216900.0],["2026-03-11",12.22,12.56,12.08,12.28,149200.0],["2026-03-12",12.14,12.41,11.88,12.12,295500.0],["2026-03-13",12.19,12.48,11.332,11.75,131000.0],["2026-03-16",11.86,12.26,11.44,12.01,147900.0],["2026-03-17",12.01,12.15,11.654,11.75,95800.0],["2026-03-18",11.62,11.79,11.19,11.68,187600.0],["2026-03-19",11.53,11.845,11.24,11.5,119700.0],["2026-03-20",11.49,11.635,10.925,10.98,716300.0],["2026-03-23",11.25,11.475,10.85,11.19,120800.0],["2026-03-24",11.07,11.15,10.5,10.7,123600.0],["2026-03-25",10.87,11.13,10.665,10.84,108600.0],["2026-03-26",10.72,11.25,10.685,10.81,97200.0],["2026-03-27",10.67,10.87,10.15,10.27,85300.0],["2026-03-30",10.23,10.23,9.95,10.06,100500.0],["2026-03-31",10.26,10.89,10.13,10.65,136100.0],["2026-04-01",10.81,11.21,10.7,10.97,101500.0],["2026-04-02",10.73,11.02,10.57,10.92,53600.0],["2026-04-06",10.94,11.43,10.905,10.99,77500.0],["2026-04-07",10.93,11.015,10.36,10.91,83800.0],["2026-04-08",11.32,11.345,10.74,11.06,92300.0],["2026-04-09",10.89,11.1,10.56,11.01,91100.0],["2026-04-10",11.06,11.65,11.06,11.42,144600.0],["2026-04-13",11.4,12.22,11.165,12.0,103800.0],["2026-04-14",12.03,13.425,12.03,13.25,136200.0],["2026-04-15",13.16,13.97,12.33,13.6,175900.0],["2026-04-16",13.49,13.84,13.03,13.46,122100.0],["2026-04-17",13.74,14.12,13.365,14.08,136800.0],["2026-04-20",14.06,14.33,13.9,13.99,85200.0],["2026-04-21",13.94,13.96,13.16,13.18,87400.0],["2026-04-22",13.29,13.73,12.895,12.96,107300.0],["2026-04-23",12.96,13.205,12.55,12.7,115700.0],["2026-04-24",12.71,12.79,12.29,12.37,140900.0],["2026-04-27",12.24,12.895,12.195,12.61,136300.0],["2026-04-28",12.58,12.79,12.17,12.17,71700.0],["2026-04-29",12.04,12.26,11.78,12.15,86400.0],["2026-04-30",12.14,12.52,11.97,12.05,106000.0],["2026-05-01",12.02,12.18,11.56,11.95,74500.0],["2026-05-04",12.01,12.44,11.875,12.18,106800.0],["2026-05-05",12.28,12.31,11.41,12.2,157300.0],["2026-05-06",12.34,12.7,12.04,12.57,115500.0],["2026-05-07",12.5,12.56,11.925,12.14,60800.0],["2026-05-08",12.05,12.7,11.82,12.28,169200.0],["2026-05-11",12.34,12.64,11.855,12.08,74600.0],["2026-05-12",12.07,12.19,11.62,11.84,91800.0],["2026-05-13",11.67,11.925,11.45,11.65,72200.0],["2026-05-14",11.55,12.06,11.31,11.85,64000.0],["2026-05-15",11.37,11.81,11.001,11.49,103000.0],["2026-05-18",11.51,11.71,10.62,10.89,64200.0],["2026-05-19",10.8,11.036,10.47,10.72,88200.0],["2026-05-20",10.72,11.15,10.72,10.99,84000.0],["2026-05-21",10.89,11.475,10.84,11.36,43600.0],["2026-05-22",11.42,11.69,11.08,11.23,100500.0],["2026-05-26",11.39,11.795,11.14,11.45,93000.0],["2026-05-27",11.54,12.005,11.48,11.6,57600.0],["2026-05-28",11.56,11.72,11.23,11.56,76300.0],["2026-05-29",11.5,11.822,11.38,11.56,82600.0],["2026-06-01",11.32,11.655,10.82,10.82,82500.0],["2026-06-02",10.6,11.05,10.4,10.58,96600.0],["2026-06-03",10.46,10.765,10.235,10.4,88600.0],["2026-06-04",10.55,11.3,10.55,11.05,44900.0],["2026-06-05",10.96,11.0,10.43,10.55,42200.0],["2026-06-08",10.69,10.755,10.38,10.5,68600.0],["2026-06-09",10.57,11.0,10.51,10.81,92100.0],["2026-06-10",10.2,10.8,10.2,10.39,71300.0],["2026-06-11",10.42,11.16,10.0,11.05,189200.0],["2026-06-12",11.05,11.37,11.02,11.18,73900.0],["2026-06-15",11.37,11.71,11.13,11.33,83000.0],["2026-06-16",11.39,11.44,10.92,11.1,86900.0],["2026-06-17",11.04,12.03,10.86,11.8,152200.0],["2026-06-18",12.09,12.334,11.87,12.15,154600.0],["2026-06-22",12.28,12.58,11.95,12.3,119900.0],["2026-06-23",12.17,13.23,11.675,12.88,97800.0],["2026-06-24",12.97,13.81,12.615,13.63,192300.0],["2026-06-25",13.63,14.33,12.87,13.0,181900.0],["2026-06-26",12.99,13.52,12.17,12.37,1022200.0],["2026-06-29",12.32,12.74,12.04,12.7,98500.0],["2026-06-30",12.7,13.48,12.54,13.38,66800.0],["2026-07-01",13.26,13.49,12.66,12.69,115300.0],["2026-07-02",12.82,13.5,12.56,13.22,172400.0],["2026-07-06",12.98,13.84,12.32,13.2,152600.0],["2026-07-07",13.2,13.69,12.8,13.44,110400.0],["2026-07-08",13.4,13.64,12.95,13.48,79000.0],["2026-07-09",13.49,13.826,12.99,13.48,57000.0],["2026-07-10",13.47,13.47,12.74,13.42,84600.0],["2026-07-13",13.42,13.48,12.845,12.99,85500.0],["2026-07-14",13.03,13.365,12.65,12.98,65300.0],["2026-07-15",13.0,13.19,12.45,13.02,56900.0],["2026-07-16",12.45,12.88,12.45,12.66,48100.0],["2026-07-17",12.51,13.255,12.45,12.78,82200.0],["2026-07-20",12.84,12.84,11.91,11.97,89900.0],["2026-07-21",11.94,12.18,11.65,11.89,50700.0],["2026-07-22",11.81,11.93,11.345,11.44,63100.0],["2026-07-23",11.21,11.96,11.1,11.44,128100.0],["2026-07-24",11.45,11.822,11.22,11.47,161900.0],["2026-07-27",11.6,11.79,11.15,11.58,65500.0],["2026-07-28",12.18,12.42,11.655,11.89,77900.0],["2026-07-29",12.01,12.235,11.561,12.05,52800.0],["2026-07-30",12.12,12.315,11.735,11.86,44800.0],["2026-07-31",11.84,11.915,11.11,11.71,107500.0],["2026-08-03",11.87,12.24,11.503,12.15,102000.0],["2026-08-04",12.29,12.83,12.17,12.52,64800.0],["2026-08-05",12.78,12.881,12.19,12.69,95200.0],["2026-08-06",12.71,13.325,12.71,13.13,82900.0],["2026-08-07",13.26,13.75,13.07,13.63,41100.0],["2026-08-10",13.53,13.95,13.32,13.78,89000.0],["2026-08-12",13.57,13.79,12.24,12.34,1268600.0],["2026-08-13",12.4,12.965,12.4,12.56,164162.0]]}