{"t":"ENLV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-07-31",6540.0,6600.0,4956.0,5040.0,2706.0],["2014-08-01",5088.0,5088.0,4122.0,4140.0,599.0],["2014-08-04",4422.0,4422.0,3966.0,4344.0,149.0],["2014-08-05",4260.0,4476.0,4260.0,4380.0,111.0],["2014-08-06",4500.0,4500.0,4200.0,4476.0,46.0],["2014-08-07",4338.0,4560.0,4338.0,4542.0,48.0],["2014-08-08",4560.0,4674.0,4548.0,4644.0,120.0],["2014-08-11",4794.0,4794.0,4422.0,4620.0,29.0],["2014-08-12",4620.0,4620.0,4440.0,4530.0,51.0],["2014-08-13",4440.0,4500.0,4380.0,4458.0,34.0],["2014-08-14",4380.0,4860.0,4200.0,4380.0,17.0],["2014-08-15",4332.0,4440.0,4290.0,4386.0,27.0],["2014-08-18",4398.0,4458.0,4380.0,4458.0,9.0],["2014-08-19",4506.0,4506.0,4338.0,4404.0,19.0],["2014-08-20",4338.0,4620.0,4338.0,4500.0,17.0],["2014-08-21",4493.3999,4554.0,4458.0,4554.0,25.0],["2014-08-22",4470.0,4650.0,4470.0,4608.0,31.0],["2014-08-25",5088.0,5250.0,4866.0,5208.0,177.0],["2014-08-26",5370.0,5574.0,5310.0,5574.0,330.0],["2014-08-27",6000.0,6000.0,5700.0,5874.0,270.0],["2014-08-28",5892.0,6000.0,5706.0,5874.0,116.0],["2014-08-29",5802.0,5820.0,5256.0,5544.0,130.0],["2014-09-02",5400.0,5874.0,5166.0,5226.0,115.0],["2014-09-03",5364.0,5574.0,5322.0,5322.0,42.0],["2014-09-04",5220.0,5388.0,4932.0,5070.0,25.0],["2014-09-05",5004.0,5178.0,4920.0,5130.0,30.0],["2014-09-08",5544.0,5544.0,5233.7998,5340.0,11.0],["2014-09-09",5520.0,5520.0,5142.0,5472.0,11.0],["2014-09-10",5394.0,5394.0,4980.0,5184.0,39.0],["2014-09-11",5370.0,5370.0,5040.0,5280.0,25.0],["2014-09-12",5082.0,5280.0,5082.0,5280.0,4.0],["2014-09-15",5136.0,5280.0,4896.0,5160.0,40.0],["2014-09-16",4890.0,5190.0,4890.0,5100.0,27.0],["2014-09-17",5040.0,5310.0,5040.0,5160.0,51.0],["2014-09-18",5226.0,5226.0,5136.0,5148.0,13.0],["2014-09-19",4986.6001,5214.0,4986.6001,5214.0,6.0],["2014-09-22",5178.0,5178.0,4932.0,4944.0,20.0],["2014-09-23",4908.0,5010.0,4896.0,4896.0,23.0],["2014-09-24",4914.0,5022.0,4656.0,4704.0,35.0],["2014-09-25",4740.0,4747.7998,4596.0,4746.0,27.0],["2014-09-26",4680.0,4866.0,4440.0,4542.0,17.0],["2014-09-29",4326.0,4896.0,4326.0,4620.0,59.0],["2014-09-30",4500.0,4506.0,4350.0,4362.0,17.0],["2014-10-01",4632.0,4716.0,4290.0,4458.0,13.0],["2014-10-02",4458.0,4458.0,4200.0,4218.0,17.0],["2014-10-03",4458.0,4524.0,4080.0,4206.0,33.0],["2014-10-06",4224.0,4470.0,4200.0,4212.0,7.0],["2014-10-07",4200.0,4440.0,4200.0,4440.0,2.0],["2014-10-08",4362.0,4512.0,4200.6001,4350.0,266.0],["2014-10-09",4308.0,4362.0,3918.0,4002.0,50.0],["2014-10-10",4020.0,4022.3999,3672.0,3690.0,27.0],["2014-10-13",3684.0,3708.0,3612.0,3612.0,7.0],["2014-10-14",3636.0,3660.0,3306.0,3306.0,22.0],["2014-10-15",3102.0,3186.0,3102.0,3150.0,14.0],["2014-10-16",3108.0,3426.0,3000.0,3420.0,15.0],["2014-10-17",3408.0,3642.0,3390.0,3456.0,133.0],["2014-10-20",3660.0,4056.0,3525.0,3624.0,21.0],["2014-10-21",3630.0,3870.0,3474.0,3804.0,128.0],["2014-10-22",4164.0,4164.0,3612.0,3618.0,19.0],["2014-10-23",3798.0,3858.0,3282.0,3378.0,49.0],["2014-10-24",3411.0,3720.0,3384.0,3528.0,13.0],["2014-10-27",3540.0,3600.0,3540.0,3540.0,11.0],["2014-10-28",3570.0,3864.0,3570.0,3672.0,15.0],["2014-10-29",3678.0,3840.0,3660.0,3696.0,8.0],["2014-10-30",3582.0,3702.0,3330.0,3330.0,26.0],["2014-10-31",3372.0,3594.0,3216.0,3300.0,28.0],["2014-11-03",3222.0,3390.0,3168.0,3240.0,37.0],["2014-11-04",3300.0,3498.0,3300.0,3306.0,9.0],["2014-11-05",3318.0,3420.0,3216.0,3354.0,14.0],["2014-11-06",3216.0,3360.0,3042.0,3120.0,15.0],["2014-11-07",3148.2,3360.0,3060.0,3210.0,23.0],["2014-11-10",3210.0,3228.0,3180.0,3180.0,4.0],["2014-11-11",3180.0,3204.0,3090.0,3150.0,6.0],["2014-11-12",3150.0,3204.0,3144.0,3150.0,7.0],["2014-11-13",3066.0,3234.0,3066.0,3090.0,7.0],["2014-11-14",3090.0,3090.0,3060.0,3060.0,11.0],["2014-11-17",3060.6001,3060.6001,2874.0,2988.0,16.0],["2014-11-18",2904.0,3012.0,2742.0,2826.0,23.0],["2014-11-19",2706.0,2940.0,2706.0,2790.0,26.0],["2014-11-20",2820.0,2970.0,2820.0,2838.0,18.0],["2014-11-21",2820.0,2820.0,2700.0,2730.0,26.0],["2014-11-24",2700.0,2857.8,2700.0,2718.0,40.0],["2014-11-25",2868.0,2898.0,2700.0,2820.0,38.0],["2014-11-26",2904.0,3660.0,2880.0,3570.0,285.0],["2014-11-28",4200.0,4554.0,4056.0,4140.0,277.0],["2014-12-01",4500.0,4920.0,4200.0,4668.0,310.0],["2014-12-02",4680.0,4800.0,4224.0,4404.0,122.0],["2014-12-03",4398.0,4686.0,4398.0,4530.0,60.0],["2014-12-04",4590.0,4620.0,4416.0,4416.0,42.0],["2014-12-05",4542.0,4558.7998,4296.0,4308.0,26.0],["2014-12-08",4302.0,4416.0,3996.0,4236.0,50.0],["2014-12-09",4062.0,4254.0,4020.0,4026.0,31.0],["2014-12-10",4032.0,4482.0,4032.0,4314.0,22.0],["2014-12-11",4284.0,4506.0,4284.0,4350.0,16.0],["2014-12-12",4518.0,4542.0,4020.0,4026.0,24.0],["2014-12-15",4062.0,4470.0,3930.0,3965.3999,10.0],["2014-12-16",3900.0,3960.0,3600.0,3924.0,30.0],["2014-12-17",4036.8,4036.8,3690.0,3964.2,11.0],["2014-12-18",3906.0,3906.0,3654.0,3702.0,46.0],["2014-12-19",3810.0,4116.0,3742.8,3918.0,17.0],["2014-12-22",3720.0,3930.0,3690.0,3744.0,21.0],["2014-12-23",3782.3999,4050.0,3782.3999,3960.0,16.0],["2014-12-24",3936.0,3936.0,3738.0,3750.0,26.0],["2014-12-26",3732.0,3732.0,3270.0,3577.8,59.0],["2014-12-29",3486.0,3804.0,3420.0,3426.0,33.0],["2014-12-30",3372.0,3849.0,3372.0,3618.0,28.0],["2014-12-31",3690.0,4050.0,3690.0,3834.0,30.0],["2015-01-02",4020.6001,4050.0,3963.0,3963.0,5.0],["2015-01-05",4002.0,4200.0,3906.0,4038.0,30.0],["2015-01-06",4038.0,4200.0,3966.6001,4092.0,36.0],["2015-01-07",4098.0,4314.0,4059.0,4206.0,121.0],["2015-01-08",4311.6001,4722.0,4290.0,4620.0,135.0],["2015-01-09",4668.0,4980.0,4488.0,4692.0,115.0],["2015-01-12",4740.0,5160.0,4542.0,4680.0,72.0],["2015-01-13",4902.0,4938.0,4800.0,4920.0,32.0],["2015-01-14",4800.0,4800.0,4506.0,4782.0,20.0],["2015-01-15",4884.0,4884.0,4536.0,4806.0,21.0],["2015-01-16",4692.0,4788.0,4686.0,4686.0,6.0],["2015-01-20",4662.0,4662.0,4410.0,4542.0,19.0],["2015-01-21",4740.0,4764.0,4620.0,4656.0,14.0],["2015-01-22",4620.0,4962.0,4620.0,4824.0,43.0],["2015-01-23",4848.0,4974.0,4800.0,4872.0,19.0],["2015-01-26",5100.0,5310.0,5040.0,5070.0,71.0],["2015-01-27",5136.0,5160.0,4950.0,5058.0,22.0],["2015-01-28",5136.0,5256.0,5028.0,5082.0,28.0],["2015-01-29",5088.0,5100.0,4932.0,4968.0,7.0],["2015-01-30",4956.0,4974.0,4794.0,4890.0,19.0],["2015-02-02",5130.0,5212.7998,4860.0,5022.0,40.0],["2015-02-03",5154.0,5202.0,4422.0,4548.0,85.0],["2015-02-04",5220.0,5220.0,4500.0,4584.0,41.0],["2015-02-05",4650.0,4800.0,4560.0,4764.0,55.0],["2015-02-06",4980.0,4980.0,4488.0,4542.0,41.0],["2015-02-09",4614.0,4704.0,4440.0,4458.0,86.0],["2015-02-10",4542.0,4542.0,4200.0,4230.0,87.0],["2015-02-11",4698.0,4698.0,4152.0,4242.0,75.0],["2015-02-12",4242.0,4494.0,4242.0,4275.0,32.0],["2015-02-13",4302.0,4488.0,4260.0,4302.0,12.0],["2015-02-17",4476.0,4476.0,3870.0,3876.0,73.0],["2015-02-18",3894.0,3996.0,3486.0,3996.0,94.0],["2015-02-19",3954.0,4500.0,3954.0,4041.0,23.0],["2015-02-20",4032.0,4494.0,3960.0,4146.0,30.0],["2015-02-23",4026.0,4212.0,4026.0,4032.0,25.0],["2015-02-24",4002.0,4338.0,3870.0,4026.0,58.0],["2015-02-25",4008.0,4044.0,3762.0,3990.0,52.0],["2015-02-26",3918.0,4494.0,3918.0,4080.0,42.0],["2015-02-27",4200.0,4200.0,3966.0,4068.0,20.0],["2015-03-02",4098.0,4368.0,4098.0,4146.0,28.0],["2015-03-03",4272.0,4314.0,4206.0,4212.0,8.0],["2015-03-04",4200.0,4320.0,4200.0,4254.0,23.0],["2015-03-05",4320.0,4458.0,4254.0,4428.0,8.0],["2015-03-06",4476.0,4488.0,4200.0,4218.0,32.0],["2015-03-09",4344.0,4452.0,4206.0,4452.0,18.0],["2015-03-10",4296.0,4410.0,4260.0,4260.0,9.0],["2015-03-11",4416.0,4416.0,4212.0,4374.0,6.0],["2015-03-12",4500.0,4620.0,4086.0,4140.0,47.0],["2015-03-13",4320.0,4320.0,3756.0,3906.0,26.0],["2015-03-16",4020.0,4068.0,3870.0,3984.0,19.0],["2015-03-17",4020.0,4104.0,3948.0,3948.0,14.0],["2015-03-18",4020.0,4038.0,3816.0,3852.0,19.0],["2015-03-19",3828.0,4008.0,3780.0,3780.0,22.0],["2015-03-20",4098.0,4098.0,3726.0,3780.0,20.0],["2015-03-23",3690.0,3774.0,3600.0,3600.0,63.0],["2015-03-24",3672.0,3714.0,3618.0,3618.0,10.0],["2015-03-25",3570.0,3648.0,3570.0,3606.0,21.0],["2015-03-26",3720.0,3780.0,3570.0,3570.0,32.0],["2015-03-27",3540.0,3684.0,3540.0,3612.0,5.0],["2015-03-30",3684.0,3720.0,3510.0,3588.0,14.0],["2015-03-31",3480.0,3636.0,3480.0,3600.0,22.0],["2015-04-01",3720.0,3744.0,3600.0,3600.0,20.0],["2015-04-02",3654.0,3654.0,3564.0,3618.0,17.0],["2015-04-06",3648.0,3696.0,3522.0,3696.0,13.0],["2015-04-07",3684.0,3690.0,3546.0,3600.0,12.0],["2015-04-08",3690.0,3690.0,3600.0,3606.0,17.0],["2015-04-09",3948.0,4738.7998,3912.0,4308.0,414.0],["2015-04-10",4476.0,4500.0,4164.0,4200.0,81.0],["2015-04-13",4416.0,4416.0,4092.0,4116.0,52.0],["2015-04-14",4122.0,4265.3999,4002.0,4068.0,21.0],["2015-04-15",3990.0,4320.0,3990.0,4140.0,38.0],["2015-04-16",3996.0,4200.0,3954.0,4038.0,30.0],["2015-04-17",4080.0,4080.0,3762.0,3882.0,46.0],["2015-04-20",3960.0,3966.0,3756.0,3756.0,48.0],["2015-04-21",3726.0,3936.0,3726.0,3846.0,22.0],["2015-04-22",3804.0,3954.0,3756.0,3822.0,16.0],["2015-04-23",3822.0,3954.0,3750.0,3846.0,24.0],["2015-04-24",3783.6001,3990.0,3768.0,3840.0,11.0],["2015-04-27",3792.0,3864.0,3690.0,3744.0,26.0],["2015-04-28",3678.0,3734.3999,3168.0,3498.0,146.0],["2015-04-29",3573.0,3573.0,3336.0,3420.0,20.0],["2015-04-30",3480.0,3522.0,3420.0,3420.0,14.0],["2015-05-01",3330.0,3522.0,3312.0,3360.0,5.0],["2015-05-04",3330.0,3654.0,3217.2,3258.0,29.0],["2015-05-05",3420.0,3420.0,3180.0,3270.0,11.0],["2015-05-06",3540.0,3570.0,3312.0,3444.0,9.0],["2015-05-07",3516.0,3528.0,3432.0,3450.0,21.0],["2015-05-08",3450.0,3498.0,3306.0,3450.0,38.0],["2015-05-11",3462.0,3588.0,3306.0,3516.0,21.0],["2015-05-12",3744.0,3774.0,3510.0,3684.0,34.0],["2015-05-13",3774.0,3774.0,3438.0,3576.0,43.0],["2015-05-14",3583.8,3744.0,3576.0,3594.0,12.0],["2015-05-15",3750.0,3750.0,3450.0,3570.0,5.0],["2015-05-18",3720.0,3720.0,3426.0,3426.0,6.0],["2015-05-19",3600.0,3732.0,3306.0,3390.0,20.0],["2015-05-20",3300.0,3444.0,3210.0,3300.0,8.0],["2015-05-21",3234.0,3498.0,3210.0,3360.0,32.0],["2015-05-22",3570.0,3570.0,3270.0,3342.0,7.0],["2015-05-26",3240.0,3594.0,3240.0,3468.0,7.0],["2015-05-27",3600.0,3600.0,3198.0,3210.0,36.0],["2015-05-28",3270.0,3408.0,3060.0,3216.0,73.0],["2015-05-29",3252.0,3564.0,3252.0,3450.0,40.0],["2015-06-01",3354.0,3468.0,3306.0,3318.0,6.0],["2015-06-02",3480.0,3558.0,3372.0,3540.0,30.0],["2015-06-03",3462.0,3480.0,3360.0,3480.0,12.0],["2015-06-04",3528.0,3624.0,3420.0,3624.0,33.0],["2015-06-05",3654.0,3654.0,3450.0,3492.0,6.0],["2015-06-08",3612.0,3612.0,3462.0,3558.0,14.0],["2015-06-09",3684.0,3684.0,3510.0,3516.0,12.0],["2015-06-10",3546.0,3630.0,3510.0,3516.0,11.0],["2015-06-11",3588.0,3606.0,3420.0,3444.0,20.0],["2015-06-12",3582.0,3588.0,3432.0,3456.0,10.0],["2015-06-15",3726.0,4500.0,3450.0,4044.0,437.0],["2015-06-16",4260.0,4260.0,3762.0,3780.0,164.0],["2015-06-17",3762.0,4200.0,3762.0,3876.0,96.0],["2015-06-18",3900.0,4188.0,3900.0,4164.0,112.0],["2015-06-19",4068.0,4290.0,3756.0,4230.0,125.0],["2015-06-22",4290.0,4530.0,4170.0,4380.0,116.0],["2015-06-23",4512.0,4632.0,4350.0,4380.0,133.0],["2015-06-24",4284.0,5098.7998,4152.0,4884.0,407.0],["2015-06-25",4980.0,5040.0,4590.0,4806.0,151.0],["2015-06-26",4662.0,4824.0,4140.0,4272.0,163.0],["2015-06-29",4200.0,4428.0,3906.0,3996.0,113.0],["2015-06-30",4050.0,4194.0,3960.0,4134.0,97.0],["2015-07-01",4080.0,4290.0,4026.0,4128.0,51.0],["2015-07-02",4194.0,4254.0,4004.3999,4131.0,18.0],["2015-07-06",4071.6001,4212.0,3966.0,3993.0,35.0],["2015-07-07",4020.0,4020.0,3864.0,4020.0,24.0],["2015-07-08",3900.0,3918.0,3630.0,3762.0,56.0],["2015-07-09",3828.0,4110.0,3822.0,3948.0,49.0],["2015-07-10",3996.0,3996.0,3768.0,3798.0,35.0],["2015-07-13",3798.0,4170.0,3780.0,4170.0,35.0],["2015-07-14",4086.0,4086.0,3840.0,3888.0,76.0],["2015-07-15",3978.0,4020.0,3840.0,3966.0,44.0],["2015-07-16",3966.0,4044.0,3900.0,3912.0,27.0],["2015-07-17",3922.8,4140.0,3906.0,4026.0,53.0],["2015-07-20",4122.0,4290.0,3960.0,4032.0,107.0],["2015-07-21",3978.0,4068.0,3954.0,4002.0,44.0],["2015-07-22",3991.8,4050.0,3930.0,3954.0,37.0],["2015-07-23",4008.0,4080.0,3936.0,3978.0,12.0],["2015-07-24",3972.0,4194.0,3948.0,4008.0,44.0],["2015-07-27",4062.0,4254.0,3997.8,4242.0,44.0],["2015-07-28",4224.0,4284.0,4098.0,4182.0,14.0],["2015-07-29",4230.0,4260.0,3972.0,4044.0,39.0],["2015-07-30",4008.0,4014.0,3936.0,3984.0,37.0],["2015-07-31",3972.0,4002.0,3804.0,3888.0,52.0],["2015-08-03",3815.3999,3900.0,3815.3999,3870.0,10.0],["2015-08-04",3930.0,3974.3999,3774.0,3876.0,28.0],["2015-08-05",3822.0,3960.0,3822.0,3882.0,35.0],["2015-08-06",3876.0,3960.0,3774.0,3864.0,25.0],["2015-08-07",3810.0,3876.0,3606.0,3744.0,68.0],["2015-08-10",3678.0,3900.0,3660.0,3696.0,14.0],["2015-08-11",3744.0,3918.0,3552.0,3636.0,12.0],["2015-08-12",3600.0,3726.0,3302.3999,3348.0,103.0],["2015-08-13",3420.0,3486.0,3354.0,3390.0,9.0],["2015-08-14",3390.0,3474.0,3240.0,3270.0,37.0],["2015-08-17",3282.0,3480.0,3276.0,3390.0,24.0],["2015-08-18",3468.0,3540.0,3300.0,3450.0,46.0],["2015-08-19",3408.0,3600.0,3306.0,3360.0,64.0],["2015-08-20",3360.0,3390.0,3138.0,3138.0,29.0],["2015-08-21",3156.0,3306.0,3030.0,3204.0,47.0],["2015-08-24",3000.0,3096.0,2940.0,2970.0,68.0],["2015-08-25",3282.0,3348.0,3036.0,3165.0,27.0],["2015-08-26",3336.0,3378.0,3036.0,3072.0,20.0],["2015-08-27",3084.0,3474.0,3060.0,3366.0,100.0],["2015-08-28",3396.0,3657.0,3084.0,3552.0,44.0],["2015-08-31",3540.0,3558.0,3456.0,3504.0,18.0],["2015-09-01",3432.0,3474.0,3300.0,3432.0,18.0],["2015-09-02",3450.0,3504.0,3300.0,3498.0,15.0],["2015-09-03",3480.0,3528.0,3306.0,3390.0,27.0],["2015-09-04",3378.0,3510.0,3282.0,3342.0,13.0],["2015-09-08",3390.0,3510.0,3324.0,3396.0,12.0],["2015-09-09",3420.0,3450.0,3282.0,3366.0,11.0],["2015-09-10",3366.0,3390.0,3306.0,3330.0,6.0],["2015-09-11",3450.0,3498.0,3258.0,3282.0,34.0],["2015-09-14",3378.0,3378.0,3252.0,3360.0,13.0],["2015-09-15",3300.0,3420.0,3270.0,3396.0,19.0],["2015-09-16",3588.0,3762.0,3397.2,3594.0,32.0],["2015-09-17",3528.0,4033.8,3480.0,3870.0,93.0],["2015-09-18",3900.0,3960.0,3636.0,3726.0,67.0],["2015-09-21",3840.0,3954.0,3726.0,3858.0,24.0],["2015-09-22",3909.6001,3909.6001,3630.0,3636.0,23.0],["2015-09-23",3762.0,3762.0,3612.0,3630.0,19.0],["2015-09-24",3660.0,3720.0,3444.0,3588.6001,33.0],["2015-09-25",3612.0,3719.3999,3408.0,3456.0,49.0],["2015-09-28",3450.0,3664.8,3150.0,3252.0,27.0],["2015-09-29",3180.0,3258.0,3066.0,3066.0,20.0],["2015-09-30",3204.0,3408.0,3006.0,3054.0,77.0],["2015-10-01",2988.0,3090.6001,2910.0,2928.0,20.0],["2015-10-02",2910.0,3030.0,2856.0,2970.0,24.0],["2015-10-05",3036.0,3150.0,3036.0,3144.0,17.0],["2015-10-06",3192.0,3192.0,3000.0,3156.0,9.0],["2015-10-07",3141.0,3402.0,3141.0,3300.0,19.0],["2015-10-08",3234.0,3234.0,3030.0,3198.0,9.0],["2015-10-09",3102.0,3150.0,3060.0,3084.0,29.0],["2015-10-12",3060.0,3360.0,3060.0,3300.0,30.0],["2015-10-13",3312.0,3384.0,3270.0,3336.0,20.0],["2015-10-14",3090.0,3234.0,3090.0,3132.0,19.0],["2015-10-15",3138.0,3240.0,3108.0,3108.0,31.0],["2015-10-16",3174.0,3282.0,3090.0,3156.0,19.0],["2015-10-19",3096.0,3420.0,3012.0,3012.0,20.0],["2015-10-20",3078.0,3234.0,3012.0,3234.0,36.0],["2015-10-21",3150.0,3168.0,3012.0,3096.0,23.0],["2015-10-22",3012.0,3294.0,3012.0,3279.0,24.0],["2015-10-23",3294.0,3294.0,3134.3999,3156.0,13.0],["2015-10-26",3192.0,3192.0,3012.0,3024.0,36.0],["2015-10-27",3774.0,3960.0,3156.0,3252.0,2027.0],["2015-10-28",3192.0,3252.0,2880.0,3054.0,122.0],["2015-10-29",3012.0,3084.0,2898.0,3048.0,77.0],["2015-10-30",2976.0,3060.0,2886.0,2970.0,42.0],["2015-11-02",3012.0,3084.0,2964.0,3006.0,27.0],["2015-11-03",3054.0,3054.0,2778.0,2886.0,65.0],["2015-11-04",2868.0,3000.0,2850.0,3000.0,52.0],["2015-11-05",2958.0,3010.2,2850.0,2850.0,17.0],["2015-11-06",2826.0,2910.0,2784.0,2862.0,23.0],["2015-11-09",2910.0,2940.0,2802.0,2802.0,7.0],["2015-11-10",2922.6001,2922.6001,2808.0,2826.0,8.0],["2015-11-11",2826.0,2850.0,2784.0,2794.2,9.0],["2015-11-12",2802.0,2808.0,2694.0,2694.0,12.0],["2015-11-13",2700.0,2730.0,2658.0,2700.0,42.0],["2015-11-16",2562.0,2666.3999,2352.0,2490.0,66.0],["2015-11-17",2520.0,2670.0,2469.6001,2520.0,30.0],["2015-11-18",2580.0,2652.0,2460.0,2594.3999,22.0],["2015-11-19",2610.0,2610.0,2526.0,2550.0,28.0],["2015-11-20",2550.0,2550.0,2470.8,2484.0,35.0],["2015-11-23",2496.0,2550.0,2467.8,2544.0,11.0],["2015-11-24",2550.0,2670.0,2538.0,2658.0,29.0],["2015-11-25",2700.0,2820.0,2658.0,2718.0,24.0],["2015-11-27",2676.0,3180.0,2676.0,3144.0,71.0],["2015-11-30",3150.0,3192.0,2904.0,3090.0,63.0],["2015-12-01",3093.0,3240.0,2970.0,3012.0,32.0],["2015-12-02",3000.0,3024.0,2934.0,2958.0,34.0],["2015-12-03",2946.0,2970.0,2814.0,2826.0,22.0],["2015-12-04",2856.0,2952.0,2796.0,2856.0,7.0],["2015-12-07",2790.0,2808.0,2724.0,2757.0,21.0],["2015-12-08",2760.0,2802.0,2646.0,2688.0,26.0],["2015-12-09",2796.6001,2796.6001,2496.0,2532.0,35.0],["2015-12-10",2634.0,2646.0,2412.0,2412.0,39.0],["2015-12-11",2442.0,2478.0,2340.0,2340.0,26.0],["2015-12-14",2370.0,2370.0,2070.0,2208.0,36.0],["2015-12-15",2256.0,2256.0,2130.0,2190.0,27.0],["2015-12-16",2250.0,2376.0,2250.0,2364.0,34.0],["2015-12-17",2286.0,2532.0,2280.0,2340.0,42.0],["2015-12-18",2388.0,2628.0,2310.0,2616.0,56.0],["2015-12-21",2682.0,2760.0,2436.0,2640.0,35.0],["2015-12-22",2766.0,2770.2,2640.0,2640.0,13.0],["2015-12-23",2640.0,2640.0,2508.0,2568.0,23.0],["2015-12-24",2526.0,2598.0,2526.0,2538.0,9.0],["2015-12-28",2538.0,2640.0,2436.0,2478.0,31.0],["2015-12-29",2472.0,2478.0,2424.0,2466.0,7.0],["2015-12-30",2472.0,2550.0,2376.0,2508.0,27.0],["2015-12-31",2466.0,2466.0,2304.0,2322.0,24.0],["2016-01-04",2316.0,2364.0,2280.0,2280.0,27.0],["2016-01-05",2370.0,2400.0,2274.0,2274.0,12.0],["2016-01-06",2250.0,2250.0,2112.0,2118.0,10.0],["2016-01-07",2094.0,2249.3999,2046.0,2136.0,29.0],["2016-01-08",2208.0,2208.0,2004.0,2082.0,25.0],["2016-01-11",1992.0,1992.0,1758.0,1764.0,30.0],["2016-01-12",1800.0,1800.0,1626.6,1722.0,21.0],["2016-01-13",1812.0,1812.0,1548.0,1632.0,36.0],["2016-01-14",1614.0,1812.0,1614.0,1812.0,17.0],["2016-01-15",1710.0,1830.0,1710.0,1758.0,31.0],["2016-01-19",1836.0,1836.0,1728.0,1752.0,12.0],["2016-01-20",1710.0,1716.0,1590.0,1626.0,27.0],["2016-01-21",1662.0,1776.0,1602.0,1680.0,29.0],["2016-01-22",1734.0,1782.0,1674.0,1782.0,17.0],["2016-01-25",1770.0,1980.0,1744.8,1938.0,9.0],["2016-01-26",1956.0,2040.0,1734.0,1908.0,28.0],["2016-01-27",1932.0,1948.8,1866.0,1944.0,8.0],["2016-01-28",1992.0,2082.0,1806.0,2034.0,71.0],["2016-01-29",2034.0,2340.0,1980.0,2196.0,45.0],["2016-02-01",2262.0,2262.0,2070.0,2178.0,23.0],["2016-02-02",2100.0,2400.0,2070.0,2160.0,369.0],["2016-02-03",2088.0,2088.0,1914.0,1944.0,41.0],["2016-02-04",1908.0,1908.0,1782.0,1806.0,50.0],["2016-02-05",1848.0,1884.0,1770.0,1818.0,10.0],["2016-02-08",1800.0,1830.0,1662.0,1752.0,67.0],["2016-02-09",1746.0,1806.0,1674.0,1680.0,21.0],["2016-02-10",1646.4,1788.0,1646.4,1680.0,23.0],["2016-02-11",1728.0,1728.0,1692.0,1710.0,3.0],["2016-02-12",1650.0,1794.0,1650.0,1794.0,4.0],["2016-02-16",1794.0,1800.0,1776.0,1794.0,12.0],["2016-02-17",1788.0,1800.0,1686.0,1740.0,17.0],["2016-02-18",1788.0,1824.0,1716.0,1813.2,8.0],["2016-02-19",1824.0,1824.0,1800.0,1800.0,1.0],["2016-02-22",1830.0,1896.0,1806.0,1842.0,9.0],["2016-02-23",1896.0,1914.0,1740.0,1866.0,8.0],["2016-02-24",1980.0,2106.0,1686.0,1686.0,68.0],["2016-02-25",1793.4,1884.0,1656.0,1662.0,34.0],["2016-02-26",1684.2,1734.0,1638.0,1656.0,19.0],["2016-02-29",1776.0,1776.0,1668.0,1668.0,13.0],["2016-03-01",1680.0,1680.0,1560.0,1617.0,8.0],["2016-03-02",1566.0,1638.0,1548.0,1548.0,12.0],["2016-03-03",1758.0,1758.0,1560.0,1674.0,37.0],["2016-03-04",1674.0,1710.0,1608.0,1608.0,18.0],["2016-03-07",1590.0,1728.0,1590.0,1620.0,8.0],["2016-03-08",1728.0,1734.0,1596.0,1596.0,3.0],["2016-03-09",1590.0,1704.0,1590.0,1656.0,1.0],["2016-03-10",1649.4,1649.4,1590.0,1590.0,3.0],["2016-03-11",1566.0,1650.0,1566.0,1650.0,24.0],["2016-03-14",1590.0,1650.0,1590.0,1638.0,2.0],["2016-03-15",1578.0,1644.0,1578.0,1584.0,9.0],["2016-03-16",1830.0,4770.0,1830.0,2448.0,15645.0],["2016-03-17",1980.0,2010.0,1710.0,1794.0,3392.0],["2016-03-18",1740.0,1800.0,1632.0,1710.0,606.0],["2016-03-21",1764.0,1764.0,1590.0,1668.0,384.0],["2016-03-22",1674.0,1698.0,1608.0,1614.0,364.0],["2016-03-23",1596.0,1614.0,1476.0,1560.0,553.0],["2016-03-24",1542.0,1674.0,1506.0,1620.0,359.0],["2016-03-28",1620.0,1644.0,1518.0,1536.0,149.0],["2016-03-29",1572.0,1572.0,1422.0,1494.0,294.0],["2016-03-30",1512.0,1512.0,1428.0,1452.0,162.0],["2016-03-31",1458.0,1500.0,1380.0,1494.0,377.0],["2016-04-01",1494.0,1554.0,1446.0,1476.0,212.0],["2016-04-04",1464.0,1514.4,1380.0,1398.0,215.0],["2016-04-05",1404.0,1404.0,1320.0,1350.0,220.0],["2016-04-06",1383.0,1464.0,1320.0,1452.0,384.0],["2016-04-07",1440.0,1499.4,1362.0,1383.0,185.0],["2016-04-08",1386.0,1404.0,1326.0,1356.0,169.0],["2016-04-11",1368.0,1368.0,1296.0,1356.0,137.0],["2016-04-12",1332.0,1380.0,1320.0,1338.0,183.0],["2016-04-13",1332.0,1440.0,1332.0,1392.0,144.0],["2016-04-14",1440.0,1500.0,1404.0,1440.0,386.0],["2016-04-15",1560.0,1878.0,1548.0,1626.0,9458.0],["2016-04-18",1794.0,1800.0,1584.0,1680.0,2424.0],["2016-04-19",1668.0,1680.0,1464.0,1578.0,1020.0],["2016-04-20",1566.0,1566.0,1470.0,1506.0,352.0],["2016-04-21",1494.0,1494.0,1416.0,1452.0,219.0],["2016-04-22",1440.0,1455.0,1242.0,1440.0,359.0],["2016-04-25",1422.0,1464.0,1320.0,1464.0,94.0],["2016-04-26",1464.0,1470.0,1398.0,1446.0,89.0],["2016-04-27",1428.0,1428.0,1368.0,1380.0,126.0],["2016-04-28",1380.0,1446.0,1344.0,1422.0,102.0],["2016-04-29",1410.0,1461.0,1320.0,1344.0,129.0],["2016-05-02",1362.0,1362.0,1278.0,1338.0,145.0],["2016-05-03",1338.0,1338.0,1272.0,1272.0,147.0],["2016-05-04",1254.0,1308.0,1222.2,1230.0,157.0],["2016-05-05",1248.0,1272.0,1230.0,1236.6,63.0],["2016-05-06",1242.0,1272.0,1086.0,1158.0,218.0],["2016-05-09",1146.0,1200.0,1117.2,1158.0,74.0],["2016-05-10",1170.0,1206.0,1146.0,1206.0,73.0],["2016-05-11",1194.0,1284.0,1170.0,1176.0,57.0],["2016-05-12",1170.0,1221.0,1116.0,1138.8,122.0],["2016-05-13",1104.0,1200.0,1068.0,1128.0,65.0],["2016-05-16",1140.0,1242.0,1130.4,1194.0,197.0],["2016-05-17",1164.0,1194.0,1020.0,1128.0,235.0],["2016-05-18",1110.0,1182.0,1062.0,1079.4,40.0],["2016-05-19",1068.0,1068.0,990.0,1026.0,133.0],["2016-05-20",1032.0,1140.0,1026.0,1068.0,674.0],["2016-05-23",1123.2,1128.0,1068.0,1086.0,95.0],["2016-05-24",1101.6,1106.4,1026.0,1057.8,141.0],["2016-05-25",1080.0,1182.0,1026.0,1134.0,246.0],["2016-05-26",1170.0,1260.0,1134.0,1248.0,495.0],["2016-05-27",1254.0,1344.0,1122.0,1188.0,580.0],["2016-05-31",1200.0,1236.0,1128.0,1200.0,185.0],["2016-06-01",1182.0,1248.0,1170.0,1224.0,154.0],["2016-06-02",1230.0,1242.0,1170.0,1242.0,140.0],["2016-06-03",1242.0,1254.0,1128.0,1230.0,311.0],["2016-06-06",1218.0,1242.0,1206.0,1242.0,91.0],["2016-06-07",1254.0,1320.0,1236.0,1242.0,184.0],["2016-06-08",1230.0,1284.0,1212.0,1284.0,50.0],["2016-06-09",1290.0,1290.0,1122.0,1188.0,444.0],["2016-06-10",1212.0,1242.0,1092.0,1158.0,252.0],["2016-06-13",1217.4,1217.4,1068.0,1086.0,263.0],["2016-06-14",1086.0,1152.0,1080.0,1104.0,161.0],["2016-06-15",1116.0,1142.4,1092.0,1122.0,105.0],["2016-06-16",1122.0,1158.0,1101.0,1122.0,383.0],["2016-06-17",1140.0,1140.0,1110.0,1116.0,212.0],["2016-06-20",1134.0,1134.0,1080.0,1098.0,149.0],["2016-06-21",1116.0,1122.0,1050.0,1080.0,165.0],["2016-06-22",1080.0,1080.0,1008.0,1050.0,186.0],["2016-06-23",1065.6,1065.6,1014.0,1044.0,105.0],["2016-06-24",1002.0,1038.0,972.0,1032.0,288.0],["2016-06-27",1014.0,1014.0,924.0,972.0,219.0],["2016-06-28",966.0,1008.0,960.0,1002.0,124.0],["2016-06-29",1008.0,1008.0,960.0,978.0,151.0],["2016-06-30",966.0,999.6,960.0,960.0,137.0],["2016-07-01",958.2,1038.0,918.0,1014.0,199.0],["2016-07-05",1032.0,1033.2,978.0,1020.0,79.0],["2016-07-06",1020.0,1020.0,948.0,948.0,73.0],["2016-07-07",978.0,1002.0,948.0,954.0,104.0],["2016-07-08",972.0,1020.0,966.0,1002.0,125.0],["2016-07-11",1020.0,1020.0,978.0,984.0,43.0],["2016-07-12",1002.0,1020.0,966.0,990.0,50.0],["2016-07-13",1005.0,1008.0,948.0,966.0,91.0],["2016-07-14",990.0,996.0,948.0,948.0,101.0],["2016-07-15",972.0,996.0,948.0,972.0,52.0],["2016-07-18",1002.0,1002.0,966.0,990.0,83.0],["2016-07-19",990.0,996.0,960.0,960.0,75.0],["2016-07-20",960.0,996.0,948.0,948.0,78.0],["2016-07-21",948.0,1004.4,948.0,960.0,54.0],["2016-07-22",960.0,989.4,960.0,978.0,51.0],["2016-07-25",990.0,1140.0,960.0,1050.0,1764.0],["2016-07-26",1146.0,1151.4,1032.0,1062.0,489.0],["2016-07-27",1050.0,1107.0,1008.0,1044.0,171.0],["2016-07-28",1038.0,1060.8,1020.0,1038.0,113.0],["2016-07-29",1044.0,1047.0,966.0,1032.0,234.0],["2016-08-01",1014.0,1032.0,966.0,972.0,160.0],["2016-08-02",978.0,984.0,912.0,942.0,200.0],["2016-08-03",942.0,978.0,900.0,963.0,224.0],["2016-08-04",954.0,972.0,930.0,948.0,89.0],["2016-08-05",978.0,1020.0,948.0,1002.0,62.0],["2016-08-08",1002.0,1026.0,966.0,972.0,61.0],["2016-08-09",993.0,1014.0,966.0,978.0,43.0],["2016-08-10",978.0,990.0,930.0,942.0,59.0],["2016-08-11",957.0,1008.0,942.0,960.0,173.0],["2016-08-12",978.0,1038.0,966.0,1014.0,116.0],["2016-08-15",1032.0,1074.0,1021.2,1062.0,217.0],["2016-08-16",1068.0,1074.0,1032.0,1056.0,85.0],["2016-08-17",1056.0,1062.0,1026.0,1050.0,34.0],["2016-08-18",1038.0,1182.0,1038.0,1152.0,652.0],["2016-08-19",1152.0,1224.0,1092.0,1105.8,512.0],["2016-08-22",1104.0,1164.0,1104.0,1122.0,177.0],["2016-08-23",1140.0,1182.0,1104.0,1128.0,175.0],["2016-08-24",1147.8,1152.0,1032.0,1050.0,145.0],["2016-08-25",1062.0,1134.0,1020.0,1068.0,186.0],["2016-08-26",1038.0,1062.0,996.0,1026.0,143.0],["2016-08-29",1014.0,1068.0,990.0,996.0,107.0],["2016-08-30",1002.0,1014.0,978.0,1008.0,42.0],["2016-08-31",990.0,1008.0,960.0,972.0,102.0],["2016-09-01",972.0,1014.0,972.0,1008.0,13.0],["2016-09-02",1002.0,1020.0,978.0,1008.0,33.0],["2016-09-06",1002.0,1014.0,990.0,1002.0,72.0],["2016-09-07",984.0,1014.0,966.0,966.0,23.0],["2016-09-08",1002.0,1056.0,978.0,1046.4,100.0],["2016-09-09",1044.0,1060.2,990.0,1002.0,86.0],["2016-09-12",1032.0,1074.0,1014.0,1014.0,110.0],["2016-09-13",1002.0,1002.0,972.0,984.0,77.0],["2016-09-14",978.0,1008.0,960.0,990.0,80.0],["2016-09-15",966.0,1050.0,930.0,1050.0,295.0],["2016-09-16",1056.0,1068.0,967.8,1026.0,113.0],["2016-09-19",1020.0,1038.0,1005.0,1023.0,95.0],["2016-09-20",1014.0,1074.0,990.0,1074.0,287.0],["2016-09-21",1092.0,1104.0,1068.0,1098.0,161.0],["2016-09-22",1122.0,1122.0,1044.0,1068.0,61.0],["2016-09-23",1076.4,1076.4,1044.0,1065.0,60.0],["2016-09-26",1074.0,1092.0,1060.8,1062.0,58.0],["2016-09-27",1062.0,1068.0,1056.0,1068.0,27.0],["2016-09-28",1076.4,1080.0,1050.0,1050.0,45.0],["2016-09-29",1050.0,1062.0,1014.0,1014.0,75.0],["2016-09-30",1014.0,1062.0,978.0,1038.0,70.0],["2016-10-03",1044.0,1044.0,996.0,1002.0,40.0],["2016-10-04",996.0,1020.0,984.0,984.0,51.0],["2016-10-05",978.0,1050.0,978.0,1008.0,63.0],["2016-10-06",1044.0,1044.0,984.0,984.0,48.0],["2016-10-07",1020.0,1020.0,984.0,984.0,28.0],["2016-10-10",1030.2,1030.2,990.0,1014.0,21.0],["2016-10-11",1029.0,1044.0,984.0,1002.0,21.0],["2016-10-12",1001.4,1008.0,990.0,996.0,49.0],["2016-10-13",990.0,1020.0,984.0,1002.0,41.0],["2016-10-14",990.0,996.0,984.0,990.0,18.0],["2016-10-17",1002.0,1020.0,978.0,984.0,61.0],["2016-10-18",984.0,984.0,912.0,936.0,101.0],["2016-10-19",959.4,966.0,924.0,924.0,193.0],["2016-10-20",930.0,995.4,912.6,960.0,71.0],["2016-10-21",960.0,960.0,948.0,948.0,34.0],["2016-10-24",960.0,1000.8,930.0,936.0,56.0],["2016-10-25",930.0,972.0,921.0,936.0,58.0],["2016-10-26",942.0,960.0,936.0,948.0,22.0],["2016-10-27",930.0,960.0,918.0,924.0,60.0],["2016-10-28",930.0,954.0,900.0,906.0,61.0],["2016-10-31",918.0,960.0,900.0,912.0,94.0],["2016-11-01",924.0,924.0,816.0,858.0,76.0],["2016-11-02",840.0,852.0,828.0,828.0,45.0],["2016-11-03",851.4,893.4,840.0,840.0,76.0],["2016-11-04",816.0,864.0,816.0,816.0,19.0],["2016-11-07",846.0,870.0,817.2,870.0,19.0],["2016-11-08",864.0,876.0,840.0,841.8,26.0],["2016-11-09",822.0,888.0,822.0,870.0,51.0],["2016-11-10",870.0,917.4,867.0,900.0,49.0],["2016-11-11",906.0,930.0,882.0,924.0,24.0],["2016-11-14",924.0,936.0,870.0,900.0,39.0],["2016-11-15",900.0,930.0,870.0,894.0,29.0],["2016-11-16",912.0,918.0,876.0,909.0,25.0],["2016-11-17",871.8,924.0,871.8,924.0,19.0],["2016-11-18",923.4,930.0,876.0,924.0,36.0],["2016-11-21",930.0,948.0,918.0,918.0,26.0],["2016-11-22",936.0,960.0,906.0,921.0,41.0],["2016-11-23",924.0,924.0,894.0,918.0,8.0],["2016-11-25",930.0,936.0,906.0,918.0,9.0],["2016-11-28",922.8,1026.0,906.0,960.0,556.0],["2016-11-29",960.0,960.0,780.0,846.0,198.0],["2016-11-30",870.0,870.0,798.0,828.0,81.0],["2016-12-01",840.0,948.0,840.0,846.0,63.0],["2016-12-02",888.0,901.2,840.0,870.0,28.0],["2016-12-05",864.0,880.8,840.0,846.0,28.0],["2016-12-06",840.0,849.0,808.8,828.0,31.0],["2016-12-07",825.6,840.0,732.0,780.0,321.0],["2016-12-08",804.0,804.0,720.0,732.0,253.0],["2016-12-09",762.0,768.0,552.0,588.0,874.0],["2016-12-12",576.0,654.0,570.0,612.0,195.0],["2016-12-13",648.0,650.4,600.0,642.0,158.0],["2016-12-14",648.0,660.0,612.0,627.6,114.0],["2016-12-15",642.0,660.0,606.0,624.0,87.0],["2016-12-16",636.0,636.0,600.0,630.0,55.0],["2016-12-19",618.0,672.0,606.0,648.0,148.0],["2016-12-20",636.0,672.0,624.0,648.0,103.0],["2016-12-21",654.0,705.0,642.0,679.8,74.0],["2016-12-22",715.8,715.8,642.0,696.0,153.0],["2016-12-23",654.0,702.0,654.0,672.0,28.0],["2016-12-27",712.2,714.0,600.0,630.0,211.0],["2016-12-28",582.0,666.0,582.0,618.0,147.0],["2016-12-29",624.0,633.0,606.0,630.0,119.0],["2016-12-30",618.0,642.0,591.0,624.0,222.0],["2017-01-03",630.0,672.0,630.0,654.0,84.0],["2017-01-04",606.0,708.0,606.0,702.0,70.0],["2017-01-05",696.0,707.4,690.0,696.0,99.0],["2017-01-06",696.0,696.0,690.0,696.0,22.0],["2017-01-09",702.0,708.0,690.0,702.0,41.0],["2017-01-10",702.0,714.0,689.4,702.0,14.0],["2017-01-11",672.0,696.0,672.0,684.0,26.0],["2017-01-12",666.0,702.0,666.0,672.0,24.0],["2017-01-13",702.0,743.4,696.0,708.0,114.0],["2017-01-17",720.0,720.0,660.0,684.0,13.0],["2017-01-18",720.0,870.0,678.0,684.0,583.0],["2017-01-19",696.0,714.0,678.0,684.0,167.0],["2017-01-20",714.0,737.4,666.0,696.0,42.0],["2017-01-23",702.0,708.0,648.0,666.0,48.0],["2017-01-24",666.0,696.0,654.0,666.0,38.0],["2017-01-25",690.0,708.0,659.4,688.2,83.0],["2017-01-26",708.0,930.0,678.6,792.0,1679.0],["2017-01-27",792.0,858.0,792.0,823.8,299.0],["2017-01-30",840.0,840.0,810.0,840.0,91.0],["2017-01-31",840.0,864.0,822.0,846.0,184.0],["2017-02-01",870.0,930.0,828.0,918.0,597.0],["2017-02-02",918.0,918.0,840.0,846.0,434.0],["2017-02-03",846.0,876.0,780.0,828.0,203.0],["2017-02-06",840.0,858.0,756.0,804.0,124.0],["2017-02-07",798.0,798.0,720.0,768.0,184.0],["2017-02-08",732.0,780.0,708.0,744.0,129.0],["2017-02-09",733.8,780.0,726.0,754.8,197.0],["2017-02-10",780.0,780.0,708.0,756.0,74.0],["2017-02-13",732.0,762.0,718.8,732.0,69.0],["2017-02-14",708.0,751.2,708.0,726.0,18.0],["2017-02-15",708.0,822.0,708.0,717.6,394.0],["2017-02-16",768.0,792.0,720.0,732.0,131.0],["2017-02-17",720.0,726.0,690.0,702.0,113.0],["2017-02-21",702.0,720.0,694.2,714.0,65.0],["2017-02-22",696.0,720.0,696.0,710.4,25.0],["2017-02-23",708.0,708.0,673.8,684.0,90.0],["2017-02-24",726.0,726.0,672.0,678.0,99.0],["2017-02-27",684.0,684.0,612.0,624.0,357.0],["2017-02-28",647.4,647.4,606.0,624.0,77.0],["2017-03-01",624.0,624.0,576.0,595.2,300.0],["2017-03-02",588.0,600.0,570.0,577.8,139.0],["2017-03-03",568.2,600.0,564.0,579.0,120.0],["2017-03-06",559.8,579.0,558.0,570.0,78.0],["2017-03-07",559.8,570.0,552.0,558.0,66.0],["2017-03-08",552.0,568.8,540.0,558.0,63.0],["2017-03-09",552.0,594.0,540.0,582.0,1269.0],["2017-03-10",642.0,642.0,590.4,600.0,743.0],["2017-03-13",600.0,600.0,486.0,546.0,254.0],["2017-03-14",546.0,546.0,498.0,516.0,120.0],["2017-03-15",520.8,562.8,510.0,552.0,108.0],["2017-03-16",568.8,568.8,504.0,528.0,163.0],["2017-03-17",528.0,552.0,519.6,540.0,44.0],["2017-03-20",522.0,540.0,522.0,537.6,41.0],["2017-03-21",532.2,552.0,510.6,510.6,66.0],["2017-03-22",522.0,540.0,510.0,540.0,41.0],["2017-03-23",548.4,564.0,516.0,546.0,14.0],["2017-03-24",552.0,552.0,516.0,534.0,23.0],["2017-03-27",516.0,534.0,486.0,534.0,98.0],["2017-03-28",498.0,540.0,492.0,528.0,29.0],["2017-03-29",528.0,528.6,480.0,516.0,64.0],["2017-03-30",509.4,509.4,462.0,480.0,169.0],["2017-03-31",480.0,486.0,450.0,456.0,142.0],["2017-04-03",474.0,490.8,390.0,420.0,359.0],["2017-04-04",407.4,414.0,390.0,393.0,294.0],["2017-04-05",390.0,393.0,343.2,343.2,226.0],["2017-04-06",365.4,389.4,304.2,360.0,641.0],["2017-04-07",360.0,363.0,330.0,330.0,255.0],["2017-04-10",339.0,342.0,312.0,336.0,92.0],["2017-04-11",338.4,342.0,307.2,324.6,76.0],["2017-04-12",318.0,398.4,312.0,348.0,442.0],["2017-04-13",360.0,360.0,313.2,324.0,104.0],["2017-04-17",321.0,327.0,306.0,313.2,90.0],["2017-04-18",318.0,322.8,313.2,313.2,37.0],["2017-04-19",336.0,348.6,313.2,319.2,161.0],["2017-04-20",318.0,335.4,306.0,318.0,57.0],["2017-04-21",313.2,354.0,312.0,330.0,78.0],["2017-04-24",318.0,342.0,318.0,324.0,49.0],["2017-04-25",318.0,388.2,318.0,324.0,99.0],["2017-04-26",327.6,348.0,327.6,342.0,5.0],["2017-04-27",354.0,364.8,336.0,354.0,72.0],["2017-04-28",379.8,379.8,331.2,336.0,35.0],["2017-05-01",336.0,372.0,312.0,330.0,22.0],["2017-05-02",324.0,342.0,324.0,339.6,12.0],["2017-05-03",324.0,325.8,312.6,318.0,82.0],["2017-05-04",336.0,345.0,312.6,324.0,46.0],["2017-05-05",340.2,340.2,306.0,306.0,87.0],["2017-05-08",301.2,318.0,301.2,306.0,30.0],["2017-05-09",324.0,324.0,303.0,306.0,51.0],["2017-05-10",312.0,315.6,300.0,300.0,56.0],["2017-05-11",300.0,312.0,288.0,297.0,37.0],["2017-05-12",306.0,306.0,299.4,300.0,7.0],["2017-05-15",312.0,312.0,294.0,306.0,27.0],["2017-05-16",300.0,318.0,294.0,318.0,60.0],["2017-05-17",310.2,312.0,300.0,306.0,17.0],["2017-05-18",294.0,305.4,253.2,277.2,38.0],["2017-05-19",276.0,312.6,273.0,312.0,68.0],["2017-05-22",312.0,315.6,258.6,258.6,23.0],["2017-05-23",254.4,300.0,246.0,286.8,135.0],["2017-05-24",299.4,299.4,252.0,283.2,35.0],["2017-05-25",264.0,282.6,264.0,276.0,28.0],["2017-05-26",299.4,299.4,270.0,270.0,36.0],["2017-05-30",277.8,282.6,276.0,277.2,22.0],["2017-05-31",270.0,282.0,258.6,282.0,23.0],["2017-06-01",276.0,288.0,276.0,282.0,2.0],["2017-06-02",262.8,282.0,262.8,282.0,12.0],["2017-06-05",275.4,282.0,264.0,276.0,25.0],["2017-06-06",276.0,300.0,274.8,279.0,136.0],["2017-06-07",279.0,300.0,264.0,276.0,105.0],["2017-06-08",276.0,288.0,258.0,258.0,28.0],["2017-06-09",258.0,288.0,258.0,258.0,139.0],["2017-06-12",287.4,287.4,258.0,264.0,44.0],["2017-06-13",276.0,276.0,258.0,264.0,35.0],["2017-06-14",270.0,279.0,246.0,258.0,104.0],["2017-06-15",274.8,274.8,256.8,258.0,20.0],["2017-06-16",262.8,285.0,252.0,258.0,10.0],["2017-06-19",276.0,284.4,258.0,284.4,6.0],["2017-06-20",285.0,285.0,252.0,270.0,20.0],["2017-06-21",258.0,306.0,255.6,282.0,451.0],["2017-06-22",276.0,288.0,273.0,282.0,123.0],["2017-06-23",282.0,306.0,259.8,259.8,128.0],["2017-06-26",264.0,282.0,264.0,270.0,44.0],["2017-06-27",276.0,282.0,270.0,270.6,24.0],["2017-06-28",279.6,279.6,264.6,270.0,70.0],["2017-06-29",270.0,286.8,270.0,282.0,55.0],["2017-06-30",292.8,474.0,280.2,402.0,2770.0],["2017-07-03",432.0,432.0,348.0,378.0,381.0],["2017-07-05",325.2,402.0,325.2,372.0,401.0],["2017-07-06",414.0,414.0,313.2,367.8,138.0],["2017-07-07",336.0,360.0,330.0,343.8,166.0],["2017-07-10",336.0,366.0,300.0,321.0,78.0],["2017-07-11",342.0,378.0,324.0,358.2,237.0],["2017-07-12",336.0,366.0,314.4,338.4,46.0],["2017-07-13",349.2,366.0,330.0,366.0,89.0],["2017-07-14",372.0,468.0,367.8,396.0,781.0],["2017-07-17",396.0,420.0,360.0,384.0,75.0],["2017-07-18",402.0,402.0,348.0,378.0,34.0],["2017-07-19",360.0,390.0,360.0,372.0,47.0],["2017-07-20",394.8,414.0,349.2,372.0,32.0],["2017-07-21",350.4,396.0,350.4,393.6,56.0],["2017-07-24",377.4,394.8,377.4,389.4,97.0],["2017-07-25",390.0,400.8,366.0,388.8,54.0],["2017-07-26",390.0,390.0,366.0,389.4,56.0],["2017-07-27",402.0,414.0,390.0,414.0,151.0],["2017-07-28",414.0,417.0,385.8,396.0,35.0],["2017-07-31",402.0,408.0,373.2,406.8,41.0],["2017-08-01",414.0,468.0,402.0,451.8,594.0],["2017-08-02",468.0,498.0,420.0,420.0,771.0],["2017-08-03",408.0,472.2,318.0,443.4,251.0],["2017-08-04",444.0,444.0,384.0,384.0,148.0],["2017-08-07",390.0,390.0,348.0,378.0,76.0],["2017-08-08",375.0,384.0,375.0,384.0,32.0],["2017-08-09",396.0,402.0,379.8,384.0,18.0],["2017-08-10",360.0,384.0,348.0,384.0,38.0],["2017-08-11",348.0,378.0,319.2,378.0,65.0],["2017-08-14",325.2,384.0,325.2,354.0,43.0],["2017-08-15",336.0,372.0,324.6,354.0,43.0],["2017-08-16",336.0,366.0,333.0,336.0,11.0],["2017-08-17",342.0,390.0,330.0,354.0,291.0],["2017-08-18",342.0,378.0,336.0,342.0,13.0],["2017-08-21",329.4,354.0,302.4,354.0,47.0],["2017-08-22",318.0,366.0,318.0,348.0,50.0],["2017-08-23",327.0,348.0,324.6,324.6,18.0],["2017-08-24",324.0,348.0,324.0,336.0,26.0],["2017-08-25",348.0,348.0,333.0,342.0,6.0],["2017-08-28",342.0,366.0,306.6,366.0,97.0],["2017-08-29",366.0,377.4,306.0,360.0,98.0],["2017-08-30",360.0,377.4,336.0,336.0,69.0],["2017-08-31",353.4,366.0,312.0,348.0,120.0],["2017-09-01",348.0,360.0,330.0,354.0,45.0],["2017-09-05",348.0,354.0,330.0,346.2,17.0],["2017-09-06",354.0,354.0,348.0,354.0,17.0],["2017-09-07",354.0,396.0,325.2,390.0,166.0],["2017-09-08",367.2,372.0,342.0,342.0,73.0],["2017-09-11",390.0,390.0,323.4,360.0,36.0],["2017-09-12",372.0,382.8,342.0,354.0,132.0],["2017-09-13",340.2,372.0,324.0,354.0,194.0],["2017-09-14",336.0,372.0,336.0,342.0,270.0],["2017-09-15",342.0,366.0,324.0,349.2,142.0],["2017-09-18",360.0,360.0,317.4,324.0,139.0],["2017-09-19",318.0,330.0,312.0,318.0,38.0],["2017-09-20",312.0,324.0,312.0,324.0,38.0],["2017-09-21",318.0,330.0,312.0,312.0,32.0],["2017-09-22",312.0,318.0,262.8,287.4,226.0],["2017-09-25",186.0,268.8,178.8,212.4,1417.0],["2017-09-26",216.0,328.8,216.0,265.8,1561.0],["2017-09-27",266.4,300.0,266.4,288.0,437.0],["2017-09-28",300.0,300.0,258.0,271.2,211.0],["2017-09-29",272.4,283.8,249.6,259.8,128.0],["2017-10-02",284.4,284.4,242.4,260.4,257.0],["2017-10-03",264.0,271.2,258.0,259.2,113.0],["2017-10-04",254.4,270.0,254.4,264.0,180.0],["2017-10-05",253.2,274.56,252.12,266.4,129.0],["2017-10-06",262.8,273.6,258.72,265.2,139.0],["2017-10-09",254.4,262.8,252.0,252.0,105.0],["2017-10-10",272.4,272.4,252.0,253.2,78.0],["2017-10-11",255.6,477.6,252.0,389.16,9930.0],["2017-10-12",408.0,408.0,309.6,322.8,1842.0],["2017-10-13",325.2,325.2,284.4,308.4,536.0],["2017-10-16",310.8,317.88,288.0,288.0,287.0],["2017-10-17",291.6,356.4,282.0,289.2,288.0],["2017-10-18",291.6,294.12,270.0,283.08,193.0],["2017-10-19",291.6,291.6,270.0,270.0,120.0],["2017-10-20",270.0,283.2,252.0,260.4,234.0],["2017-10-23",264.0,266.4,253.2,262.8,240.0],["2017-10-24",261.6,336.0,253.2,307.2,1306.0],["2017-10-25",318.0,345.36,271.2,290.52,816.0],["2017-10-26",303.6,308.4,289.2,308.4,182.0],["2017-10-27",307.2,307.2,278.4,286.8,238.0],["2017-10-30",286.8,301.2,256.92,273.6,478.0],["2017-10-31",283.2,326.4,258.12,301.2,554.0],["2017-11-01",300.0,310.8,266.4,272.4,698.0],["2017-11-02",272.4,294.0,265.2,276.0,348.0],["2017-11-03",270.0,273.6,258.0,260.4,218.0],["2017-11-06",261.6,262.8,226.8,242.4,303.0],["2017-11-07",241.2,249.6,230.4,248.4,302.0],["2017-11-08",240.0,258.0,222.0,222.0,379.0],["2017-11-09",228.0,230.4,225.6,229.2,17.0],["2017-11-10",226.8,241.2,218.4,234.0,206.0],["2017-11-13",228.0,270.0,220.8,252.0,892.0],["2017-11-14",248.4,255.24,232.8,236.4,135.0],["2017-11-15",231.6,326.4,231.6,267.48,2752.0],["2017-11-16",266.4,266.4,253.2,266.4,183.0],["2017-11-17",266.4,273.6,247.2,268.8,357.0],["2017-11-20",264.0,271.2,242.4,256.8,341.0],["2017-11-21",247.2,287.76,247.2,276.0,803.0],["2017-11-22",258.24,291.6,258.24,259.2,258.0],["2017-11-24",264.0,294.0,260.4,271.2,918.0],["2017-11-27",287.4,366.6,252.0,280.8,3467.0],["2017-11-28",270.0,292.8,262.92,278.4,321.0],["2017-11-29",286.8,286.8,262.8,264.0,158.0],["2017-11-30",261.6,268.8,254.4,266.4,562.0],["2017-12-01",267.48,282.0,256.8,265.32,861.0],["2017-12-04",264.0,271.2,254.4,258.0,170.0],["2017-12-05",264.0,270.0,254.4,254.4,239.0],["2017-12-06",255.12,258.0,233.4,243.6,665.0],["2017-12-07",244.2,256.8,235.56,237.6,313.0],["2017-12-08",239.76,241.2,228.0,235.2,363.0],["2017-12-11",234.0,240.0,229.2,232.56,89.0],["2017-12-12",229.2,237.0,217.2,222.0,259.0],["2017-12-13",228.0,238.8,219.6,236.4,277.0],["2017-12-14",237.6,263.16,217.2,217.2,525.0],["2017-12-15",229.2,236.4,217.2,223.2,238.0],["2017-12-18",236.4,249.6,236.4,237.6,298.0],["2017-12-19",241.32,284.4,241.2,255.6,1139.0],["2017-12-20",282.0,402.0,259.2,300.0,14613.0],["2017-12-21",270.0,314.4,270.0,283.2,428.0],["2017-12-22",277.2,292.8,277.2,288.0,112.0],["2017-12-26",282.0,284.4,271.2,278.4,152.0],["2017-12-27",278.4,284.4,262.8,282.96,272.0],["2017-12-28",273.6,286.8,266.64,278.4,268.0],["2017-12-29",306.0,306.0,264.0,274.32,143.0],["2018-01-02",267.6,284.4,266.4,266.4,175.0],["2018-01-03",267.6,291.6,267.12,280.08,31.0],["2018-01-04",292.8,312.0,262.8,266.4,826.0],["2018-01-05",277.68,359.28,276.0,309.6,3809.0],["2018-01-08",314.4,336.0,301.2,310.8,936.0],["2018-01-09",334.8,334.8,295.2,296.4,553.0],["2018-01-10",296.4,316.08,288.0,302.4,113.0],["2018-01-11",294.0,322.8,294.0,310.8,169.0],["2018-01-12",314.4,321.6,307.2,310.8,132.0],["2018-01-16",316.92,333.12,309.6,315.0,241.0],["2018-01-17",315.6,718.8,315.6,320.4,59908.0],["2018-01-18",309.6,318.0,285.6,294.0,1451.0],["2018-01-19",298.8,532.8,296.4,360.0,29900.0],["2018-01-22",352.8,396.36,342.0,362.4,2368.0],["2018-01-23",356.4,409.2,348.0,397.2,3038.0],["2018-01-24",392.4,426.0,366.0,372.0,2238.0],["2018-01-25",385.2,385.2,354.0,380.4,1155.0],["2018-01-26",375.6,375.6,351.6,357.6,623.0],["2018-01-29",355.2,356.4,318.12,337.2,1114.0],["2018-01-30",336.0,372.0,320.4,330.0,1856.0],["2018-01-31",327.6,349.2,327.6,343.2,399.0],["2018-02-01",351.6,369.6,333.6,354.0,410.0],["2018-02-02",358.8,358.8,325.2,340.8,627.0],["2018-02-05",321.6,344.4,321.6,328.8,238.0],["2018-02-06",328.8,340.8,316.8,330.0,843.0],["2018-02-07",326.4,348.0,322.8,325.2,272.0],["2018-02-08",345.6,345.6,321.6,321.6,254.0],["2018-02-09",330.0,333.6,315.6,318.24,334.0],["2018-02-12",320.4,332.4,320.4,320.4,73.0],["2018-02-13",327.72,346.8,318.0,325.2,206.0],["2018-02-14",330.0,348.0,330.0,344.4,189.0],["2018-02-15",347.88,354.0,344.4,352.8,128.0],["2018-02-16",353.88,366.0,336.0,340.8,333.0],["2018-02-20",363.6,363.6,324.0,332.4,121.0],["2018-02-21",324.0,340.8,324.0,338.76,79.0],["2018-02-22",329.64,338.4,327.72,337.2,153.0],["2018-02-23",344.4,350.4,328.8,331.2,88.0],["2018-02-26",313.2,354.6,310.8,328.8,141.0],["2018-02-27",328.8,328.8,312.0,316.8,205.0],["2018-02-28",313.2,342.0,310.8,322.8,396.0],["2018-03-01",320.76,339.6,303.6,308.4,1298.0],["2018-03-02",303.6,321.48,303.6,315.6,143.0],["2018-03-05",313.2,344.4,303.6,319.2,503.0],["2018-03-06",327.24,350.4,316.8,336.0,373.0],["2018-03-07",337.2,372.0,337.08,355.2,1125.0],["2018-03-08",360.0,397.2,340.2,351.6,1037.0],["2018-03-09",350.4,359.28,336.12,349.2,307.0],["2018-03-12",348.0,376.8,344.52,368.4,392.0],["2018-03-13",372.0,372.0,354.72,368.4,129.0],["2018-03-14",365.4,370.08,343.2,349.2,228.0],["2018-03-15",351.6,356.4,318.6,326.4,398.0],["2018-03-16",322.8,337.2,319.2,322.8,82.0],["2018-03-19",336.0,336.0,310.8,314.4,267.0],["2018-03-20",313.2,315.6,300.0,301.2,528.0],["2018-03-21",308.4,324.0,300.0,324.0,411.0],["2018-03-22",321.6,321.6,300.0,306.0,203.0],["2018-03-23",300.0,316.8,276.36,277.2,807.0],["2018-03-26",282.0,285.6,270.0,270.0,228.0],["2018-03-27",268.8,269.16,243.0,244.8,576.0],["2018-03-28",244.8,244.8,226.44,236.4,378.0],["2018-03-29",243.6,255.96,224.52,237.6,257.0],["2018-04-02",239.28,243.0,232.8,237.6,83.0],["2018-04-03",244.68,246.0,236.52,243.6,68.0],["2018-04-04",241.2,250.8,228.12,246.0,96.0],["2018-04-05",250.8,250.8,229.2,230.4,265.0],["2018-04-06",245.4,245.4,223.2,224.4,289.0],["2018-04-09",240.0,255.6,231.6,241.2,338.0],["2018-04-10",246.0,252.0,240.0,250.8,82.0],["2018-04-11",252.0,274.68,248.4,264.0,245.0],["2018-04-12",264.0,273.6,254.52,262.8,193.0],["2018-04-13",256.8,256.8,238.8,244.8,177.0],["2018-04-16",244.8,248.4,232.8,240.0,134.0],["2018-04-17",244.8,246.84,235.2,235.2,58.0],["2018-04-18",238.8,243.6,224.4,242.4,47.0],["2018-04-19",239.88,272.4,235.2,270.0,603.0],["2018-04-20",273.6,274.8,256.44,272.76,165.0],["2018-04-23",270.96,270.96,244.8,248.4,86.0],["2018-04-24",242.4,253.2,241.32,249.6,112.0],["2018-04-25",254.4,266.4,248.64,259.2,138.0],["2018-04-26",265.2,270.0,254.4,268.8,80.0],["2018-04-27",259.2,262.8,253.2,262.8,63.0],["2018-04-30",257.4,264.0,249.6,264.0,16.0],["2018-05-01",250.8,268.8,248.4,268.8,43.0],["2018-05-02",260.4,267.6,252.0,253.2,76.0],["2018-05-03",256.8,264.0,242.4,255.6,253.0],["2018-05-04",259.2,294.0,241.2,241.2,281.0],["2018-05-07",252.0,294.0,252.0,294.0,587.0],["2018-05-08",294.0,336.0,276.0,278.4,958.0],["2018-05-09",284.52,303.6,284.52,303.6,130.0],["2018-05-10",302.04,321.6,271.2,284.4,193.0],["2018-05-11",312.0,312.0,276.0,300.0,131.0],["2018-05-14",296.4,312.0,285.6,288.0,241.0],["2018-05-15",308.4,308.4,288.0,291.6,44.0],["2018-05-16",289.44,301.2,289.44,295.2,28.0],["2018-05-17",295.2,298.8,290.4,298.8,26.0],["2018-05-18",301.2,450.0,271.2,271.2,50858.0],["2018-05-21",306.0,306.0,255.6,265.2,1758.0],["2018-05-22",266.4,279.6,258.0,274.8,358.0],["2018-05-23",266.4,273.12,254.4,261.6,617.0],["2018-05-24",267.6,275.88,259.2,264.0,381.0],["2018-05-25",272.4,276.0,258.12,262.8,313.0],["2018-05-29",259.32,282.0,258.0,268.8,320.0],["2018-05-30",272.4,294.0,267.6,272.4,462.0],["2018-05-31",271.2,271.44,262.8,262.8,359.0],["2018-06-01",274.8,280.8,264.0,270.0,334.0],["2018-06-04",272.4,274.8,265.2,267.6,128.0],["2018-06-05",273.6,278.4,265.2,270.0,184.0],["2018-06-06",274.8,282.0,268.8,271.2,786.0],["2018-06-07",277.2,284.4,268.8,271.2,601.0],["2018-06-08",287.4,287.4,268.8,270.0,366.0],["2018-06-11",268.8,285.6,268.8,272.4,68.0],["2018-06-12",271.32,285.48,270.0,271.2,114.0],["2018-06-13",271.32,276.0,266.4,267.6,139.0],["2018-06-14",265.2,270.48,241.2,243.6,561.0],["2018-06-15",244.8,244.8,237.6,240.0,243.0],["2018-06-18",235.2,236.76,217.2,220.8,758.0],["2018-06-19",222.0,222.0,200.4,208.8,728.0],["2018-06-20",213.6,234.36,213.6,222.0,411.0],["2018-06-21",226.8,228.0,204.12,206.4,494.0],["2018-06-22",211.2,218.4,201.6,217.2,389.0],["2018-06-25",216.0,216.0,199.2,200.4,288.0],["2018-06-26",205.2,222.0,202.8,210.0,658.0],["2018-06-27",211.2,211.2,190.8,192.0,408.0],["2018-06-28",201.6,201.6,183.6,201.6,576.0],["2018-06-29",198.0,199.2,183.6,196.68,808.0],["2018-07-02",188.88,205.2,188.4,205.2,280.0],["2018-07-03",205.2,216.96,187.2,211.2,743.0],["2018-07-05",223.8,223.8,199.2,206.4,418.0],["2018-07-06",189.96,214.8,189.96,207.6,298.0],["2018-07-09",207.6,208.8,193.2,206.4,218.0],["2018-07-10",205.2,228.0,194.4,208.8,1154.0],["2018-07-11",210.0,264.0,193.2,214.8,4444.0],["2018-07-12",206.4,206.4,193.2,193.2,816.0],["2018-07-13",192.0,201.6,192.0,192.0,505.0],["2018-07-16",198.0,200.4,175.2,180.0,1027.0],["2018-07-17",183.6,190.8,171.6,186.0,315.0],["2018-07-18",180.0,193.2,180.0,184.8,222.0],["2018-07-19",181.2,192.0,177.6,180.0,272.0],["2018-07-20",178.8,188.4,178.8,184.8,83.0],["2018-07-23",178.8,181.2,170.76,181.2,343.0],["2018-07-24",178.8,183.6,172.8,175.2,153.0],["2018-07-25",175.44,181.92,165.6,174.0,394.0],["2018-07-26",168.0,168.0,129.6,157.2,960.0],["2018-07-27",169.2,169.2,133.2,133.2,899.0],["2018-07-30",150.0,150.0,136.8,139.2,834.0],["2018-07-31",147.6,147.6,138.84,138.84,213.0],["2018-08-01",141.6,144.0,132.0,140.4,179.0],["2018-08-02",138.0,138.0,128.4,128.4,305.0],["2018-08-03",132.0,156.0,132.0,153.6,1083.0],["2018-08-06",153.6,153.6,129.6,129.6,353.0],["2018-08-07",133.2,142.8,123.6,136.8,581.0],["2018-08-08",138.0,138.0,124.8,136.8,148.0],["2018-08-09",134.4,153.48,124.8,148.8,1625.0],["2018-08-10",148.8,148.8,132.0,136.8,619.0],["2018-08-13",126.0,153.6,126.0,153.6,763.0],["2018-08-14",156.48,160.8,132.0,144.0,495.0],["2018-08-15",150.0,150.0,132.0,134.4,142.0],["2018-08-16",139.2,142.8,129.6,135.6,156.0],["2018-08-17",132.0,141.6,132.0,133.2,162.0],["2018-08-20",135.12,140.4,135.12,139.2,273.0],["2018-08-21",138.0,138.72,124.8,134.4,372.0],["2018-08-22",124.8,148.8,124.8,134.4,298.0],["2018-08-23",140.4,161.28,132.0,145.2,1423.0],["2018-08-24",144.0,160.2,140.52,146.4,397.0],["2018-08-27",142.8,157.2,140.4,141.6,232.0],["2018-08-28",144.0,159.6,142.8,159.6,122.0],["2018-08-29",150.0,164.4,150.0,151.2,127.0],["2018-08-30",153.6,162.0,147.6,159.6,103.0],["2018-08-31",151.2,157.2,150.0,151.68,189.0],["2018-09-04",159.6,159.6,150.72,150.72,23.0],["2018-09-05",151.68,153.6,144.0,149.4,101.0],["2018-09-06",147.6,160.8,140.4,142.8,230.0],["2018-09-07",154.8,157.2,150.0,152.4,43.0],["2018-09-10",150.84,151.68,145.2,151.68,88.0],["2018-09-11",146.4,158.4,140.4,147.6,133.0],["2018-09-12",147.0,151.2,147.0,151.2,127.0],["2018-09-13",149.64,154.8,140.4,147.12,40.0],["2018-09-14",147.6,148.68,146.88,147.6,18.0],["2018-09-17",149.28,150.0,147.6,150.0,13.0],["2018-09-18",152.4,156.0,152.4,153.6,38.0],["2018-09-19",150.96,174.0,148.44,161.28,574.0],["2018-09-20",166.8,176.4,145.2,156.0,1242.0],["2018-09-21",159.6,160.08,146.4,150.0,244.0],["2018-09-24",147.96,157.8,147.96,153.0,46.0],["2018-09-25",158.4,166.8,147.6,162.6,189.0],["2018-09-26",166.8,166.8,156.0,166.8,42.0],["2018-09-27",158.4,182.4,157.2,172.8,3273.0],["2018-09-28",171.6,171.6,153.6,162.0,459.0],["2018-10-01",153.6,170.28,150.0,168.0,273.0],["2018-10-02",166.8,166.8,154.8,163.2,273.0],["2018-10-03",160.8,200.4,154.8,160.8,2261.0],["2018-10-04",165.12,226.8,156.0,199.2,4759.0],["2018-10-05",194.4,204.0,159.6,180.0,996.0],["2018-10-08",192.0,195.96,160.8,169.44,183.0],["2018-10-09",165.6,183.6,165.6,170.4,383.0],["2018-10-10",174.0,174.0,162.0,170.04,166.0],["2018-10-11",164.4,167.88,158.4,158.4,144.0],["2018-10-12",158.4,158.4,144.0,151.2,324.0],["2018-10-15",152.4,172.8,146.4,152.4,48.0],["2018-10-16",152.4,171.6,151.2,156.0,93.0],["2018-10-17",159.6,185.16,145.2,157.2,676.0],["2018-10-18",222.0,276.0,168.0,193.2,10268.0],["2018-10-19",186.0,210.0,169.2,192.0,3726.0],["2018-10-22",193.2,194.4,164.4,181.08,682.0],["2018-10-23",180.0,190.8,175.2,189.6,285.0],["2018-10-24",192.0,192.0,165.6,165.6,341.0],["2018-10-25",163.2,171.6,162.0,166.8,135.0],["2018-10-26",154.32,168.0,153.6,165.6,109.0],["2018-10-29",162.0,166.2,151.2,156.0,248.0],["2018-10-30",153.6,157.2,150.0,150.0,87.0],["2018-10-31",164.4,164.4,150.0,160.8,137.0],["2018-11-01",162.0,174.0,156.0,166.8,228.0],["2018-11-02",170.4,183.6,163.2,177.6,189.0],["2018-11-05",174.36,184.44,169.2,176.4,45.0],["2018-11-06",170.4,188.4,168.12,188.4,159.0],["2018-11-07",184.8,225.6,158.4,162.0,11186.0],["2018-11-08",158.4,173.88,157.32,171.6,842.0],["2018-11-09",171.6,177.24,156.0,163.2,431.0],["2018-11-12",168.0,168.0,151.2,162.0,213.0],["2018-11-13",160.8,162.0,154.8,159.6,151.0],["2018-11-14",177.6,177.6,152.4,159.48,112.0],["2018-11-15",151.2,165.48,150.0,156.0,98.0],["2018-11-16",150.0,164.4,132.0,142.8,934.0],["2018-11-19",141.6,158.28,138.0,142.8,1281.0],["2018-11-20",177.6,211.2,154.8,186.0,23302.0],["2018-11-21",186.0,186.0,152.4,163.2,2337.0],["2018-11-23",160.8,160.8,153.0,153.6,256.0],["2018-11-26",153.6,165.6,147.6,156.0,262.0],["2018-11-27",156.0,171.6,141.6,151.2,714.0],["2018-11-28",158.4,158.4,140.4,156.0,280.0],["2018-11-29",160.8,162.0,144.0,152.4,117.0],["2018-11-30",150.6,156.0,150.0,152.4,53.0],["2018-12-03",152.4,156.0,145.2,150.0,122.0],["2018-12-04",150.0,153.6,148.8,152.4,52.0],["2018-12-06",152.4,152.4,144.0,150.36,348.0],["2018-12-07",152.4,152.64,135.6,147.6,415.0],["2018-12-10",146.4,150.0,136.8,139.2,197.0],["2018-12-11",140.4,140.4,126.0,138.0,419.0],["2018-12-12",138.0,138.6,127.2,127.2,458.0],["2018-12-13",127.2,142.8,127.2,141.6,352.0],["2018-12-14",129.6,134.4,128.4,134.04,79.0],["2018-12-17",134.4,135.12,114.24,119.4,473.0],["2018-12-18",122.4,130.8,118.2,121.2,227.0],["2018-12-19",127.2,127.2,119.52,123.6,161.0],["2018-12-20",124.2,124.2,102.0,112.56,438.0],["2018-12-21",114.96,115.2,103.68,108.0,80.0],["2018-12-24",105.6,108.0,105.6,105.6,80.0],["2018-12-26",117.36,117.6,109.2,109.8,55.0],["2018-12-27",109.2,116.4,102.0,115.2,68.0],["2018-12-28",103.2,114.0,102.0,102.0,214.0],["2018-12-31",104.4,108.0,92.88,92.88,76.0],["2019-01-02",94.8,104.4,94.8,102.0,132.0],["2019-01-03",105.6,115.2,105.6,115.2,85.0],["2019-01-04",122.4,122.4,108.0,118.8,41.0],["2019-01-07",120.0,122.4,108.0,110.52,32.0],["2019-01-08",108.0,122.4,108.0,119.64,15.0],["2019-01-09",119.64,136.8,110.4,125.28,761.0],["2019-01-10",122.4,126.24,115.2,117.72,31.0],["2019-01-11",126.0,126.0,115.2,121.2,53.0],["2019-01-14",120.0,142.8,115.2,134.4,822.0],["2019-01-15",134.4,135.12,120.0,129.6,156.0],["2019-01-16",128.4,140.4,118.92,122.4,383.0],["2019-01-17",122.4,133.2,115.44,122.4,443.0],["2019-01-18",124.8,127.2,115.2,124.2,63.0],["2019-01-22",122.4,126.0,115.2,115.2,29.0],["2019-01-23",122.4,122.4,116.4,122.4,62.0],["2019-01-24",121.2,124.8,111.6,124.8,63.0],["2019-01-25",117.6,138.0,116.4,128.4,688.0],["2019-01-28",124.8,140.16,121.2,121.2,17.0],["2019-01-29",122.4,132.0,122.4,129.6,158.0],["2019-01-30",120.0,131.64,120.0,124.8,18.0],["2019-01-31",130.8,138.0,129.6,131.4,48.0],["2019-02-01",142.56,142.56,121.2,136.8,130.0],["2019-02-04",127.2,141.6,124.8,140.4,119.0],["2019-02-05",138.0,139.2,135.6,138.6,32.0],["2019-02-06",136.8,142.8,128.4,142.8,33.0],["2019-02-07",141.6,156.0,134.4,142.8,761.0],["2019-02-08",148.8,148.8,127.2,138.0,217.0],["2019-02-11",134.88,136.8,129.6,129.6,71.0],["2019-02-12",129.6,139.2,129.6,138.0,115.0],["2019-02-13",139.2,139.2,130.8,138.0,33.0],["2019-02-14",135.6,135.6,132.0,132.0,318.0],["2019-02-15",138.0,158.4,136.8,140.52,1165.0],["2019-02-19",208.8,260.4,170.4,181.2,62785.0],["2019-02-20",176.4,193.92,169.2,176.4,3865.0],["2019-02-21",188.4,188.4,162.0,169.2,1118.0],["2019-02-22",163.2,170.4,147.6,169.2,1937.0],["2019-02-25",176.4,186.0,159.6,163.2,1547.0],["2019-02-26",162.0,167.52,147.6,160.8,1178.0],["2019-02-27",158.4,168.0,151.2,157.2,75.0],["2019-02-28",154.8,158.4,151.2,151.2,338.0],["2019-03-01",162.0,162.0,152.4,158.4,287.0],["2019-03-04",157.2,157.44,150.0,152.4,219.0],["2019-03-05",151.2,160.8,151.2,154.8,280.0],["2019-03-06",158.7,200.85,141.75,169.125,4967.0],["2019-03-07",169.35,240.0,169.35,231.075,10000.0],["2019-03-08",220.8,225.0,187.5,189.0,4180.0],["2019-03-11",187.5,187.5,163.8,169.35,1687.0],["2019-03-12",166.35,184.92,165.15,176.55,4253.0],["2019-03-13",177.45,179.85,152.1,160.5,1827.0],["2019-03-14",157.8,167.85,150.0,167.85,507.0],["2019-03-15",168.6,168.6,158.25,160.8,473.0],["2019-03-18",162.0,166.05,146.7,162.3,793.0],["2019-03-19",167.7,167.7,160.65,162.705,633.0],["2019-03-20",157.38,168.0,157.38,168.0,580.0],["2019-03-21",167.25,176.1,162.15,170.19,680.0],["2019-03-22",172.35,172.5,161.7,161.7,200.0],["2019-03-25",162.3,172.5,154.74,172.5,1320.0],["2019-03-26",172.5,172.5,150.15,154.47,500.0],["2019-03-27",161.25,172.5,154.5,160.5,4833.0],["2019-03-28",157.35,186.6,146.52,183.15,8093.0],["2019-03-29",174.0,193.2,173.25,186.0,1827.0],["2019-04-01",186.3,186.3,169.95,170.94,1320.0],["2019-04-02",168.75,175.2,161.115,167.7,1053.0],["2019-04-03",169.05,182.91,166.05,171.0,1713.0],["2019-04-04",178.5,178.5,163.5,169.05,587.0],["2019-04-05",171.06,171.375,165.75,166.65,287.0],["2019-04-08",170.385,173.25,163.35,165.0,500.0],["2019-04-09",163.35,166.335,154.785,158.7,1067.0],["2019-04-10",156.75,158.325,139.65,142.5,2073.0],["2019-04-11",142.5,142.5,124.8,124.8,387.0],["2019-04-12",120.0,148.95,118.65,148.95,1193.0],["2019-04-15",148.2,148.2,138.75,138.75,300.0],["2019-04-16",140.25,144.66,123.6,141.12,420.0],["2019-04-17",137.4,137.4,129.165,134.1,413.0],["2019-04-18",131.4,131.4,118.35,126.6,600.0],["2019-04-22",133.2,136.05,133.2,133.2,120.0],["2019-04-23",126.45,134.85,119.85,134.85,193.0],["2019-04-24",135.0,135.0,123.54,134.805,180.0],["2019-04-25",134.805,134.805,134.805,134.805,20.0],["2019-04-26",126.705,128.205,120.0,128.205,40.0],["2019-04-29",135.0,154.65,135.0,150.0,960.0],["2019-04-30",150.0,163.35,150.0,157.35,640.0],["2019-05-01",157.5,180.0,157.5,171.675,1093.0],["2019-05-02",172.425,172.425,160.98,166.65,340.0],["2019-05-03",166.5,166.5,164.205,165.0,47.0],["2019-05-06",163.8,170.67,162.21,165.0,367.0],["2019-05-07",177.15,177.15,165.45,170.595,80.0],["2019-05-08",167.85,167.85,167.85,167.85,27.0],["2019-05-09",162.0,168.75,160.5,164.1,173.0],["2019-05-10",164.55,165.0,159.0,159.0,133.0],["2019-05-13",159.63,165.0,158.55,162.75,153.0],["2019-05-14",159.0,165.0,159.0,163.35,187.0],["2019-05-15",165.0,170.55,165.0,169.8,353.0],["2019-05-16",169.635,187.5,166.5,174.45,1033.0],["2019-05-17",177.42,186.6,177.0,184.35,467.0],["2019-05-20",183.15,192.0,178.05,190.65,987.0],["2019-05-21",194.25,194.25,180.435,191.85,700.0],["2019-05-22",187.5,190.05,175.8,178.35,500.0],["2019-05-23",170.7,181.41,165.825,172.35,313.0],["2019-05-24",171.0,178.605,165.15,177.525,80.0],["2019-05-28",166.05,177.54,165.0,171.6,247.0],["2019-05-29",165.0,178.05,157.5,171.75,120.0],["2019-05-30",165.0,177.21,165.0,177.21,167.0],["2019-05-31",172.2,174.0,172.2,173.7,80.0],["2019-06-03",166.65,175.83,165.75,175.83,93.0],["2019-06-04",177.9,180.0,171.105,179.85,307.0],["2019-06-05",180.0,187.5,180.0,180.015,140.0],["2019-06-06",181.8,185.16,165.0,165.0,300.0],["2019-06-07",167.34,171.27,166.515,171.27,147.0],["2019-06-10",169.8,169.8,169.8,169.8,27.0],["2019-06-11",169.8,169.8,169.65,169.65,40.0],["2019-06-12",169.65,198.39,169.65,194.25,1900.0],["2019-06-13",195.0,225.0,195.0,224.55,2827.0],["2019-06-14",230.25,243.0,216.75,242.97,1173.0],["2019-06-17",241.05,288.0,241.05,267.0,3893.0],["2019-06-18",267.0,307.2,254.4,262.5,2640.0],["2019-06-19",266.1,292.5,255.72,292.5,1673.0],["2019-06-20",295.5,295.8,258.3,266.55,1387.0],["2019-06-21",261.6,261.6,255.3,255.3,280.0],["2019-06-24",262.65,279.015,262.65,278.85,1247.0],["2019-06-25",291.6,291.6,274.65,277.5,1227.0],["2019-06-26",286.2,291.0,285.0,291.0,813.0],["2019-06-27",292.47,305.85,279.6,304.5,1047.0],["2019-06-28",304.8,322.5,300.0,322.5,2193.0],["2019-07-01",327.6,337.05,310.755,322.5,1580.0],["2019-07-02",323.7,326.7,299.7,310.5,1713.0],["2019-07-03",315.0,318.0,307.65,315.3,293.0],["2019-07-05",314.85,330.0,307.5,330.0,180.0],["2019-07-08",326.25,335.85,313.35,326.25,573.0],["2019-07-09",330.0,339.195,329.73,337.2,880.0],["2019-07-10",339.15,348.45,327.0,344.7,1060.0],["2019-07-11",350.85,360.0,334.74,348.75,840.0],["2019-07-12",348.0,351.15,336.12,345.0,493.0],["2019-07-15",349.65,389.4,349.65,389.4,1800.0],["2019-07-16",389.25,427.35,373.8,427.35,2547.0],["2019-07-17",428.1,442.5,384.15,410.25,1407.0],["2019-07-18",395.25,404.985,389.64,398.55,1007.0],["2019-07-19",394.05,426.0,392.7,419.805,1167.0],["2019-07-22",427.5,441.75,397.95,408.75,1227.0],["2019-07-23",418.5,434.25,343.5,352.275,1893.0],["2019-07-24",351.3,351.3,257.55,295.5,3827.0],["2019-07-25",297.9,322.065,297.9,321.0,813.0],["2019-07-26",328.5,336.15,290.85,316.05,1133.0],["2019-07-29",312.3,325.5,295.5,309.3,660.0],["2019-07-30",309.0,328.5,309.0,324.75,220.0],["2019-07-31",323.85,337.95,322.5,337.95,380.0],["2019-08-01",338.1,343.155,309.6,338.175,240.0],["2019-08-02",333.0,336.75,320.1,336.75,367.0],["2019-08-05",324.45,330.0,311.025,311.7,400.0],["2019-08-06",316.5,344.25,315.15,344.25,600.0],["2019-08-07",345.0,352.05,345.0,349.65,187.0],["2019-08-08",355.35,385.5,355.35,374.85,580.0],["2019-08-09",364.65,385.2,364.65,385.2,113.0],["2019-08-12",380.1,390.0,378.75,382.65,333.0],["2019-08-13",381.9,404.25,376.2,404.25,667.0],["2019-08-14",404.4,405.0,382.5,405.0,313.0],["2019-08-15",393.885,417.0,368.55,397.5,740.0],["2019-08-16",395.7,417.0,395.7,417.0,193.0],["2019-08-19",419.25,433.65,409.2,427.5,353.0],["2019-08-20",430.35,431.7,404.55,423.0,407.0],["2019-08-21",412.5,419.1,405.0,419.1,320.0],["2019-08-22",414.0,415.8,412.5,415.8,213.0],["2019-08-23",414.0,415.5,384.63,412.5,507.0],["2019-08-26",414.0,414.0,397.8,401.25,460.0],["2019-08-27",404.445,404.445,393.825,403.5,340.0],["2019-08-28",391.5,393.0,360.0,391.5,440.0],["2019-08-29",380.25,412.65,380.25,411.0,327.0],["2019-08-30",407.85,423.0,404.85,418.35,373.0],["2019-09-03",412.5,418.5,383.55,398.55,1000.0],["2019-09-04",403.8,412.5,390.15,412.5,293.0],["2019-09-05",400.5,418.5,399.0,418.05,347.0],["2019-09-06",412.5,418.2,412.5,417.0,267.0],["2019-09-09",422.55,422.55,412.5,422.25,147.0],["2019-09-10",420.0,423.0,408.0,423.0,440.0],["2019-09-11",414.75,433.65,414.75,433.65,247.0],["2019-09-12",433.65,490.5,433.65,464.55,1020.0],["2019-09-13",459.0,487.395,459.0,479.7,487.0],["2019-09-16",481.5,543.6,465.15,498.0,2073.0],["2019-09-17",499.5,507.0,499.5,507.0,587.0],["2019-09-18",520.5,522.0,512.775,522.0,153.0],["2019-09-19",536.85,551.01,529.815,545.85,1527.0],["2019-09-20",543.6,552.0,540.0,551.55,427.0],["2019-09-23",561.3,673.5,561.3,591.3,3373.0],["2019-09-24",598.2,602.07,566.25,566.25,580.0],["2019-09-25",551.25,553.935,535.5,545.55,713.0],["2019-09-26",548.85,555.0,412.8,415.5,4333.0],["2019-09-27",411.9,427.35,377.25,427.35,2027.0],["2019-09-30",426.0,426.0,397.5,400.65,2253.0],["2019-10-01",385.5,424.5,385.5,412.2,3940.0],["2019-10-02",396.0,409.2,292.5,297.15,9147.0],["2019-10-03",263.1,271.95,138.0,167.7,42053.0],["2019-10-04",172.8,184.65,145.305,155.25,16833.0],["2019-10-07",159.0,164.25,138.84,145.2,14953.0],["2019-10-08",154.5,154.5,123.75,127.8,5253.0],["2019-10-09",127.8,144.75,121.2,142.95,6687.0],["2019-10-10",139.5,139.5,122.1,127.5,7067.0],["2019-10-11",124.5,124.8,113.55,114.0,5033.0],["2019-10-14",112.95,126.0,106.5,121.65,3387.0],["2019-10-15",119.7,127.05,115.47,120.45,3053.0],["2019-10-16",121.95,139.65,121.5,127.8,4620.0],["2019-10-17",127.95,138.75,119.115,137.85,4440.0],["2019-10-18",136.5,139.8,129.6,130.2,2907.0],["2019-10-21",133.65,134.1,124.8,127.2,2013.0],["2019-10-22",124.2,132.9,120.375,126.0,2113.0],["2019-10-23",122.1,127.2,122.1,123.3,940.0],["2019-10-24",119.85,129.75,111.0,115.95,3693.0],["2019-10-25",115.95,118.95,111.0,117.6,1847.0],["2019-10-28",117.0,120.0,111.6,113.55,2433.0],["2019-10-29",114.0,114.0,106.65,106.95,2900.0],["2019-10-30",106.65,111.795,104.25,108.0,2100.0],["2019-10-31",105.15,108.0,99.75,100.05,1607.0],["2019-11-01",100.05,101.1,95.4,100.14,2207.0],["2019-11-04",126.75,138.6,105.45,112.5,58213.0],["2019-11-05",105.9,111.825,102.075,105.0,6627.0],["2019-11-06",104.1,105.0,93.75,99.15,3987.0],["2019-11-07",101.85,113.1,99.9,109.5,7520.0],["2019-11-08",108.45,117.0,107.7,111.9,2853.0],["2019-11-11",112.35,112.8,107.55,112.05,1167.0],["2019-11-12",112.05,114.0,108.75,114.0,2240.0],["2019-11-13",113.7,118.5,112.65,113.25,1247.0],["2019-11-14",114.15,127.32,114.15,125.1,2307.0],["2019-11-15",126.45,129.75,122.31,122.85,1487.0],["2019-11-18",122.55,135.0,122.55,129.3,1407.0],["2019-11-19",131.55,137.25,130.5,132.0,1347.0],["2019-11-20",132.45,132.45,124.2,124.2,1420.0],["2019-11-21",124.65,125.25,113.85,114.45,6127.0],["2019-11-22",116.31,117.9,112.8,117.9,420.0],["2019-11-25",118.5,121.2,112.35,117.9,647.0],["2019-11-26",119.55,126.75,113.7,124.05,2220.0],["2019-11-27",125.55,127.65,123.45,127.65,327.0],["2019-11-29",129.15,130.2,126.105,130.2,320.0],["2019-12-02",131.7,131.85,126.045,128.85,293.0],["2019-12-03",126.45,126.45,115.8,120.9,627.0],["2019-12-04",121.95,123.75,117.45,120.9,467.0],["2019-12-05",116.7,123.75,114.3,117.75,1187.0],["2019-12-06",116.55,119.07,116.25,118.35,193.0],["2019-12-09",120.9,120.9,117.0,119.7,453.0],["2019-12-10",116.25,117.6,116.25,117.6,333.0],["2019-12-11",118.5,123.0,118.5,123.0,767.0],["2019-12-12",121.5,123.45,120.0,122.4,607.0],["2019-12-13",121.65,127.5,121.65,125.7,313.0],["2019-12-16",127.2,130.05,127.2,130.05,327.0],["2019-12-17",131.1,141.48,130.275,134.52,1587.0],["2019-12-18",137.1,156.75,137.1,149.025,2660.0],["2019-12-19",157.8,159.15,148.2,148.2,727.0],["2019-12-20",137.31,147.45,137.31,147.45,253.0],["2019-12-23",146.7,154.5,141.21,152.67,640.0],["2019-12-24",145.8,148.2,144.63,144.63,260.0],["2019-12-26",143.4,144.9,132.9,134.4,520.0],["2019-12-27",136.5,139.05,135.0,136.905,647.0],["2019-12-30",139.05,139.05,126.0,127.95,1027.0],["2019-12-31",126.45,132.0,125.865,125.865,140.0],["2020-01-02",134.55,136.8,128.55,130.05,473.0],["2020-01-03",125.55,135.0,125.55,135.0,680.0],["2020-01-06",126.0,126.0,123.0,124.5,1173.0],["2020-01-07",121.95,133.605,121.95,130.275,647.0],["2020-01-08",126.75,129.72,123.9,129.72,93.0],["2020-01-09",126.75,130.2,123.75,126.15,3080.0],["2020-01-10",127.5,129.75,126.0,126.0,413.0],["2020-01-13",142.5,144.0,135.3,141.75,7973.0],["2020-01-14",147.75,151.05,136.8,144.0,1980.0],["2020-01-15",142.5,142.5,132.0,136.95,593.0],["2020-01-16",133.8,133.8,128.1,128.1,1867.0],["2020-01-17",128.1,134.325,128.1,133.92,1940.0],["2020-01-21",135.75,137.25,133.8,135.84,1207.0],["2020-01-22",140.25,150.0,140.25,147.15,1300.0],["2020-01-23",148.2,148.65,142.5,148.65,227.0],["2020-01-24",145.5,145.5,135.75,136.425,280.0],["2020-01-27",125.7,128.55,123.3,127.65,1040.0],["2020-01-28",128.55,134.7,124.665,134.7,140.0],["2020-01-29",129.45,129.6,124.5,124.5,387.0],["2020-01-30",121.5,126.45,121.5,122.4,467.0],["2020-01-31",121.65,122.25,113.1,119.7,420.0],["2020-02-03",115.5,116.085,114.75,115.5,253.0],["2020-02-04",118.5,119.4,112.5,113.55,1327.0],["2020-02-05",111.9,118.08,103.2,103.2,1893.0],["2020-02-06",109.35,116.85,109.35,115.665,600.0],["2020-02-07",114.15,116.25,114.15,116.25,293.0],["2020-02-10",121.2,128.1,121.2,123.9,1660.0],["2020-02-11",129.0,129.0,120.0,123.0,580.0],["2020-02-12",125.115,131.1,123.465,131.1,360.0],["2020-02-13",126.0,130.2,120.345,124.5,447.0],["2020-02-14",126.0,126.75,122.415,123.93,67.0],["2020-02-18",130.05,135.0,128.1,135.0,1820.0],["2020-02-19",128.4,132.15,128.4,131.4,513.0],["2020-02-20",142.5,142.5,131.97,134.4,500.0],["2020-02-21",137.85,141.6,135.87,140.985,640.0],["2020-02-24",190.5,254.1,122.55,130.95,202713.0],["2020-02-25",133.95,134.7,116.55,117.75,19620.0],["2020-02-26",125.1,133.5,122.25,127.5,13053.0],["2020-02-27",133.5,133.5,120.0,124.5,15333.0],["2020-02-28",127.35,153.9,124.35,134.25,31027.0],["2020-03-02",117.0,119.1,100.35,105.0,43353.0],["2020-03-03",107.1,113.985,95.85,104.4,26267.0],["2020-03-04",103.8,104.25,93.45,97.05,9840.0],["2020-03-05",93.75,95.85,87.375,87.6,11540.0],["2020-03-06",87.0,88.35,83.25,86.25,8280.0],["2020-03-09",90.0,93.6,82.5,85.2,27733.0],["2020-03-10",90.0,90.81,85.65,86.4,14207.0],["2020-03-11",88.5,93.75,84.15,86.55,24253.0],["2020-03-12",83.55,84.6,74.4,74.85,10327.0],["2020-03-13",78.75,80.7,69.75,71.25,13173.0],["2020-03-16",72.0,82.5,69.0,81.3,10813.0],["2020-03-17",82.2,82.2,74.25,78.9,6160.0],["2020-03-18",81.45,85.995,53.85,59.1,18307.0],["2020-03-19",64.95,64.95,54.0,56.55,9807.0],["2020-03-20",58.35,64.5,54.75,63.75,6807.0],["2020-03-23",64.2,64.2,56.7,61.8,8380.0],["2020-03-24",64.5,64.5,58.65,63.6,5753.0],["2020-03-25",63.6,70.35,61.95,65.7,5780.0],["2020-03-26",66.9,74.55,66.6,73.95,6627.0],["2020-03-27",73.95,74.55,64.5,67.8,5733.0],["2020-03-30",71.1,72.6,68.55,69.15,4020.0],["2020-03-31",69.45,72.15,68.25,70.2,3813.0],["2020-04-01",68.4,70.35,67.5,70.35,1860.0],["2020-04-02",70.95,74.25,69.75,72.9,4240.0],["2020-04-03",72.075,74.4,71.265,72.75,3180.0],["2020-04-06",72.0,72.0,63.6,69.3,4720.0],["2020-04-07",67.95,68.7,64.65,66.0,1960.0],["2020-04-08",67.5,69.0,65.55,66.0,1613.0],["2020-04-09",66.6,69.0,66.45,68.4,4907.0],["2020-04-13",68.4,74.1,65.4,71.1,13620.0],["2020-04-14",71.25,74.25,71.1,73.5,7040.0],["2020-04-15",74.1,84.45,71.55,84.0,14700.0],["2020-04-16",88.5,88.5,74.25,78.0,17800.0],["2020-04-17",78.45,82.08,75.75,78.0,4960.0],["2020-04-20",75.45,79.2,74.7,78.6,4640.0],["2020-04-21",78.6,82.35,75.0,78.6,4553.0],["2020-04-22",76.8,79.5,76.2,79.05,1567.0],["2020-04-23",79.5,81.0,78.3,79.5,4347.0],["2020-04-24",80.25,84.945,78.585,84.15,8513.0],["2020-04-27",84.75,88.05,82.2,84.6,8620.0],["2020-04-28",88.05,88.05,81.6,83.4,2120.0],["2020-04-29",82.77,86.25,81.6,84.75,5687.0],["2020-04-30",82.05,83.85,80.925,82.35,2547.0],["2020-05-01",82.05,82.05,75.705,77.49,3087.0],["2020-05-04",77.55,82.05,75.15,76.8,1880.0],["2020-05-05",77.475,81.6,77.25,79.2,2013.0],["2020-05-06",79.5,80.55,77.7,80.25,2733.0],["2020-05-07",83.25,84.15,75.9,77.7,18620.0],["2020-05-08",80.25,80.25,76.8,78.6,3827.0],["2020-05-11",79.35,79.65,78.075,78.825,4553.0],["2020-05-12",78.9,85.5,78.0,83.55,9707.0],["2020-05-13",81.75,82.65,75.3,76.5,5060.0],["2020-05-14",76.05,76.05,72.15,72.3,2993.0],["2020-05-15",72.75,75.6,72.0,74.7,2680.0],["2020-05-18",76.2,78.0,74.25,75.15,7867.0],["2020-05-19",75.0,77.55,74.7,76.2,2433.0],["2020-05-20",77.55,79.5,75.75,78.3,4547.0],["2020-05-21",77.7,81.0,77.1,80.7,4500.0],["2020-05-22",80.25,81.0,78.75,79.35,3167.0],["2020-05-26",78.9,79.5,75.75,78.0,4253.0],["2020-05-27",77.55,78.6,74.31,78.6,2247.0],["2020-05-28",81.9,82.5,78.75,79.515,4507.0],["2020-05-29",80.175,80.175,76.05,77.85,1500.0],["2020-06-01",77.55,80.55,76.725,80.55,1773.0],["2020-06-02",78.6,80.7,78.15,79.5,3433.0],["2020-06-03",78.3,83.25,77.85,82.2,4893.0],["2020-06-04",79.65,80.1,78.6,79.5,3907.0],["2020-06-05",81.0,81.84,79.35,79.8,2900.0],["2020-06-08",78.75,80.25,76.65,79.8,5053.0],["2020-06-09",79.95,97.2,79.95,93.0,48347.0],["2020-06-10",91.05,91.44,85.5,88.17,15020.0],["2020-06-11",86.4,86.4,78.45,79.65,11667.0],["2020-06-12",87.0,87.75,80.25,81.6,7313.0],["2020-06-15",80.4,87.0,80.4,85.5,4967.0],["2020-06-16",85.5,85.5,82.95,83.85,4460.0],["2020-06-17",83.25,91.8,81.15,88.8,13260.0],["2020-06-18",91.05,91.5,85.5,89.4,16727.0],["2020-06-19",89.7,92.25,87.45,88.35,5320.0],["2020-06-22",90.6,90.6,83.55,86.1,5000.0],["2020-06-23",85.35,101.7,85.05,96.0,37307.0],["2020-06-24",95.4,96.3,88.35,95.1,19247.0],["2020-06-25",94.5,95.55,90.99,93.3,6787.0],["2020-06-26",93.75,97.725,88.5,92.55,14907.0],["2020-06-29",91.65,96.285,90.0,90.975,6693.0],["2020-06-30",90.3,90.3,72.75,75.9,45927.0],["2020-07-01",75.9,81.0,75.9,78.45,7627.0],["2020-07-02",79.5,81.15,77.7,79.35,4273.0],["2020-07-06",81.9,81.9,78.75,81.3,4387.0],["2020-07-07",79.5,80.55,79.05,80.1,3873.0],["2020-07-08",79.5,81.15,78.0,79.65,4507.0],["2020-07-09",79.35,79.5,75.75,79.35,3133.0],["2020-07-10",78.9,78.9,75.765,77.25,3040.0],["2020-07-13",81.3,81.3,73.5,75.15,14033.0],["2020-07-14",75.0,76.8,73.05,76.5,4320.0],["2020-07-15",77.25,80.55,75.9,79.5,3507.0],["2020-07-16",79.5,86.55,79.2,84.75,7553.0],["2020-07-17",85.05,88.5,84.15,86.7,7360.0],["2020-07-20",87.75,89.25,82.725,84.0,7613.0],["2020-07-21",85.5,87.9,84.75,86.1,6867.0],["2020-07-22",85.2,87.6,84.3,85.65,2853.0],["2020-07-23",85.5,86.1,81.15,83.1,2020.0],["2020-07-24",81.9,85.455,81.0,82.65,1487.0],["2020-07-27",84.0,86.85,81.9,84.0,3293.0],["2020-07-28",84.0,84.0,80.7,82.5,1093.0],["2020-07-29",82.2,86.4,80.55,85.2,6240.0],["2020-07-30",86.7,86.7,81.45,83.7,6647.0],["2020-07-31",82.65,84.3,80.85,81.9,3927.0],["2020-08-03",81.45,83.1,79.95,79.95,4780.0],["2020-08-04",79.5,84.15,79.5,81.9,1687.0],["2020-08-05",82.65,84.9,82.275,83.55,1373.0],["2020-08-06",82.65,83.55,80.1,80.55,1207.0],["2020-08-07",79.95,82.65,77.55,78.75,2700.0],["2020-08-10",81.75,84.6,79.35,81.3,8013.0],["2020-08-11",83.4,83.4,76.95,79.2,4453.0],["2020-08-12",80.85,80.85,75.6,77.85,4020.0],["2020-08-13",77.55,82.05,77.25,79.95,6587.0],["2020-08-14",79.95,80.25,77.25,79.8,2180.0],["2020-08-17",79.35,82.05,78.75,79.35,1640.0],["2020-08-18",81.0,81.0,73.65,74.25,3487.0],["2020-08-19",75.45,77.7,75.45,76.95,1380.0],["2020-08-20",77.25,78.15,74.1,76.05,2373.0],["2020-08-21",75.9,77.565,73.35,73.65,1753.0],["2020-08-24",76.5,77.1,67.35,71.7,7320.0],["2020-08-25",75.6,77.1,71.55,76.5,11387.0],["2020-08-26",73.875,75.9,72.0,73.05,2333.0],["2020-08-27",76.65,79.65,74.7,79.5,12333.0],["2020-08-28",79.5,82.2,77.4,80.25,2580.0],["2020-08-31",80.25,80.4,76.2,77.85,4647.0],["2020-09-01",78.3,78.3,73.5,75.3,3547.0],["2020-09-02",75.3,76.5,74.7,76.5,1593.0],["2020-09-03",75.3,75.3,69.3,73.65,2827.0],["2020-09-04",73.35,75.0,69.15,74.55,1520.0],["2020-09-08",74.25,76.5,68.85,69.75,12373.0],["2020-09-09",70.35,71.7,69.075,70.65,3020.0],["2020-09-10",70.5,71.4,68.7,69.6,2073.0],["2020-09-11",74.85,76.5,70.5,74.7,7327.0],["2020-09-14",80.7,82.05,76.5,78.15,6120.0],["2020-09-15",79.35,79.35,76.5,77.7,3120.0],["2020-09-16",79.05,81.75,77.4,79.2,3367.0],["2020-09-17",78.15,79.2,77.4,78.3,493.0],["2020-09-18",78.15,79.2,77.55,79.2,1073.0],["2020-09-21",77.1,77.1,74.85,76.05,1180.0],["2020-09-22",77.1,77.25,74.25,77.25,1607.0],["2020-09-23",76.05,76.5,71.55,73.2,2200.0],["2020-09-24",72.0,75.45,71.25,72.6,707.0],["2020-09-25",71.835,74.25,70.95,74.25,493.0],["2020-09-28",73.35,75.75,73.35,75.75,640.0],["2020-09-29",73.8,75.75,72.15,73.5,1847.0],["2020-09-30",74.1,90.0,73.35,89.1,54700.0],["2020-10-01",157.65,177.45,118.65,131.85,2908287.0],["2020-10-02",131.1,162.3,126.45,155.25,346193.0],["2020-10-05",207.9,225.0,189.75,214.5,490060.0],["2020-10-06",214.5,218.25,202.8,217.5,136113.0],["2020-10-07",200.4,204.6,178.5,201.75,81793.0],["2020-10-08",198.0,201.75,171.6,171.6,44953.0],["2020-10-09",172.5,179.55,166.5,176.7,22973.0],["2020-10-12",170.25,172.5,166.65,169.5,25553.0],["2020-10-13",184.5,208.5,183.75,208.05,120120.0],["2020-10-14",222.45,223.5,187.95,198.45,84047.0],["2020-10-15",187.2,196.05,184.845,196.05,25847.0],["2020-10-16",195.9,199.2,192.0,197.85,16073.0],["2020-10-19",210.0,210.0,199.5,200.7,19840.0],["2020-10-20",206.25,209.1,195.9,207.0,31233.0],["2020-10-21",210.0,210.0,196.5,197.1,16213.0],["2020-10-22",194.85,196.5,186.15,189.75,15300.0],["2020-10-23",190.05,201.0,186.15,198.75,8260.0],["2020-10-26",188.4,191.85,180.45,185.25,14120.0],["2020-10-27",185.25,190.305,181.2,181.95,7240.0],["2020-10-28",179.4,179.4,167.25,169.95,16253.0],["2020-10-29",174.0,180.0,172.5,176.25,9593.0],["2020-10-30",174.6,179.55,157.95,165.6,11653.0],["2020-11-02",172.5,175.05,167.25,171.45,6093.0],["2020-11-03",175.5,180.75,166.65,180.6,7080.0],["2020-11-04",181.2,182.4,171.3,173.55,5720.0],["2020-11-05",179.4,186.0,172.5,176.85,11667.0],["2020-11-06",176.55,178.5,169.8,172.5,3640.0],["2020-11-09",138.45,148.5,130.8,145.8,34880.0],["2020-11-10",140.85,145.5,135.75,141.75,10140.0],["2020-11-11",144.3,145.8,139.2,144.9,4160.0],["2020-11-12",145.8,145.8,141.15,143.25,5613.0],["2020-11-13",144.0,147.75,135.6,139.2,6873.0],["2020-11-16",133.95,133.95,127.5,130.05,16533.0],["2020-11-17",124.95,127.05,118.86,124.65,16373.0],["2020-11-18",129.0,135.0,126.3,133.35,13453.0],["2020-11-19",131.25,133.2,125.4,126.0,7527.0],["2020-11-20",126.75,129.15,124.725,128.1,3113.0],["2020-11-23",122.1,128.1,122.1,122.4,7800.0],["2020-11-24",125.1,128.325,123.15,126.6,4213.0],["2020-11-25",126.0,128.85,124.05,125.4,4433.0],["2020-11-27",127.65,134.25,126.0,129.3,5440.0],["2020-11-30",129.0,131.505,125.55,126.9,4927.0],["2020-12-01",129.15,129.15,120.45,123.0,4800.0],["2020-12-02",124.2,124.2,121.23,124.05,5733.0],["2020-12-03",159.9,206.55,151.515,171.0,376547.0],["2020-12-04",163.2,171.6,154.5,169.8,38640.0],["2020-12-07",162.0,164.1,150.3,150.6,22187.0],["2020-12-08",147.0,163.5,147.0,159.15,21913.0],["2020-12-09",157.65,163.2,147.825,149.1,9753.0],["2020-12-10",150.3,155.1,148.5,148.8,7120.0],["2020-12-11",150.0,153.0,146.55,152.25,3200.0],["2020-12-14",149.55,151.5,146.25,147.45,5753.0],["2020-12-15",146.1,152.85,146.1,151.5,4220.0],["2020-12-16",151.5,153.6,148.65,153.6,5033.0],["2020-12-17",165.0,172.32,160.425,164.7,17280.0],["2020-12-18",165.0,166.2,162.3,163.35,3653.0],["2020-12-21",164.25,170.085,161.4,163.2,10340.0],["2020-12-22",166.65,168.6,158.1,159.9,4400.0],["2020-12-23",158.55,159.9,154.05,155.7,5973.0],["2020-12-24",157.5,160.05,154.8,156.6,1760.0],["2020-12-28",155.4,157.125,149.55,149.55,6027.0],["2020-12-29",149.4,150.75,137.1,139.95,12167.0],["2020-12-30",141.15,144.165,138.0,138.3,6353.0],["2020-12-31",136.5,136.5,124.05,126.45,18693.0],["2021-01-04",141.0,147.3,136.935,144.75,9640.0],["2021-01-05",145.5,148.2,138.0,144.3,4313.0],["2021-01-06",140.85,145.5,138.9,138.9,3333.0],["2021-01-07",145.8,149.235,138.3,148.8,6960.0],["2021-01-08",146.85,150.0,143.1,144.6,1960.0],["2021-01-11",150.75,155.25,150.75,153.75,4867.0],["2021-01-12",153.75,154.65,148.5,149.7,5313.0],["2021-01-13",152.55,156.15,150.0,156.15,3667.0],["2021-01-14",154.95,156.9,151.65,154.35,3453.0],["2021-01-15",153.45,158.25,152.25,157.35,4093.0],["2021-01-19",163.95,168.6,160.05,163.35,11420.0],["2021-01-20",160.2,181.5,160.2,180.0,15827.0],["2021-01-21",178.8,180.0,171.3,180.0,17613.0],["2021-01-22",180.0,187.2,177.9,180.75,5327.0],["2021-01-25",181.35,183.75,168.6,182.25,8767.0],["2021-01-26",183.0,194.55,180.15,184.35,10880.0],["2021-01-27",179.55,182.4,172.8,173.25,5280.0],["2021-01-28",180.0,182.25,175.2,177.75,6720.0],["2021-01-29",178.95,181.35,175.11,179.25,4360.0],["2021-02-01",180.15,197.7,177.45,190.5,9820.0],["2021-02-02",195.0,199.5,188.25,195.75,15700.0],["2021-02-03",229.35,234.6,205.5,209.4,116000.0],["2021-02-04",226.8,232.5,218.385,232.35,43033.0],["2021-02-05",247.5,285.0,247.215,285.0,135313.0],["2021-02-08",295.05,441.0,291.75,346.5,230993.0],["2021-02-09",397.5,414.0,310.8,360.0,160900.0],["2021-02-10",316.8,318.15,279.6,287.7,279207.0],["2021-02-11",310.2,334.5,298.65,316.35,82453.0],["2021-02-12",326.4,328.5,292.5,300.0,54253.0],["2021-02-16",319.95,333.0,309.15,313.2,60147.0],["2021-02-17",312.75,315.0,298.35,310.2,30393.0],["2021-02-18",300.0,306.6,279.3,284.85,45307.0],["2021-02-19",297.3,297.3,261.975,268.65,53013.0],["2021-02-22",272.25,277.35,237.6,241.5,52887.0],["2021-02-23",226.65,234.45,199.95,231.3,55760.0],["2021-02-24",229.8,245.55,225.45,242.85,19327.0],["2021-02-25",235.2,244.35,225.0,226.65,16513.0],["2021-02-26",219.45,231.0,213.9,229.35,14247.0],["2021-03-01",243.0,245.625,219.0,223.35,22893.0],["2021-03-02",238.2,238.65,219.3,220.05,19660.0],["2021-03-03",223.8,224.85,189.9,191.85,35000.0],["2021-03-04",197.1,205.95,185.25,195.0,27867.0],["2021-03-05",195.0,198.3,170.55,194.85,16447.0],["2021-03-08",206.85,206.85,190.35,194.7,10820.0],["2021-03-09",200.7,201.15,186.0,190.2,11847.0],["2021-03-10",202.95,211.5,193.95,199.35,17707.0],["2021-03-11",203.25,215.4,192.975,214.95,12647.0],["2021-03-12",211.05,216.75,205.2,216.0,8780.0],["2021-03-15",217.5,217.5,206.625,212.55,5607.0],["2021-03-16",211.35,221.4,203.4,208.65,9620.0],["2021-03-17",201.6,208.65,198.9,203.85,8027.0],["2021-03-18",198.0,209.1,193.35,194.1,6920.0],["2021-03-19",194.4,208.65,193.725,202.95,9907.0],["2021-03-22",207.15,207.15,192.3,193.95,9107.0],["2021-03-23",195.6,196.08,169.8,175.5,21487.0],["2021-03-24",180.75,186.45,170.85,171.3,11087.0],["2021-03-25",162.15,171.0,156.0,162.9,18847.0],["2021-03-26",163.65,168.75,159.3,165.45,5173.0],["2021-03-29",162.9,168.0,152.4,159.75,7033.0],["2021-03-30",157.95,164.85,152.1,159.0,5080.0],["2021-03-31",160.65,169.95,155.25,166.35,4227.0],["2021-04-01",166.5,172.2,163.23,169.35,5060.0],["2021-04-05",173.25,177.315,166.05,171.0,5440.0],["2021-04-06",171.45,171.6,165.45,167.55,3673.0],["2021-04-07",165.75,174.3,165.135,171.0,4793.0],["2021-04-08",174.0,174.0,166.08,172.2,5767.0],["2021-04-09",171.3,177.45,170.4,175.8,2280.0],["2021-04-12",176.25,177.75,165.6,171.15,7753.0],["2021-04-13",169.5,172.2,160.05,163.65,8340.0],["2021-04-14",168.3,168.45,160.05,162.45,4073.0],["2021-04-15",162.45,169.8,159.0,168.45,8473.0],["2021-04-16",166.95,169.2,161.25,164.55,5693.0],["2021-04-19",163.35,163.5,154.5,159.45,6087.0],["2021-04-20",152.85,153.6,140.4,144.45,13940.0],["2021-04-21",141.45,154.275,141.45,152.85,7500.0],["2021-04-22",154.8,157.65,147.45,148.95,4980.0],["2021-04-23",149.1,156.9,146.85,154.2,5853.0],["2021-04-26",153.0,154.8,150.75,152.4,4280.0],["2021-04-27",152.25,152.55,148.05,150.3,4333.0],["2021-04-28",153.6,161.865,149.325,159.0,6933.0],["2021-04-29",172.8,187.5,163.65,181.5,40920.0],["2021-04-30",175.65,177.6,167.1,171.6,9160.0],["2021-05-03",177.6,182.595,165.0,171.9,13900.0],["2021-05-04",169.8,171.75,161.85,167.1,9453.0],["2021-05-05",168.6,169.05,161.64,164.4,3000.0],["2021-05-06",164.25,164.25,143.1,148.65,14127.0],["2021-05-07",150.3,154.35,146.67,150.6,3767.0],["2021-05-10",151.65,153.3,143.1,145.65,4627.0],["2021-05-11",139.8,144.45,135.45,143.55,5847.0],["2021-05-12",142.65,143.1,137.25,138.75,4453.0],["2021-05-13",138.75,140.1,124.5,129.15,12033.0],["2021-05-14",133.35,142.2,131.775,140.85,5793.0],["2021-05-17",139.5,142.95,138.6,141.75,1380.0],["2021-05-18",143.55,153.75,143.55,149.55,5053.0],["2021-05-19",140.7,147.6,140.25,145.95,3180.0],["2021-05-20",147.15,150.15,142.2,148.35,3980.0],["2021-05-21",145.875,154.95,144.45,149.25,3113.0],["2021-05-24",147.6,147.6,138.3,141.15,2647.0],["2021-05-25",144.0,144.0,139.8,141.6,1653.0],["2021-05-26",142.05,146.25,140.55,146.1,3160.0],["2021-05-27",144.75,144.75,136.35,138.3,4200.0],["2021-05-28",139.35,140.955,136.8,140.55,3340.0],["2021-06-01",143.4,151.05,143.4,149.4,6300.0],["2021-06-02",148.2,148.2,142.95,145.65,3227.0],["2021-06-03",142.5,149.4,141.3,144.45,4847.0],["2021-06-04",146.55,147.45,144.0,146.1,3500.0],["2021-06-07",142.5,142.5,138.15,139.2,5813.0],["2021-06-08",139.2,140.7,135.45,137.7,4300.0],["2021-06-09",138.0,148.5,138.0,145.5,5360.0],["2021-06-10",143.55,143.55,138.9,139.35,2053.0],["2021-06-11",139.05,146.25,138.75,143.25,9047.0],["2021-06-14",145.35,146.25,143.1,146.25,3700.0],["2021-06-15",148.35,151.8,145.5,147.0,7980.0],["2021-06-16",146.25,148.5,138.9,141.6,4353.0],["2021-06-17",141.15,141.45,138.75,141.0,2553.0],["2021-06-18",138.75,140.625,137.7,140.4,2093.0],["2021-06-21",140.7,141.6,138.0,139.05,1073.0],["2021-06-22",142.5,144.75,137.1,139.35,5847.0],["2021-06-23",141.0,141.15,135.75,138.3,2880.0],["2021-06-24",138.0,139.5,133.8,135.0,2753.0],["2021-06-25",136.5,139.35,131.7,139.2,4180.0],["2021-06-28",137.85,138.9,133.5,136.95,4527.0],["2021-06-29",137.55,137.55,131.7,133.8,2973.0],["2021-06-30",133.35,135.0,131.4,133.5,3213.0],["2021-07-01",134.25,134.25,130.65,133.5,1680.0],["2021-07-02",134.1,134.1,129.75,133.5,2000.0],["2021-07-06",131.25,131.25,126.0,129.15,2900.0],["2021-07-07",128.55,128.55,116.85,118.35,9020.0],["2021-07-08",111.75,119.25,110.7,117.75,6420.0],["2021-07-09",118.95,122.7,118.5,122.7,2933.0],["2021-07-12",122.4,124.35,117.9,119.1,3253.0],["2021-07-13",118.5,120.9,116.28,120.75,2780.0],["2021-07-14",120.0,121.95,112.8,115.95,6080.0],["2021-07-15",114.0,118.14,112.8,113.1,2607.0],["2021-07-16",115.35,115.35,108.45,111.9,4327.0],["2021-07-19",109.05,119.67,108.45,116.85,6633.0],["2021-07-20",117.45,117.45,108.0,111.6,6580.0],["2021-07-21",114.0,117.75,113.25,116.25,3147.0],["2021-07-22",116.25,116.4,111.0,115.35,2053.0],["2021-07-23",114.75,114.75,110.25,111.6,2033.0],["2021-07-26",111.75,114.15,110.55,112.35,1587.0],["2021-07-27",112.2,112.8,109.05,111.45,1353.0],["2021-07-28",111.15,115.5,109.35,115.5,1907.0],["2021-07-29",115.5,117.3,111.3,115.2,3380.0],["2021-07-30",112.5,115.17,109.8,114.0,2667.0],["2021-08-02",114.45,137.25,113.325,127.5,16680.0],["2021-08-03",133.05,136.5,124.5,128.4,8933.0],["2021-08-04",129.15,131.7,120.9,122.7,4880.0],["2021-08-05",126.0,126.0,118.125,124.5,4093.0],["2021-08-06",124.8,128.25,122.25,124.05,1920.0],["2021-08-09",135.0,148.35,128.4,146.4,21993.0],["2021-08-10",152.25,158.1,140.4,142.5,18267.0],["2021-08-11",142.8,149.25,141.0,146.7,5660.0],["2021-08-12",147.75,172.5,146.1,158.85,19833.0],["2021-08-13",164.85,165.0,148.5,152.55,7427.0],["2021-08-16",178.74,197.7,166.8,172.35,855633.0],["2021-08-17",165.0,165.45,141.15,154.35,62260.0],["2021-08-18",156.75,161.25,151.65,157.8,12913.0],["2021-08-19",145.8,149.85,142.8,143.7,11307.0],["2021-08-20",144.75,158.4,144.3,154.95,11100.0],["2021-08-23",154.95,163.65,151.95,160.65,16147.0],["2021-08-24",161.25,162.15,148.8,155.1,19540.0],["2021-08-25",153.3,175.65,152.1,167.85,26473.0],["2021-08-26",164.85,174.3,164.4,174.15,8933.0],["2021-08-27",175.8,184.5,174.75,179.55,18313.0],["2021-08-30",177.45,184.65,174.9,181.05,18853.0],["2021-08-31",182.1,209.25,180.75,207.9,36180.0],["2021-09-01",204.45,205.5,183.3,184.5,22887.0],["2021-09-02",182.7,182.85,174.9,180.75,11600.0],["2021-09-03",181.65,182.7,172.95,175.8,9247.0],["2021-09-07",176.25,178.8,168.3,171.15,10207.0],["2021-09-08",170.25,170.25,162.75,165.3,6120.0],["2021-09-09",167.85,176.25,166.8,168.0,6440.0],["2021-09-10",167.55,173.4,165.3,169.95,4267.0],["2021-09-13",174.75,177.6,170.25,175.35,5133.0],["2021-09-14",173.7,173.7,161.25,162.75,7160.0],["2021-09-15",160.8,164.85,158.7,163.8,2220.0],["2021-09-16",162.6,167.4,159.15,165.0,2733.0],["2021-09-17",163.2,176.55,160.665,174.75,5920.0],["2021-09-20",170.1,172.2,159.0,164.1,6120.0],["2021-09-21",166.05,173.985,165.0,171.75,3567.0],["2021-09-22",172.5,174.0,165.3,170.85,4547.0],["2021-09-23",171.0,171.0,161.52,170.7,7913.0],["2021-09-24",169.35,169.35,163.35,166.8,3880.0],["2021-09-27",163.8,172.5,163.05,164.1,8167.0],["2021-09-28",162.6,165.0,150.6,157.95,8240.0],["2021-09-29",158.25,161.25,145.5,146.7,7940.0],["2021-09-30",146.4,149.7,145.665,148.2,3047.0],["2021-10-01",147.15,150.6,137.85,142.35,7653.0],["2021-10-04",143.7,147.6,140.25,145.95,3853.0],["2021-10-05",145.95,147.75,140.55,144.3,4153.0],["2021-10-06",141.15,145.2,139.05,144.9,3700.0],["2021-10-07",144.15,147.75,142.65,142.8,2000.0],["2021-10-08",143.1,145.35,140.4,142.5,2227.0],["2021-10-11",139.05,141.9,131.7,133.5,5027.0],["2021-10-12",135.45,140.55,132.0,139.35,4660.0],["2021-10-13",138.6,139.2,134.25,135.3,4120.0],["2021-10-14",136.95,144.75,135.75,144.75,3680.0],["2021-10-15",144.15,144.15,137.25,139.2,2060.0],["2021-10-18",138.75,142.2,135.3,138.75,4113.0],["2021-10-19",135.9,138.75,132.9,135.3,6260.0],["2021-10-20",135.0,136.95,130.95,132.6,4767.0],["2021-10-21",130.95,134.7,128.25,131.25,4400.0],["2021-10-22",129.6,129.6,122.25,126.75,5987.0],["2021-10-25",126.9,132.75,126.9,131.55,3933.0],["2021-10-26",131.85,135.6,127.05,128.7,4760.0],["2021-10-27",127.35,129.9,120.9,123.15,5207.0],["2021-10-28",123.3,126.6,123.0,124.35,3333.0],["2021-10-29",125.25,126.9,121.05,123.6,4073.0],["2021-11-01",131.25,137.7,131.25,135.0,7547.0],["2021-11-02",131.25,138.0,131.1,135.15,5060.0],["2021-11-03",134.55,138.9,134.55,137.55,3567.0],["2021-11-04",138.9,140.55,132.75,134.7,6220.0],["2021-11-05",133.35,133.455,127.125,130.8,4607.0],["2021-11-08",129.0,129.75,125.1,128.85,6167.0],["2021-11-09",127.05,129.585,125.25,127.05,2887.0],["2021-11-10",128.1,132.9,123.6,126.3,4520.0],["2021-11-11",126.15,128.4,120.75,122.25,3187.0],["2021-11-12",121.8,124.35,120.75,123.9,3053.0],["2021-11-15",124.05,125.85,121.65,123.15,2120.0],["2021-11-16",122.1,123.0,120.9,122.55,3373.0],["2021-11-17",123.0,127.95,123.0,127.95,5287.0],["2021-11-18",130.05,131.97,121.65,123.45,4693.0],["2021-11-19",122.55,122.55,115.95,119.55,5607.0],["2021-11-22",118.35,118.65,106.65,110.85,12613.0],["2021-11-23",110.25,112.2,105.0,108.9,7433.0],["2021-11-24",106.95,110.1,105.15,106.35,2420.0],["2021-11-26",114.3,118.35,109.8,113.55,9207.0],["2021-11-29",115.5,115.5,106.65,108.45,5573.0],["2021-11-30",106.65,108.885,102.15,105.0,6593.0],["2021-12-01",107.4,107.4,100.65,101.7,6180.0],["2021-12-02",100.5,103.95,97.5,99.75,5367.0],["2021-12-03",100.8,103.95,93.0,97.5,8327.0],["2021-12-06",103.65,104.7,99.15,101.25,10820.0],["2021-12-07",99.0,108.3,98.415,107.1,5320.0],["2021-12-08",106.65,108.57,102.15,103.35,3480.0],["2021-12-09",103.65,105.9,99.0,100.8,4160.0],["2021-12-10",101.85,103.23,95.415,99.75,5753.0],["2021-12-13",97.95,100.2,93.9,99.15,6813.0],["2021-12-14",97.5,100.35,87.9,92.85,12353.0],["2021-12-15",92.1,103.845,88.5,98.4,8227.0],["2021-12-16",96.0,99.0,89.4,90.3,8360.0],["2021-12-17",90.0,95.85,88.8,94.05,6400.0],["2021-12-20",93.6,97.35,90.75,94.8,6867.0],["2021-12-21",94.95,95.25,90.45,93.45,7180.0],["2021-12-22",93.9,94.2,89.25,93.15,6120.0],["2021-12-23",91.5,94.65,90.3,93.0,5340.0],["2021-12-27",94.05,97.35,90.75,94.5,8433.0],["2021-12-28",93.3,94.95,84.9,87.9,12713.0],["2021-12-29",86.25,88.5,86.25,87.15,6673.0],["2021-12-30",85.95,93.9,84.45,88.8,10460.0],["2021-12-31",88.5,96.6,87.0,93.75,12393.0],["2022-01-03",94.5,100.2,91.5,99.9,6487.0],["2022-01-04",102.15,102.39,95.1,97.35,4733.0],["2022-01-05",97.2,102.0,90.3,91.8,6080.0],["2022-01-06",93.75,94.95,87.9,89.7,3060.0],["2022-01-07",88.95,92.85,87.0,90.6,1913.0],["2022-01-10",88.5,89.7,85.8,88.65,5727.0],["2022-01-11",87.9,90.945,86.85,88.5,3020.0],["2022-01-12",89.25,92.1,87.855,90.9,2440.0],["2022-01-13",90.3,90.6,86.4,86.7,2420.0],["2022-01-14",86.25,89.25,84.6,88.05,2880.0],["2022-01-18",85.5,85.5,83.1,84.3,3507.0],["2022-01-19",85.5,87.825,83.4,87.0,5553.0],["2022-01-20",88.2,90.75,86.25,89.4,16793.0],["2022-01-21",87.6,87.6,81.75,82.5,8453.0],["2022-01-24",78.0,78.9,72.45,76.35,13773.0],["2022-01-25",76.5,77.7,73.425,76.35,4660.0],["2022-01-26",77.25,79.395,73.8,74.85,3493.0],["2022-01-27",75.15,75.6,72.45,74.25,3580.0],["2022-01-28",74.55,80.1,72.3,77.25,3793.0],["2022-01-31",75.0,80.85,74.4,80.1,2680.0],["2022-02-01",80.55,86.25,77.625,83.25,2120.0],["2022-02-02",82.8,82.8,76.8,77.55,3073.0],["2022-02-03",73.8,76.95,71.4,73.8,4053.0],["2022-02-04",76.8,76.8,72.165,74.25,1513.0],["2022-02-07",74.85,76.29,74.1,76.05,2300.0],["2022-02-08",75.9,78.45,73.05,76.2,1253.0],["2022-02-09",76.95,80.85,75.6,76.05,6393.0],["2022-02-10",76.5,81.0,75.15,80.4,1827.0],["2022-02-11",79.8,81.0,76.65,76.65,1553.0],["2022-02-14",75.0,76.8,74.4,75.0,3093.0],["2022-02-15",75.0,80.55,75.0,80.1,2000.0],["2022-02-16",79.5,81.9,78.15,80.55,4187.0],["2022-02-17",79.8,79.8,76.8,78.0,1000.0],["2022-02-18",77.7,80.1,77.55,78.45,1020.0],["2022-02-22",76.65,78.45,76.65,76.65,1660.0],["2022-02-23",78.0,82.74,76.5,79.35,2113.0],["2022-02-24",75.75,78.9,74.7,78.45,2360.0],["2022-02-25",76.8,78.6,75.0,76.95,1760.0],["2022-02-28",76.5,80.475,76.5,80.25,1953.0],["2022-03-01",77.4,80.7,77.4,78.6,1387.0],["2022-03-02",78.15,81.0,77.55,79.95,2133.0],["2022-03-03",79.2,80.01,75.15,75.15,2427.0],["2022-03-04",75.15,76.95,72.9,74.25,2000.0],["2022-03-07",73.5,75.375,72.6,74.4,2000.0],["2022-03-08",73.95,78.6,73.2,76.05,1867.0],["2022-03-09",77.7,83.25,77.07,82.95,2787.0],["2022-03-10",82.8,82.8,77.55,82.5,1733.0],["2022-03-11",82.35,83.88,75.3,79.65,1047.0],["2022-03-14",79.05,79.05,75.9,78.45,1513.0],["2022-03-15",75.75,76.5,74.25,75.9,5560.0],["2022-03-16",75.3,79.35,74.625,76.95,1887.0],["2022-03-17",80.85,80.85,77.625,79.2,907.0],["2022-03-18",80.01,81.675,78.45,80.4,1580.0],["2022-03-21",81.15,84.9,79.05,81.3,1673.0],["2022-03-22",80.7,83.85,80.7,83.85,2327.0],["2022-03-23",83.1,83.1,80.25,80.85,2367.0],["2022-03-24",80.1,81.45,80.07,80.1,1300.0],["2022-03-25",81.15,81.525,79.95,81.45,1173.0],["2022-03-28",80.7,80.7,78.975,80.1,1480.0],["2022-03-29",80.55,80.88,79.8,80.25,1047.0],["2022-03-30",79.8,85.95,79.8,83.25,2573.0],["2022-03-31",83.85,84.3,81.45,83.85,853.0],["2022-04-01",83.4,88.35,82.5,85.725,2927.0],["2022-04-04",89.25,97.2,87.9,94.5,7580.0],["2022-04-05",91.65,113.25,91.65,110.25,18733.0],["2022-04-06",105.15,129.6,102.15,129.6,24433.0],["2022-04-07",128.25,128.25,116.4,122.55,15420.0],["2022-04-08",123.0,126.9,116.1,121.8,11660.0],["2022-04-11",119.25,120.0,103.8,106.2,13600.0],["2022-04-12",105.6,109.2,104.85,106.05,6440.0],["2022-04-13",106.05,108.75,103.89,105.3,2160.0],["2022-04-14",106.35,113.16,106.35,110.85,4400.0],["2022-04-18",110.25,110.25,102.825,104.4,6247.0],["2022-04-19",106.95,109.965,101.85,104.25,4047.0],["2022-04-20",103.95,106.5,99.3,102.0,5180.0],["2022-04-21",101.25,103.2,97.65,102.0,4487.0],["2022-04-22",102.99,103.8,99.75,100.2,1967.0],["2022-04-25",97.35,97.38,88.5,89.85,5787.0],["2022-04-26",88.65,89.7,86.1,86.85,2447.0],["2022-04-27",86.4,86.4,81.975,84.6,1927.0],["2022-04-28",83.7,89.7,82.5,87.15,3187.0],["2022-04-29",88.35,93.0,84.0,85.35,10873.0],["2022-05-02",85.8,86.1,78.0,80.1,6267.0],["2022-05-03",79.5,81.0,68.4,68.85,21847.0],["2022-05-04",67.95,69.0,60.45,62.7,18960.0],["2022-05-05",61.05,63.9,54.75,57.15,14053.0],["2022-05-06",57.3,64.2,57.3,64.2,11540.0],["2022-05-09",65.85,66.9,60.75,62.1,10820.0],["2022-05-10",63.0,64.05,56.85,63.75,6960.0],["2022-05-11",64.65,66.75,60.75,62.4,4573.0],["2022-05-12",60.75,61.875,58.65,61.05,3127.0],["2022-05-13",60.0,64.2,59.4,64.2,6027.0],["2022-05-16",62.85,65.55,57.9,59.7,4520.0],["2022-05-17",60.75,62.55,58.5,60.45,3207.0],["2022-05-18",58.8,61.5,56.55,59.4,2153.0],["2022-05-19",58.35,61.5,57.6,61.05,1133.0],["2022-05-20",61.335,61.5,58.8,60.45,2387.0],["2022-05-23",58.65,66.3,58.65,64.8,4667.0],["2022-05-24",63.75,63.75,61.5,62.1,3373.0],["2022-05-25",61.35,63.9,61.35,63.9,713.0],["2022-05-26",63.0,67.05,62.4,65.25,1893.0],["2022-05-27",66.15,71.55,65.55,70.8,3327.0],["2022-05-31",70.8,77.85,70.65,75.15,7240.0],["2022-06-01",72.6,72.75,69.0,72.75,2273.0],["2022-06-02",72.15,81.75,70.65,76.95,5487.0],["2022-06-03",76.5,80.85,75.15,77.4,3060.0],["2022-06-06",77.25,78.6,74.565,76.95,3587.0],["2022-06-07",72.9,73.5,67.95,70.35,5667.0],["2022-06-08",68.4,70.26,67.5,67.5,4600.0],["2022-06-09",67.35,68.625,64.875,67.2,1813.0],["2022-06-10",67.2,69.6,63.0,63.825,2887.0],["2022-06-13",59.85,59.85,57.6,57.9,3147.0],["2022-06-14",58.95,60.75,58.05,59.55,1420.0],["2022-06-15",58.05,62.85,58.05,61.05,1393.0],["2022-06-16",59.85,62.7,58.5,59.85,2200.0],["2022-06-17",59.85,62.7,58.815,59.85,2340.0],["2022-06-21",59.25,63.45,59.25,62.025,1560.0],["2022-06-22",60.75,64.5,60.75,63.0,1193.0],["2022-06-23",63.15,65.895,62.25,65.685,913.0],["2022-06-24",66.75,69.93,66.75,69.6,2327.0],["2022-06-27",67.65,74.55,66.15,72.75,2613.0],["2022-06-28",70.8,73.05,70.35,71.25,3033.0],["2022-06-29",70.2,73.95,68.7,70.65,1613.0],["2022-06-30",68.55,68.55,66.0,67.8,1433.0],["2022-07-01",68.7,70.05,66.15,66.9,940.0],["2022-07-05",64.8,69.0,64.2,68.4,1693.0],["2022-07-06",68.25,73.95,67.065,69.75,2473.0],["2022-07-07",72.15,81.0,72.15,80.25,7260.0],["2022-07-08",79.8,85.2,79.8,84.0,4040.0],["2022-07-11",79.2,82.8,75.0,78.0,5280.0],["2022-07-12",77.25,78.93,77.01,78.93,1507.0],["2022-07-13",76.2,79.5,76.2,77.7,1027.0],["2022-07-14",75.75,77.25,74.55,75.0,2540.0],["2022-07-15",75.0,77.4,72.0,73.65,1860.0],["2022-07-18",72.15,74.1,70.5,70.65,1480.0],["2022-07-19",70.65,78.0,70.65,71.7,1660.0],["2022-07-20",70.5,73.35,67.8,68.25,3893.0],["2022-07-21",67.8,68.625,63.15,63.6,14780.0],["2022-07-22",64.65,66.9,62.25,63.45,4420.0],["2022-07-25",65.7,65.7,61.5,62.25,3020.0],["2022-07-26",62.85,62.85,60.45,62.1,2360.0],["2022-07-27",63.3,76.35,63.3,67.65,9940.0],["2022-07-28",67.65,69.15,65.4,66.225,3587.0],["2022-07-29",65.55,68.4,63.0,63.75,4813.0],["2022-08-01",63.75,68.7,63.6,63.75,8187.0],["2022-08-02",65.25,67.05,63.345,67.05,1933.0],["2022-08-03",67.8,72.645,67.8,71.4,3333.0],["2022-08-04",71.7,76.2,69.15,76.05,2900.0],["2022-08-05",76.8,79.95,75.6,77.4,3573.0],["2022-08-08",78.15,78.15,75.15,76.65,1833.0],["2022-08-09",74.55,76.5,70.35,70.95,2633.0],["2022-08-10",72.9,74.85,72.0,73.05,2847.0],["2022-08-11",73.05,76.5,73.05,76.05,993.0],["2022-08-12",76.35,77.025,73.95,76.35,1960.0],["2022-08-15",74.85,80.25,73.8,78.3,5120.0],["2022-08-16",77.85,78.6,75.9,77.25,1513.0],["2022-08-17",78.75,78.975,74.85,77.7,2320.0],["2022-08-18",78.0,78.0,75.15,75.15,1380.0],["2022-08-19",75.15,77.1,72.6,76.8,1080.0],["2022-08-22",71.55,81.75,71.55,79.35,5633.0],["2022-08-23",78.45,79.95,77.4,79.2,1587.0],["2022-08-24",79.2,92.25,76.5,88.05,11267.0],["2022-08-25",87.0,89.1,84.3,85.5,4507.0],["2022-08-26",89.25,89.25,84.75,85.95,1587.0],["2022-08-29",82.65,87.3,81.15,82.5,4300.0],["2022-08-30",83.7,83.7,78.3,79.35,840.0],["2022-08-31",78.6,80.55,77.1,78.75,1640.0],["2022-09-01",76.5,78.6,75.93,77.55,1233.0],["2022-09-02",77.25,78.15,77.25,77.4,407.0],["2022-09-06",80.85,80.85,73.5,75.0,2740.0],["2022-09-07",73.95,78.45,73.95,77.1,1313.0],["2022-09-08",72.3,75.3,71.85,73.2,4013.0],["2022-09-09",75.27,75.3,72.165,73.5,1420.0],["2022-09-12",76.8,79.5,75.0,79.05,2527.0],["2022-09-13",77.4,78.75,73.65,76.05,3280.0],["2022-09-14",75.3,78.6,74.7,77.55,1707.0],["2022-09-15",76.05,79.95,76.05,78.75,2747.0],["2022-09-16",81.6,81.6,72.0,72.3,4353.0],["2022-09-19",72.9,72.9,67.65,70.5,3160.0],["2022-09-20",68.85,73.305,68.85,69.3,2567.0],["2022-09-21",69.75,70.95,67.65,67.8,1207.0],["2022-09-22",67.65,69.0,64.5,66.9,4113.0],["2022-09-23",64.05,67.62,61.65,61.65,2573.0],["2022-09-26",61.8,73.2,61.8,65.55,2487.0],["2022-09-27",65.25,65.85,62.85,63.9,1300.0],["2022-09-28",63.0,65.7,62.325,63.3,2267.0],["2022-09-29",63.0,63.255,61.65,62.1,673.0],["2022-09-30",65.4,66.3,62.85,63.75,447.0],["2022-10-03",62.7,66.45,62.7,63.0,827.0],["2022-10-04",63.75,66.825,63.75,65.85,787.0],["2022-10-05",67.35,67.35,63.9,64.5,560.0],["2022-10-06",64.5,67.95,64.5,66.9,713.0],["2022-10-07",65.25,66.0,63.3,63.9,433.0],["2022-10-10",64.35,64.515,62.4,63.3,967.0],["2022-10-11",62.25,63.6,60.45,61.65,827.0],["2022-10-12",60.9,63.45,59.85,61.95,1033.0],["2022-10-13",60.45,64.35,58.95,64.35,520.0],["2022-10-14",63.9,65.475,62.55,62.55,367.0],["2022-10-17",63.3,65.4,63.3,65.4,593.0],["2022-10-18",65.55,66.75,63.9,65.4,880.0],["2022-10-19",63.6,65.1,62.7,63.555,780.0],["2022-10-20",62.85,64.095,60.75,63.45,887.0],["2022-10-21",63.45,65.7,61.5,65.205,640.0],["2022-10-24",62.85,63.75,60.3,62.7,1387.0],["2022-10-25",61.2,64.65,61.2,61.95,1920.0],["2022-10-26",62.85,63.675,62.4,62.625,447.0],["2022-10-27",61.8,62.85,61.35,62.25,1080.0],["2022-10-28",61.5,64.8,61.35,64.725,2487.0],["2022-10-31",61.8,66.15,61.8,64.35,540.0],["2022-11-01",65.55,65.625,63.75,64.215,580.0],["2022-11-02",63.45,64.95,61.8,63.9,2367.0],["2022-11-03",62.55,65.25,62.325,64.2,933.0],["2022-11-04",64.5,65.25,63.24,64.5,367.0],["2022-11-07",62.895,64.2,62.1,62.25,547.0],["2022-11-08",62.25,63.3,60.9,63.15,1207.0],["2022-11-09",62.1,64.155,61.95,62.7,1567.0],["2022-11-10",63.9,68.67,63.3,68.67,2760.0],["2022-11-11",68.7,73.5,67.95,69.0,3940.0],["2022-11-14",67.5,69.0,66.75,67.95,1140.0],["2022-11-15",69.0,73.8,69.0,72.15,5200.0],["2022-11-16",71.85,72.3,71.25,71.625,1107.0],["2022-11-17",72.45,72.9,70.8,72.0,2507.0],["2022-11-18",71.955,72.3,70.65,72.0,1227.0],["2022-11-21",69.75,70.5,67.8,69.45,1413.0],["2022-11-22",69.75,72.015,68.4,70.05,593.0],["2022-11-23",69.75,70.2,68.85,70.2,260.0],["2022-11-25",68.4,69.9,68.4,69.9,220.0],["2022-11-28",70.5,72.75,67.8,69.6,2427.0],["2022-11-29",69.0,69.45,65.85,67.5,2547.0],["2022-11-30",66.3,69.9,66.3,68.76,2960.0],["2022-12-01",66.3,70.2,66.0,66.6,1520.0],["2022-12-02",67.5,67.5,66.75,66.9,993.0],["2022-12-05",66.9,68.1,65.7,66.0,460.0],["2022-12-06",65.55,66.0,63.0,64.125,1847.0],["2022-12-07",63.15,69.3,63.15,64.95,3193.0],["2022-12-08",64.95,67.05,64.5,64.65,1773.0],["2022-12-09",65.4,66.15,64.65,64.65,413.0],["2022-12-12",64.2,64.575,62.4,62.4,1320.0],["2022-12-13",62.55,64.56,61.02,63.6,1220.0],["2022-12-14",64.05,64.05,62.1,62.1,1167.0],["2022-12-15",62.4,62.55,59.7,60.75,3733.0],["2022-12-16",60.9,65.1,58.98,59.85,1247.0],["2022-12-19",59.085,59.52,57.15,57.75,1527.0],["2022-12-20",58.5,63.0,58.5,61.2,1613.0],["2022-12-21",59.85,63.9,59.85,63.75,1167.0],["2022-12-22",61.95,62.025,58.575,60.3,1633.0],["2022-12-23",60.0,60.0,57.3,58.35,1567.0],["2022-12-27",57.75,58.5,56.7,57.225,2240.0],["2022-12-28",56.85,57.765,54.3,56.1,5067.0],["2022-12-29",56.25,64.35,56.25,60.9,4967.0],["2022-12-30",59.4,59.7,57.0,59.07,4860.0],["2023-01-03",60.3,62.55,60.3,61.5,2180.0],["2023-01-04",62.535,62.55,61.35,61.35,1220.0],["2023-01-05",62.25,62.4,60.6,62.25,1293.0],["2023-01-06",62.025,64.65,61.5,63.75,1467.0],["2023-01-09",63.75,66.75,61.77,63.45,3260.0],["2023-01-10",63.39,65.1,63.39,64.335,1000.0],["2023-01-11",65.1,65.505,63.45,65.25,1520.0],["2023-01-12",61.5,65.25,61.35,64.65,3447.0],["2023-01-13",64.95,66.0,63.45,65.535,1620.0],["2023-01-17",63.45,66.15,63.45,64.2,1540.0],["2023-01-18",64.95,65.85,63.75,64.35,1707.0],["2023-01-19",62.85,62.94,60.15,60.45,1367.0],["2023-01-20",61.05,63.12,61.05,62.25,967.0],["2023-01-23",61.65,64.2,61.35,63.0,2373.0],["2023-01-24",63.9,64.5,63.6,64.5,1227.0],["2023-01-25",65.55,67.5,62.1,66.6,9067.0],["2023-01-26",64.5,65.955,64.05,64.35,900.0],["2023-01-27",65.85,66.6,63.9,66.3,333.0],["2023-01-30",64.35,66.6,64.2,66.45,2547.0],["2023-01-31",65.7,67.05,64.8,65.7,1680.0],["2023-02-01",64.5,65.7,64.5,65.535,1460.0],["2023-02-02",65.7,66.45,64.5,65.4,3347.0],["2023-02-03",66.75,67.14,65.4,66.0,1420.0],["2023-02-06",66.45,67.5,65.4,67.2,2367.0],["2023-02-07",67.35,68.25,66.45,68.25,2647.0],["2023-02-08",68.25,69.75,66.9,67.8,4233.0],["2023-02-09",69.0,69.0,66.0,66.0,2293.0],["2023-02-10",63.9,65.25,63.9,65.25,1033.0],["2023-02-13",65.25,65.25,62.4,64.5,1187.0],["2023-02-14",63.45,63.6,60.9,61.2,2320.0],["2023-02-15",61.05,62.55,61.05,62.52,1420.0],["2023-02-16",61.05,64.02,59.64,61.65,1840.0],["2023-02-17",61.5,61.95,60.96,61.5,540.0],["2023-02-21",59.25,59.7,57.6,57.75,1887.0],["2023-02-22",57.3,58.785,57.3,57.87,953.0],["2023-02-23",58.95,58.95,57.6,58.5,1560.0],["2023-02-24",57.15,60.0,57.0,57.6,1340.0],["2023-02-27",56.85,58.65,56.7,57.975,1987.0],["2023-02-28",58.05,60.45,58.05,60.0,780.0],["2023-03-01",58.65,60.0,58.5,59.25,1247.0],["2023-03-02",57.15,59.4,57.0,58.8,1107.0],["2023-03-03",58.5,60.0,58.5,59.1,1260.0],["2023-03-06",58.2,59.1,57.3,58.35,1213.0],["2023-03-07",57.9,59.4,57.75,57.915,513.0],["2023-03-08",58.125,59.85,57.375,57.45,1760.0],["2023-03-09",58.17,58.17,56.4,56.4,640.0],["2023-03-10",55.785,56.52,54.45,54.45,2267.0],["2023-03-13",54.3,54.3,52.8,53.85,1247.0],["2023-03-14",54.6,55.35,53.25,53.25,1173.0],["2023-03-15",53.85,53.85,52.8,53.85,653.0],["2023-03-16",52.35,54.75,51.3,53.25,1127.0],["2023-03-17",54.75,54.75,52.5,53.4,747.0],["2023-03-20",52.5,56.25,52.5,54.9,1567.0],["2023-03-21",54.9,54.9,53.1,54.45,927.0],["2023-03-22",55.5,55.8,54.3,54.45,367.0],["2023-03-23",54.0,55.35,54.0,54.9,820.0],["2023-03-24",56.25,56.625,52.95,53.55,1873.0],["2023-03-27",53.7,53.7,52.95,52.95,233.0],["2023-03-28",52.95,53.85,51.6,51.75,1380.0],["2023-03-29",51.75,53.1,51.0,51.15,2947.0],["2023-03-30",51.45,53.025,51.45,52.5,1027.0],["2023-03-31",52.5,55.395,50.4,54.6,1780.0],["2023-04-03",55.5,57.0,54.3,55.65,1840.0],["2023-04-04",54.45,54.45,37.65,37.65,28100.0],["2023-04-05",41.25,41.55,39.3,39.3,8420.0],["2023-04-06",40.05,43.05,38.4,42.9,3127.0],["2023-04-10",47.25,47.85,44.7,45.75,12080.0],["2023-04-11",44.94,45.0,41.925,42.0,5907.0],["2023-04-12",42.3,48.0,42.0,43.35,6380.0],["2023-04-13",44.25,45.99,43.95,44.55,1307.0],["2023-04-14",44.55,44.835,43.425,43.65,1840.0],["2023-04-17",43.5,43.95,42.195,43.275,6420.0],["2023-04-18",42.75,44.25,42.345,43.5,1653.0],["2023-04-19",44.7,45.75,43.515,43.8,2507.0],["2023-04-20",43.8,45.45,43.5,44.1,1993.0],["2023-04-21",44.475,44.85,43.8,44.4,593.0],["2023-04-24",43.65,44.25,40.5,42.6,1693.0],["2023-04-25",43.395,43.395,41.55,41.85,907.0],["2023-04-26",42.45,44.85,42.06,44.85,1827.0],["2023-04-27",44.7,44.7,42.9,43.35,1193.0],["2023-04-28",43.5,43.5,42.27,42.6,540.0],["2023-05-01",42.975,43.5,42.15,42.3,927.0],["2023-05-02",43.275,43.275,40.95,41.85,1080.0],["2023-05-03",41.625,42.45,40.5,42.0,907.0],["2023-05-04",41.1,42.0,40.65,41.85,880.0],["2023-05-05",41.85,41.85,40.92,41.1,407.0],["2023-05-08",42.3,45.0,42.3,44.85,3480.0],["2023-05-09",42.75,43.2,41.1,42.75,1653.0],["2023-05-10",42.045,43.5,41.7,42.75,1373.0],["2023-05-11",42.3,43.05,41.4,42.3,280.0],["2023-05-12",42.0,42.3,40.95,41.85,520.0],["2023-05-15",42.0,42.15,41.1,41.85,800.0],["2023-05-16",40.95,42.0,40.8,41.55,920.0],["2023-05-17",40.65,42.15,40.65,41.25,1207.0],["2023-05-18",41.4,41.76,40.2,40.2,660.0],["2023-05-19",40.5,41.55,40.2,41.55,440.0],["2023-05-22",41.1,42.15,41.1,41.1,1220.0],["2023-05-23",41.1,41.25,38.85,40.8,3520.0],["2023-05-24",40.2,40.35,39.9,40.05,620.0],["2023-05-25",39.75,40.35,39.0,39.9,1807.0],["2023-05-26",40.5,40.5,38.7,38.7,967.0],["2023-05-30",39.75,39.75,38.25,39.45,927.0],["2023-05-31",39.0,39.45,38.925,39.3,1793.0],["2023-06-01",38.55,40.05,37.95,38.1,1493.0],["2023-06-02",39.6,39.75,38.1,39.675,1280.0],["2023-06-05",39.0,40.5,38.7,39.75,2000.0],["2023-06-06",39.15,40.35,33.45,38.85,4493.0],["2023-06-07",39.0,40.5,38.775,40.5,3880.0],["2023-06-08",39.45,40.5,39.3,40.5,940.0],["2023-06-09",39.945,40.5,39.75,40.17,640.0],["2023-06-12",40.05,40.05,38.55,38.7,2967.0],["2023-06-13",38.7,40.35,38.7,40.35,2300.0],["2023-06-14",40.35,42.45,40.35,42.45,2940.0],["2023-06-15",41.7,44.55,41.175,42.15,2647.0],["2023-06-16",42.0,43.95,42.0,43.2,873.0],["2023-06-20",42.3,43.65,41.955,42.75,667.0],["2023-06-21",42.6,42.6,41.25,41.25,440.0],["2023-06-22",41.1,41.1,39.93,40.65,1040.0],["2023-06-23",40.065,41.55,40.05,40.65,860.0],["2023-06-26",41.1,42.285,39.9,40.5,1420.0],["2023-06-27",40.8,42.0,39.9,41.85,820.0],["2023-06-28",41.1,41.175,40.05,40.2,1087.0],["2023-06-29",39.9,40.35,38.4,38.625,833.0],["2023-06-30",38.55,39.84,38.55,39.405,127.0],["2023-07-03",38.55,39.45,37.89,38.925,1280.0],["2023-07-05",38.4,39.45,36.9,38.625,1600.0],["2023-07-06",37.5,39.15,35.7,36.6,1793.0],["2023-07-07",36.0,37.2,32.55,35.25,4847.0],["2023-07-10",34.8,36.6,34.8,36.15,567.0],["2023-07-11",36.15,36.75,35.25,35.85,1353.0],["2023-07-12",36.15,37.065,35.1,36.45,1280.0],["2023-07-13",36.75,36.75,34.35,34.65,2087.0],["2023-07-14",34.5,36.45,33.15,35.7,1573.0],["2023-07-17",35.25,35.25,33.9,34.65,1353.0],["2023-07-18",33.9,35.685,33.9,34.8,833.0],["2023-07-19",37.65,39.51,36.75,38.1,4827.0],["2023-07-20",37.8,39.3,36.45,36.6,1127.0],["2023-07-21",36.15,37.35,34.8,36.9,220.0],["2023-07-24",36.75,39.75,36.75,38.55,967.0],["2023-07-25",38.7,38.7,37.8,38.4,700.0],["2023-07-26",37.5,37.5,36.9,37.35,993.0],["2023-07-27",37.2,37.2,34.8,35.715,607.0],["2023-07-28",35.85,37.35,35.625,37.35,247.0],["2023-07-31",36.45,39.6,36.45,38.4,2300.0],["2023-08-01",38.4,40.35,37.95,40.275,1207.0],["2023-08-02",39.15,40.995,38.715,40.2,2187.0],["2023-08-03",41.25,47.25,40.35,44.55,5267.0],["2023-08-04",44.025,44.55,41.7,42.735,747.0],["2023-08-07",43.5,43.5,40.5,40.935,1500.0],["2023-08-08",39.9,41.1,37.8,38.85,2680.0],["2023-08-09",39.0,41.1,38.55,39.45,927.0],["2023-08-10",38.37,39.15,37.965,38.55,207.0],["2023-08-11",38.55,40.95,38.55,39.75,1013.0],["2023-08-14",38.55,40.8,38.55,39.75,1313.0],["2023-08-15",39.0,40.05,38.175,39.15,1000.0],["2023-08-16",37.5,38.4,37.5,37.875,933.0],["2023-08-17",37.5,37.95,37.35,37.5,1233.0],["2023-08-18",37.5,38.4,37.35,37.65,1320.0],["2023-08-21",36.9,38.55,36.9,37.95,1327.0],["2023-08-22",37.2,37.8,36.0,36.45,1093.0],["2023-08-23",35.85,37.05,35.85,36.525,733.0],["2023-08-24",36.3,37.05,35.49,36.0,473.0],["2023-08-25",34.95,36.9,34.95,35.7,340.0],["2023-08-28",35.4,37.125,35.4,36.3,833.0],["2023-08-29",35.4,38.1,35.4,36.6,687.0],["2023-08-30",36.6,37.5,35.4,36.3,393.0],["2023-08-31",35.85,36.75,33.45,35.85,1787.0],["2023-09-01",35.25,36.09,34.05,35.25,1507.0],["2023-09-05",35.7,37.35,33.9,34.95,2160.0],["2023-09-06",34.8,35.1,34.5,35.025,67.0],["2023-09-07",34.5,35.7,34.5,34.8,1347.0],["2023-09-08",35.55,35.55,30.45,33.0,2033.0],["2023-09-11",33.0,34.8,26.7,28.8,8167.0],["2023-09-12",30.3,30.3,26.7,29.1,4800.0],["2023-09-13",29.55,29.85,27.825,29.4,1047.0],["2023-09-14",29.25,29.25,27.75,28.35,2020.0],["2023-09-15",28.8,28.8,25.815,28.35,2947.0],["2023-09-18",28.2,28.65,26.55,27.6,2000.0],["2023-09-19",27.765,27.825,27.0,27.6,733.0],["2023-09-20",27.45,27.75,26.4,26.4,1540.0],["2023-09-21",26.7,27.15,22.725,23.55,4787.0],["2023-09-22",24.0,24.0,21.75,21.9,4540.0],["2023-09-25",20.85,22.2,20.4,21.9,3613.0],["2023-09-26",22.5,25.05,22.2,24.0,4980.0],["2023-09-27",24.15,24.3,23.55,24.0,2000.0],["2023-09-28",23.955,23.955,22.5,22.5,1140.0],["2023-09-29",23.25,23.7,23.1,23.7,667.0],["2023-10-02",22.8,23.85,21.45,23.25,960.0],["2023-10-03",23.34,23.475,21.75,22.2,1053.0],["2023-10-04",23.1,24.0,22.35,23.4,1493.0],["2023-10-05",22.5,24.0,22.5,23.235,333.0],["2023-10-06",23.1,23.25,22.875,23.1,233.0],["2023-10-09",21.6,23.1,19.8,22.2,2347.0],["2023-10-10",21.45,22.8,20.55,21.15,1187.0],["2023-10-11",20.7,21.6,19.95,21.0,2307.0],["2023-10-12",20.55,20.55,19.8,20.1,1627.0],["2023-10-13",20.1,21.45,19.65,21.15,1553.0],["2023-10-16",21.45,21.6,20.325,21.0,1007.0],["2023-10-17",21.0,21.255,20.7,21.0,1333.0],["2023-10-18",20.25,20.625,19.8,19.8,467.0],["2023-10-19",20.55,22.35,20.1,21.6,3073.0],["2023-10-20",22.35,22.365,20.1,20.55,2333.0],["2023-10-23",20.4,20.7,19.785,19.8,913.0],["2023-10-24",19.65,20.25,19.17,20.25,1533.0],["2023-10-25",19.8,19.8,19.05,19.35,813.0],["2023-10-26",19.05,19.65,19.05,19.65,1320.0],["2023-10-27",19.8,20.85,19.365,19.95,2747.0],["2023-10-30",19.5,20.4,19.5,19.65,1133.0],["2023-10-31",20.1,20.1,19.8,19.95,667.0],["2023-11-01",19.725,20.1,19.725,19.935,633.0],["2023-11-02",20.25,22.95,20.25,21.15,1800.0],["2023-11-03",24.15,30.0,21.885,26.1,15053.0],["2023-11-06",28.95,32.1,27.3,31.5,10013.0],["2023-11-07",30.0,30.0,27.45,29.25,3113.0],["2023-11-08",28.65,29.775,27.75,28.5,1533.0],["2023-11-09",28.05,28.35,22.83,26.25,2427.0],["2023-11-10",26.4,26.85,25.5,26.85,1507.0],["2023-11-13",26.25,26.475,25.665,26.25,867.0],["2023-11-14",25.8,26.85,24.3,25.65,3713.0],["2023-11-15",25.47,26.7,24.9,26.25,1147.0],["2023-11-16",26.025,26.4,25.8,26.1,200.0],["2023-11-17",25.8,26.1,25.65,26.1,767.0],["2023-11-20",25.95,25.95,25.305,25.65,1287.0],["2023-11-21",25.05,26.1,25.05,26.1,2300.0],["2023-11-22",27.15,29.4,27.15,27.45,1413.0],["2023-11-24",27.45,28.95,27.45,28.95,473.0],["2023-11-27",28.65,28.65,27.6,28.35,527.0],["2023-11-28",27.9,28.05,27.69,28.05,920.0],["2023-11-29",28.335,28.5,27.9,28.05,287.0],["2023-11-30",28.05,28.05,27.195,27.6,1160.0],["2023-12-01",26.7,27.9,26.64,27.0,980.0],["2023-12-04",26.85,27.3,25.8,25.8,2273.0],["2023-12-05",26.4,28.35,26.4,26.4,1160.0],["2023-12-06",26.94,26.94,26.4,26.7,780.0],["2023-12-07",26.4,26.775,25.65,25.65,847.0],["2023-12-08",25.65,26.4,25.5,26.4,1293.0],["2023-12-11",25.5,25.5,24.24,24.75,1493.0],["2023-12-12",24.15,24.225,22.8,23.25,3060.0],["2023-12-13",22.8,23.1,18.0,21.0,9740.0],["2023-12-14",21.75,22.2,20.7,21.6,2573.0],["2023-12-15",21.15,21.75,20.55,21.15,4953.0],["2023-12-18",21.75,22.05,20.55,21.3,3460.0],["2023-12-19",22.35,24.09,21.78,23.85,3260.0],["2023-12-20",24.45,34.5,24.45,29.325,27393.0],["2023-12-21",29.55,34.2,29.55,34.2,8533.0],["2023-12-22",34.5,50.7,34.425,43.8,38960.0],["2023-12-26",42.3,43.8,35.4,38.25,19800.0],["2023-12-27",39.3,43.95,36.15,42.0,10733.0],["2023-12-28",40.5,40.5,37.05,38.7,8753.0],["2023-12-29",37.5,43.35,37.5,40.5,11167.0],["2024-01-02",42.9,53.25,42.0,49.5,26067.0],["2024-01-03",49.8,59.4,49.2,56.25,25513.0],["2024-01-04",56.25,59.25,51.015,54.9,22967.0],["2024-01-05",55.05,56.175,51.015,54.3,5840.0],["2024-01-08",52.35,52.5,47.25,49.35,7913.0],["2024-01-09",49.5,50.16,48.0,49.05,4893.0],["2024-01-10",49.2,49.95,45.15,46.5,5713.0],["2024-01-11",46.5,46.8,43.65,45.3,7307.0],["2024-01-12",45.15,47.82,41.55,43.05,5373.0],["2024-01-16",45.75,45.9,41.37,42.9,4760.0],["2024-01-17",43.65,43.95,42.15,43.05,2407.0],["2024-01-18",42.6,42.6,39.75,40.05,2193.0],["2024-01-19",40.35,42.0,40.05,41.1,780.0],["2024-01-22",39.75,40.5,38.85,39.75,1807.0],["2024-01-23",40.5,43.35,40.5,41.85,3800.0],["2024-01-24",42.9,47.85,40.59,45.0,9693.0],["2024-01-25",44.1,44.55,42.15,43.5,3767.0],["2024-01-26",43.5,43.5,40.5,41.55,4287.0],["2024-01-29",40.05,41.25,37.5,38.1,5400.0],["2024-01-30",38.55,43.2,38.55,41.1,6853.0],["2024-01-31",41.1,43.125,41.1,42.0,3513.0],["2024-02-01",42.0,42.9,40.65,41.25,3693.0],["2024-02-02",41.25,41.25,38.85,40.95,1833.0],["2024-02-05",38.25,40.8,37.8,38.7,3073.0],["2024-02-06",38.7,39.3,37.95,38.7,1513.0],["2024-02-07",39.3,41.25,38.4,39.9,4093.0],["2024-02-08",39.15,41.295,39.15,39.6,1727.0],["2024-02-09",40.905,44.325,40.05,42.0,3653.0],["2024-02-12",42.0,45.975,41.25,43.05,7140.0],["2024-02-13",44.55,46.35,43.5,45.375,6507.0],["2024-02-14",46.65,52.275,46.05,51.75,9807.0],["2024-02-15",49.95,51.45,48.15,48.15,4587.0],["2024-02-16",51.0,51.3,46.95,49.8,2827.0],["2024-02-20",49.5,52.5,48.0,49.05,4520.0],["2024-02-21",48.75,49.05,46.5,48.3,3487.0],["2024-02-22",48.3,48.3,45.9,46.35,2147.0],["2024-02-23",48.0,49.5,42.6,45.6,5033.0],["2024-02-26",46.35,49.575,41.7,45.0,3713.0],["2024-02-27",44.55,47.85,44.1,45.9,8000.0],["2024-02-28",46.2,46.35,43.65,43.8,2613.0],["2024-02-29",44.85,48.0,44.775,46.575,6300.0],["2024-03-01",47.4,51.0,46.95,48.15,7607.0],["2024-03-04",48.9,52.05,47.85,51.3,5340.0],["2024-03-05",50.55,51.0,47.4,48.6,2007.0],["2024-03-06",48.0,51.45,48.0,50.4,2793.0],["2024-03-07",50.25,51.45,48.75,50.7,4127.0],["2024-03-08",52.05,64.8,51.375,59.25,16980.0],["2024-03-11",60.75,63.6,53.655,55.5,10700.0],["2024-03-12",57.6,65.55,55.95,62.55,13853.0],["2024-03-13",62.55,65.55,62.55,64.5,6393.0],["2024-03-14",64.5,64.5,57.15,61.8,8673.0],["2024-03-15",63.0,63.0,60.75,61.65,1073.0],["2024-03-18",62.85,64.05,59.25,62.7,6067.0],["2024-03-19",61.65,63.675,60.3,61.05,2580.0],["2024-03-20",60.6,60.9,58.02,60.3,2000.0],["2024-03-21",59.4,59.4,50.55,53.85,9867.0],["2024-03-22",57.75,57.75,53.85,55.2,5087.0],["2024-03-25",56.7,62.25,56.7,61.65,10500.0],["2024-03-26",61.65,62.73,57.0,58.65,8493.0],["2024-03-27",58.35,59.1,55.5,57.9,3927.0],["2024-03-28",56.25,59.7,55.5,56.85,8447.0],["2024-04-01",56.25,62.55,56.25,60.0,8367.0],["2024-04-02",57.0,62.55,56.79,60.6,9527.0],["2024-04-03",59.7,68.85,59.25,64.65,12780.0],["2024-04-04",60.9,66.45,56.1,56.4,17667.0],["2024-04-05",55.8,60.6,52.95,60.0,8193.0],["2024-04-08",59.1,63.0,57.375,61.5,8287.0],["2024-04-09",61.65,63.15,60.3,61.2,8493.0],["2024-04-10",62.1,62.85,58.8,59.7,5853.0],["2024-04-11",33.15,33.6,24.75,27.45,188060.0],["2024-04-12",28.35,28.95,19.95,23.7,68487.0],["2024-04-15",22.8,22.8,17.25,19.5,56160.0],["2024-04-16",19.8,21.9,19.8,21.75,27093.0],["2024-04-17",22.65,23.4,21.0,22.2,25993.0],["2024-04-18",22.5,22.725,20.85,21.0,6160.0],["2024-04-19",20.4,20.85,18.45,19.8,7247.0],["2024-04-22",18.6,19.5,18.6,19.05,3433.0],["2024-04-23",19.5,20.625,19.5,19.8,3313.0],["2024-04-24",19.95,22.95,19.95,22.5,8647.0],["2024-04-25",21.75,22.635,21.6,21.75,3507.0],["2024-04-26",22.05,22.5,21.6,21.6,3873.0],["2024-04-29",22.05,27.6,22.05,24.9,31833.0],["2024-04-30",24.75,25.5,24.0,25.05,7107.0],["2024-05-01",24.45,24.6,22.665,24.15,5007.0],["2024-05-02",23.85,26.4,22.95,24.3,18767.0],["2024-05-03",24.15,24.975,22.8,24.3,3053.0],["2024-05-06",24.0,24.3,22.95,23.55,4680.0],["2024-05-07",23.55,24.405,23.1,23.7,2900.0],["2024-05-08",23.7,24.3,22.95,23.25,3167.0],["2024-05-09",23.25,23.535,22.65,22.8,1553.0],["2024-05-10",22.65,22.95,21.45,22.5,2727.0],["2024-05-13",23.25,23.25,21.3,21.9,2180.0],["2024-05-14",21.45,22.8,20.55,21.75,4447.0],["2024-05-15",22.05,22.2,20.475,21.3,4773.0],["2024-05-16",21.0,21.375,20.85,21.0,1047.0],["2024-05-17",21.0,21.675,20.85,21.15,2947.0],["2024-05-20",21.0,21.75,20.775,21.3,3407.0],["2024-05-21",21.6,22.35,21.165,22.35,2453.0],["2024-05-22",21.6,22.05,19.95,21.6,3787.0],["2024-05-23",21.0,21.0,20.43,20.55,1133.0],["2024-05-24",19.95,21.0,19.5,21.0,1700.0],["2024-05-28",22.05,22.5,19.65,20.7,17753.0],["2024-05-29",20.1,20.4,19.65,19.65,2827.0],["2024-05-30",19.95,20.955,19.65,20.25,1347.0],["2024-05-31",20.25,20.4,19.62,20.4,480.0],["2024-06-03",21.0,22.35,19.605,22.05,2720.0],["2024-06-04",21.15,21.99,20.1,20.25,2240.0],["2024-06-05",20.25,20.4,18.9,19.35,3547.0],["2024-06-06",19.95,21.555,19.35,20.7,8760.0],["2024-06-07",21.63,21.63,17.7,20.1,4260.0],["2024-06-10",19.35,21.3,19.2,20.4,5227.0],["2024-06-11",20.7,21.3,19.5,21.3,4273.0],["2024-06-12",20.7,21.3,19.35,20.85,3640.0],["2024-06-13",20.55,22.5,20.1,22.185,5427.0],["2024-06-14",21.15,22.8,21.15,21.9,3167.0],["2024-06-17",21.75,24.9,20.7,20.85,24213.0],["2024-06-18",21.15,21.15,18.9,19.35,7800.0],["2024-06-20",19.95,20.55,19.53,19.845,5067.0],["2024-06-21",19.65,21.9,19.65,20.4,2147.0],["2024-06-24",19.35,22.05,18.9,21.15,6833.0],["2024-06-25",20.25,22.2,19.65,20.4,8600.0],["2024-06-26",20.85,21.6,20.4,20.55,4613.0],["2024-06-27",21.45,22.8,21.15,22.5,14187.0],["2024-06-28",21.6,22.125,21.3,21.3,1440.0],["2024-07-01",21.0,21.0,19.95,20.7,2080.0],["2024-07-02",20.4,20.55,19.2,19.83,4253.0],["2024-07-03",19.5,19.95,19.125,19.95,1740.0],["2024-07-05",19.5,20.1,19.2,20.1,1240.0],["2024-07-08",20.1,20.55,18.75,20.1,2493.0],["2024-07-09",20.1,20.55,19.65,20.4,3680.0],["2024-07-10",20.25,21.0,19.8,21.0,2333.0],["2024-07-11",21.0,21.3,20.25,21.3,1773.0],["2024-07-12",20.85,22.2,20.85,22.2,1833.0],["2024-07-15",21.3,21.75,20.37,21.15,3500.0],["2024-07-16",21.0,21.15,20.4,21.15,1053.0],["2024-07-17",20.7,21.75,20.55,21.15,3000.0],["2024-07-18",21.0,21.6,20.7,20.7,833.0],["2024-07-19",20.85,21.3,20.1,20.325,3187.0],["2024-07-22",20.7,21.09,19.74,20.55,4193.0],["2024-07-23",21.45,21.9,20.475,21.6,4147.0],["2024-07-24",21.3,21.45,20.85,21.3,2213.0],["2024-07-25",20.85,21.3,20.55,20.85,2373.0],["2024-07-26",20.85,21.195,18.45,20.4,5547.0],["2024-07-29",20.85,20.85,19.5,20.55,1307.0],["2024-07-30",20.25,20.4,18.9,19.875,1927.0],["2024-07-31",19.65,20.4,19.65,20.1,1147.0],["2024-08-01",20.085,21.3,19.65,19.95,3500.0],["2024-08-02",19.8,20.175,19.5,20.1,1047.0],["2024-08-05",19.2,19.2,17.25,18.45,8600.0],["2024-08-06",18.99,19.5,18.45,19.05,2520.0],["2024-08-07",19.35,19.35,18.45,18.45,1807.0],["2024-08-08",19.05,20.1,18.75,18.915,3200.0],["2024-08-09",18.9,19.275,17.7,18.75,840.0],["2024-08-12",18.45,18.9,18.3,18.3,813.0],["2024-08-13",18.825,18.9,18.45,18.45,1147.0],["2024-08-14",18.6,19.5,18.45,18.45,387.0],["2024-08-15",18.75,19.05,18.3,18.57,727.0],["2024-08-16",19.44,19.44,18.3,18.915,1800.0],["2024-08-19",19.05,19.5,18.3,18.9,2453.0],["2024-08-20",18.75,19.2,18.3,18.9,1307.0],["2024-08-21",18.0,18.75,17.85,18.45,3880.0],["2024-08-22",18.15,19.5,18.15,19.35,3247.0],["2024-08-23",19.47,19.47,17.85,18.45,1247.0],["2024-08-26",18.375,18.525,17.7,18.0,3420.0],["2024-08-27",18.75,19.5,18.3,18.75,6207.0],["2024-08-28",19.2,19.2,18.0,18.9,1533.0],["2024-08-29",18.75,18.9,18.45,18.675,1253.0],["2024-08-30",18.3,19.5,18.15,19.5,1713.0],["2024-09-03",18.75,19.05,18.3,18.9,1187.0],["2024-09-04",18.6,19.35,18.3,18.45,1867.0],["2024-09-05",18.0,18.45,18.0,18.45,1133.0],["2024-09-06",19.05,19.05,18.3,19.05,267.0],["2024-09-09",18.0,18.63,18.0,18.0,1260.0],["2024-09-10",17.85,19.05,17.85,19.02,2780.0],["2024-09-11",19.35,19.8,18.84,19.65,7173.0],["2024-09-12",20.1,24.6,19.38,23.85,39320.0],["2024-09-13",24.15,26.4,22.95,23.55,28300.0],["2024-09-16",24.0,24.75,22.5,23.1,12133.0],["2024-09-17",23.55,25.5,21.3,22.65,17673.0],["2024-09-18",24.0,26.1,22.95,23.25,23913.0],["2024-09-19",24.0,24.75,21.75,22.5,19893.0],["2024-09-20",23.25,23.535,21.6,22.65,4533.0],["2024-09-23",22.65,22.8,20.4,22.2,10307.0],["2024-09-24",22.5,23.1,21.0,22.125,5193.0],["2024-09-25",22.5,22.5,21.6,21.9,2673.0],["2024-09-26",22.35,24.0,22.05,23.7,8433.0],["2024-09-27",23.85,25.65,23.625,24.6,13107.0],["2024-09-30",24.3,26.25,24.3,25.2,7120.0],["2024-10-01",25.2,25.35,23.4,24.15,3493.0],["2024-10-02",23.85,23.85,23.25,23.25,2113.0],["2024-10-03",23.25,24.27,23.25,23.7,1327.0],["2024-10-04",24.45,24.45,22.8,23.85,2420.0],["2024-10-07",23.1,23.925,22.2,22.95,2147.0],["2024-10-08",22.95,23.175,21.75,22.2,2367.0],["2024-10-09",21.9,23.4,21.9,23.1,860.0],["2024-10-10",22.95,23.85,21.45,22.35,3027.0],["2024-10-11",22.05,22.35,20.7,21.9,2160.0],["2024-10-14",21.45,22.8,21.45,21.75,4560.0],["2024-10-15",21.9,23.4,21.75,23.25,4933.0],["2024-10-16",24.45,26.25,24.0,25.35,24553.0],["2024-10-17",25.5,25.65,24.0,24.45,11400.0],["2024-10-18",25.2,25.65,22.65,22.8,11580.0],["2024-10-21",24.3,24.45,22.35,22.95,14333.0],["2024-10-22",23.25,23.685,21.75,22.05,11513.0],["2024-10-23",23.1,23.25,21.75,22.275,19207.0],["2024-10-24",24.0,24.12,21.75,22.8,17053.0],["2024-10-25",23.25,24.75,21.15,22.05,18367.0],["2024-10-28",22.5,23.85,21.375,22.2,10860.0],["2024-10-29",21.75,22.125,21.075,21.45,5947.0],["2024-10-30",22.05,22.05,20.4,20.7,9353.0],["2024-10-31",21.0,21.15,19.05,20.25,18087.0],["2024-11-01",20.25,21.075,19.5,20.4,6160.0],["2024-11-04",21.15,21.435,18.3,19.5,13960.0],["2024-11-05",19.35,19.8,18.6,19.275,9600.0],["2024-11-06",19.65,19.95,18.15,19.05,8800.0],["2024-11-07",19.05,19.65,18.15,19.05,10733.0],["2024-11-08",18.75,19.35,18.15,18.45,6147.0],["2024-11-11",19.05,19.05,17.25,18.0,14167.0],["2024-11-12",18.0,18.465,17.55,17.925,7673.0],["2024-11-13",18.15,18.15,16.95,17.7,7767.0],["2024-11-14",17.4,17.55,16.125,16.2,10640.0],["2024-11-15",16.35,16.5,15.15,16.05,8827.0],["2024-11-18",15.9,16.275,14.925,15.75,13240.0],["2024-11-19",15.45,15.9,15.15,15.45,4027.0],["2024-11-20",15.9,16.65,13.95,14.64,25880.0],["2024-11-21",14.985,15.3,12.15,12.615,28500.0],["2024-11-22",12.42,13.935,12.42,13.935,14773.0],["2024-11-25",15.9,16.35,14.115,16.05,27067.0],["2024-11-26",16.2,16.35,15.09,16.05,8913.0],["2024-11-27",17.25,17.4,16.5,17.1,17320.0],["2024-11-29",17.55,17.55,16.515,17.1,2053.0],["2024-12-02",16.65,16.725,15.3,16.2,5433.0],["2024-12-03",18.3,19.8,16.5,19.5,303947.0],["2024-12-04",19.5,20.205,17.4,19.5,53080.0],["2024-12-05",19.65,20.1,18.0,18.3,20740.0],["2024-12-06",18.75,19.05,17.7,18.75,15553.0],["2024-12-09",19.2,19.35,18.45,19.2,14327.0],["2024-12-10",19.5,19.5,17.7,18.75,15560.0],["2024-12-11",18.75,19.35,18.3,18.9,13960.0],["2024-12-12",19.35,19.365,17.7,18.15,10133.0],["2024-12-13",18.3,18.45,17.25,18.0,8193.0],["2024-12-16",18.0,18.45,17.25,17.4,8553.0],["2024-12-17",17.25,18.6,16.95,17.7,14720.0],["2024-12-18",18.0,18.45,17.7,18.0,10787.0],["2024-12-19",18.0,18.285,17.4,17.7,4967.0],["2024-12-20",17.85,18.75,17.4,18.6,9440.0],["2024-12-23",18.0,18.9,18.0,18.6,6627.0],["2024-12-24",18.45,18.825,18.15,18.45,2987.0],["2024-12-26",18.45,18.825,18.3,18.75,6753.0],["2024-12-27",18.6,18.825,17.1,17.85,14640.0],["2024-12-30",17.25,18.0,16.95,17.25,8600.0],["2024-12-31",16.8,17.55,16.8,17.55,11587.0],["2025-01-02",18.0,18.75,17.85,18.6,6287.0],["2025-01-03",18.75,19.05,18.3,18.75,8840.0],["2025-01-06",18.45,18.75,17.85,18.45,7453.0],["2025-01-07",18.75,18.9,18.3,18.75,8173.0],["2025-01-08",18.45,18.45,17.25,17.7,7227.0],["2025-01-10",17.7,18.15,16.8,17.175,5240.0],["2025-01-13",17.25,17.55,16.95,17.25,4067.0],["2025-01-14",17.4,17.85,16.5,17.1,5740.0],["2025-01-15",17.1,17.25,16.95,17.25,6220.0],["2025-01-16",17.25,17.4,16.95,17.25,2453.0],["2025-01-17",17.4,17.55,16.8,16.95,3040.0],["2025-01-21",17.55,18.075,17.25,17.85,6120.0],["2025-01-22",18.0,18.0,17.55,17.85,2013.0],["2025-01-23",18.0,18.15,17.1,17.85,3160.0],["2025-01-24",17.7,17.85,17.4,17.7,3287.0],["2025-01-27",17.1,17.67,15.9,17.25,8607.0],["2025-01-28",17.1,17.25,16.2,16.95,2400.0],["2025-01-29",16.665,16.8,15.75,16.635,2947.0],["2025-01-30",16.5,16.8,15.9,16.65,3193.0],["2025-01-31",16.2,16.65,15.765,16.5,1647.0],["2025-02-03",15.9,16.35,15.0,16.2,3227.0],["2025-02-04",16.65,16.65,15.75,16.2,3013.0],["2025-02-05",16.71,17.1,16.05,16.5,3593.0],["2025-02-06",16.35,16.8,15.0,15.45,3347.0],["2025-02-07",15.15,16.8,15.0,16.5,2033.0],["2025-02-10",16.2,17.1,16.05,16.35,4587.0],["2025-02-11",16.35,16.35,15.45,15.9,1107.0],["2025-02-12",15.3,16.05,15.15,15.75,3207.0],["2025-02-13",15.6,15.9,15.0,15.6,2600.0],["2025-02-14",16.2,16.5,15.3,15.75,5047.0],["2025-02-18",16.05,16.2,15.15,15.75,4147.0],["2025-02-19",15.9,16.35,15.0,15.75,4560.0],["2025-02-20",15.75,15.93,15.15,15.27,2287.0],["2025-02-21",15.15,15.45,14.7,15.0,2847.0],["2025-02-24",15.3,15.3,14.55,14.85,2333.0],["2025-02-25",15.15,15.195,14.55,14.7,4047.0],["2025-02-26",15.6,16.35,14.7,15.0,4513.0],["2025-02-27",15.75,15.75,15.0,15.45,5820.0],["2025-02-28",15.6,18.6,15.15,18.0,28793.0],["2025-03-03",15.45,16.8,14.085,15.3,136160.0],["2025-03-04",15.75,17.55,15.195,16.2,19707.0],["2025-03-05",15.75,17.385,15.75,16.95,8067.0],["2025-03-06",16.5,17.55,15.6,17.25,7627.0],["2025-03-07",17.55,19.35,17.25,17.85,31387.0],["2025-03-10",17.85,18.45,15.3,17.4,28740.0],["2025-03-11",17.25,18.0,17.25,17.4,7820.0],["2025-03-12",17.7,18.6,17.4,18.0,5247.0],["2025-03-13",18.15,18.45,16.05,16.35,8120.0],["2025-03-14",17.1,19.35,16.8,18.3,15787.0],["2025-03-17",18.3,18.3,16.5,17.25,11827.0],["2025-03-18",17.1,18.6,16.8,17.1,10107.0],["2025-03-19",17.25,17.7,16.125,16.8,6393.0],["2025-03-20",16.65,16.95,15.75,16.35,10653.0],["2025-03-21",16.5,16.98,15.15,15.675,5067.0],["2025-03-24",16.8,16.995,15.3,15.3,11253.0],["2025-03-25",15.9,16.65,15.6,16.35,3053.0],["2025-03-26",16.65,16.65,15.15,15.75,7127.0],["2025-03-27",15.45,15.75,15.15,15.15,1560.0],["2025-03-28",15.0,15.6,15.0,15.3,3427.0],["2025-03-31",15.3,15.6,14.55,14.55,7087.0],["2025-04-01",14.805,15.45,13.8,14.25,5987.0],["2025-04-02",14.1,15.3,13.83,15.15,7360.0],["2025-04-03",14.7,15.15,14.19,14.19,3960.0],["2025-04-04",13.8,14.1,12.75,13.32,6933.0],["2025-04-07",13.5,13.8,12.825,13.35,5433.0],["2025-04-08",13.95,13.95,13.05,13.65,4827.0],["2025-04-09",13.2,13.8,12.885,13.8,7480.0],["2025-04-10",13.8,13.8,13.05,13.8,1487.0],["2025-04-11",13.275,13.8,12.915,13.47,2447.0],["2025-04-14",13.785,13.8,13.02,13.29,2740.0],["2025-04-15",13.2,13.8,12.9,13.38,4080.0],["2025-04-16",12.9,13.47,12.6,12.9,2727.0],["2025-04-17",13.695,13.695,12.6,12.9,813.0],["2025-04-21",12.915,13.5,12.78,13.2,2947.0],["2025-04-22",13.5,13.77,13.2,13.35,3233.0],["2025-04-23",13.77,13.875,13.2,13.8,3033.0],["2025-04-24",13.095,14.685,13.095,14.4,6400.0],["2025-04-25",14.55,15.0,13.95,14.775,1747.0],["2025-04-28",15.15,15.735,15.0,15.45,5980.0],["2025-04-29",15.45,15.75,15.0,15.69,2813.0],["2025-04-30",15.6,15.75,14.955,15.3,5760.0],["2025-05-01",15.6,16.05,15.075,15.75,2500.0],["2025-05-02",15.9,16.05,15.45,15.6,2573.0],["2025-05-05",15.6,15.9,15.405,15.6,3993.0],["2025-05-06",15.75,17.25,15.6,16.5,7107.0],["2025-05-07",16.35,16.65,15.6,15.75,3900.0],["2025-05-08",15.9,15.9,15.6,15.6,2360.0],["2025-05-09",15.6,16.32,15.15,15.3,2620.0],["2025-05-12",15.6,15.75,14.85,15.045,2560.0],["2025-05-13",15.195,15.45,14.55,15.0,5573.0],["2025-05-14",15.15,15.75,14.7,15.45,7227.0],["2025-05-15",15.45,15.6,15.15,15.45,860.0],["2025-05-16",15.15,15.6,15.0,15.0,3773.0],["2025-05-19",14.7,15.0,14.7,14.85,5180.0],["2025-05-20",14.625,15.45,14.25,14.85,3627.0],["2025-05-21",14.7,14.85,14.4,14.7,3713.0],["2025-05-22",14.775,15.0,14.4,14.43,1273.0],["2025-05-23",14.43,14.745,14.43,14.625,1113.0],["2025-05-27",14.25,15.45,13.845,14.925,4560.0],["2025-05-28",15.0,15.3,14.055,14.25,6480.0],["2025-05-29",14.25,14.7,13.8,14.07,3220.0],["2025-05-30",14.235,14.55,13.98,14.04,453.0],["2025-06-02",14.55,14.55,13.965,14.1,2660.0],["2025-06-03",14.745,14.745,13.995,14.1,3080.0],["2025-06-04",13.8,14.37,13.8,13.95,2053.0],["2025-06-05",14.25,14.37,13.8,13.8,1567.0],["2025-06-06",13.95,14.55,13.8,14.505,3840.0],["2025-06-09",14.325,14.85,13.98,14.1,2313.0],["2025-06-10",14.1,14.85,14.1,14.4,2767.0],["2025-06-11",14.19,14.67,13.95,14.13,2013.0],["2025-06-12",14.025,14.67,13.965,14.1,1113.0],["2025-06-13",13.86,13.86,13.5,13.5,1467.0],["2025-06-16",14.04,16.05,13.905,15.45,19273.0],["2025-06-17",15.0,15.9,14.85,15.45,2573.0],["2025-06-18",15.0,16.2,15.0,15.675,6247.0],["2025-06-20",15.9,17.55,15.51,16.35,9287.0],["2025-06-23",16.65,18.24,16.65,17.4,15260.0],["2025-06-24",17.85,19.05,17.25,17.85,15860.0],["2025-06-25",17.55,19.5,17.25,18.9,13927.0],["2025-06-26",18.9,19.05,17.7,18.15,4480.0],["2025-06-27",18.6,18.6,17.25,18.0,4547.0],["2025-06-30",17.7,18.45,16.65,16.8,13107.0],["2025-07-01",17.1,17.4,16.65,16.8,3633.0],["2025-07-02",16.65,17.4,16.65,16.95,2260.0],["2025-07-03",17.4,18.18,17.25,17.7,9407.0],["2025-07-07",17.85,18.3,17.85,18.15,6707.0],["2025-07-08",18.0,18.0,17.1,17.7,4187.0],["2025-07-09",18.0,20.7,17.7,19.5,21287.0],["2025-07-10",19.35,20.4,18.9,20.1,16100.0],["2025-07-11",20.1,20.4,18.45,19.2,7207.0],["2025-07-14",19.05,20.1,18.75,19.2,8900.0],["2025-07-15",18.9,19.05,18.3,18.45,2067.0],["2025-07-16",18.6,18.615,17.85,18.45,1793.0],["2025-07-17",18.3,19.65,18.0,18.0,4040.0],["2025-07-18",18.0,19.05,17.4,17.85,4960.0],["2025-07-21",18.15,18.525,17.7,17.85,6393.0],["2025-07-22",17.7,19.8,17.4,17.7,9233.0],["2025-07-23",17.565,17.85,17.4,17.55,6493.0],["2025-07-24",17.55,17.85,16.95,17.13,3707.0],["2025-07-25",17.55,17.7,16.8,16.83,2620.0],["2025-07-28",18.0,19.35,17.4,18.9,69967.0],["2025-07-29",19.5,21.6,19.2,21.3,44733.0],["2025-07-30",22.35,24.885,21.6,23.1,67473.0],["2025-07-31",22.5,24.0,22.2,22.35,20813.0],["2025-08-01",21.75,22.8,21.15,21.75,16713.0],["2025-08-04",22.5,24.9,22.05,22.2,54633.0],["2025-08-05",22.35,22.95,20.1,20.85,35087.0],["2025-08-06",20.97,21.0,19.65,20.25,21940.0],["2025-08-07",19.95,20.85,19.8,20.25,14273.0],["2025-08-08",20.55,22.29,20.31,21.45,16353.0],["2025-08-11",22.35,23.7,21.45,22.05,31187.0],["2025-08-12",22.05,24.6,22.05,23.55,33607.0],["2025-08-13",24.3,26.7,22.5,23.4,69347.0],["2025-08-14",23.85,27.6,23.25,26.7,63327.0],["2025-08-15",28.95,31.5,26.43,27.3,152473.0],["2025-08-18",25.95,26.25,18.3,18.75,705600.0],["2025-08-19",18.6,18.6,15.3,15.75,195413.0],["2025-08-20",16.8,17.25,15.45,16.5,58913.0],["2025-08-21",16.5,16.8,15.15,15.45,62980.0],["2025-08-22",15.15,15.75,14.7,15.75,60267.0],["2025-08-25",16.05,16.8,15.75,16.2,42460.0],["2025-08-26",16.275,16.65,15.975,16.2,25553.0],["2025-08-27",16.95,16.95,16.125,16.35,29240.0],["2025-08-28",16.5,16.5,15.45,15.6,20147.0],["2025-08-29",15.6,15.9,15.3,15.75,13933.0],["2025-09-02",15.6,15.99,15.15,15.9,12967.0],["2025-09-03",16.05,16.05,15.3,15.9,14540.0],["2025-09-04",15.6,16.05,15.3,16.05,18413.0],["2025-09-05",15.9,16.2,15.75,15.9,12373.0],["2025-09-08",16.05,16.14,15.6,15.6,17047.0],["2025-09-09",15.6,15.75,15.15,15.45,12307.0],["2025-09-10",15.45,15.6,15.0,15.225,15793.0],["2025-09-11",15.45,16.2,15.45,16.05,19293.0],["2025-09-12",15.75,16.2,15.75,16.05,15247.0],["2025-09-15",16.05,16.2,15.75,15.975,9600.0],["2025-09-16",16.05,16.2,15.75,16.2,8647.0],["2025-09-17",16.2,16.35,15.45,15.75,8993.0],["2025-09-18",15.75,15.75,15.15,15.75,10693.0],["2025-09-19",15.75,15.9,15.6,15.675,4700.0],["2025-09-22",15.6,15.9,15.3,15.825,4993.0],["2025-09-23",15.75,16.2,15.75,15.75,18227.0],["2025-09-24",15.75,15.9,15.45,15.675,5893.0],["2025-09-25",15.45,15.825,15.3,15.45,9353.0],["2025-09-26",15.45,15.525,15.15,15.45,8287.0],["2025-09-29",15.3,15.6,15.15,15.15,16287.0],["2025-09-30",15.45,15.6,15.3,15.6,10893.0],["2025-10-01",15.3,15.75,15.3,15.45,6160.0],["2025-10-02",15.45,15.75,15.15,15.6,7840.0],["2025-10-03",15.6,15.9,15.45,15.9,9180.0],["2025-10-06",16.05,17.25,15.675,17.175,31087.0],["2025-10-07",17.25,17.25,16.8,16.95,15620.0],["2025-10-08",17.1,17.85,16.5,17.55,20327.0],["2025-10-09",17.55,18.15,17.4,17.625,17413.0],["2025-10-10",17.55,18.15,16.95,17.25,8613.0],["2025-10-13",16.5,16.8,16.05,16.5,18747.0],["2025-10-14",16.5,16.95,16.35,16.65,6560.0],["2025-10-15",17.1,17.4,16.95,17.4,14887.0],["2025-10-16",17.25,17.25,16.35,16.425,5500.0],["2025-10-17",16.05,16.5,15.9,15.9,5647.0],["2025-10-20",16.05,16.08,15.75,15.9,7200.0],["2025-10-21",15.6,16.425,15.45,16.425,7627.0],["2025-10-22",16.2,16.5,15.75,15.9,18347.0],["2025-10-23",15.9,15.975,15.6,15.825,5007.0],["2025-10-24",15.9,16.35,15.75,15.975,8333.0],["2025-10-27",16.5,16.5,15.9,16.2,5720.0],["2025-10-28",16.2,16.8,16.2,16.2,13140.0],["2025-10-29",16.35,17.4,15.45,16.05,33927.0],["2025-10-30",16.05,16.125,15.6,15.75,4587.0],["2025-10-31",15.75,16.035,15.435,15.75,4413.0],["2025-11-03",15.9,16.05,15.6,15.75,5347.0],["2025-11-04",15.45,15.81,15.45,15.45,3853.0],["2025-11-05",15.3,15.3,14.7,15.0,11840.0],["2025-11-06",15.15,15.15,14.7,15.15,7813.0],["2025-11-07",15.0,15.15,14.715,15.0,5933.0],["2025-11-10",15.0,15.45,14.91,15.0,7160.0],["2025-11-11",15.15,15.6,15.06,15.6,3907.0],["2025-11-12",15.3,15.75,15.15,15.3,5253.0],["2025-11-13",15.3,15.45,14.55,14.85,5280.0],["2025-11-14",14.55,15.0,14.55,14.865,6967.0],["2025-11-17",14.55,15.0,14.55,14.625,4607.0],["2025-11-18",14.565,15.0,14.4,14.67,8680.0],["2025-11-19",14.7,14.85,13.8,14.085,11840.0],["2025-11-20",14.1,14.505,13.65,13.695,8993.0],["2025-11-21",13.65,14.115,12.465,13.455,14673.0],["2025-11-24",23.925,27.15,15.0,15.3,13904700.0],["2025-11-25",14.85,15.3,13.455,14.7,362540.0],["2025-11-26",15.3,15.9,13.2,13.5,199273.0],["2025-11-28",14.1,14.7,13.5,14.55,81473.0],["2025-12-01",14.4,14.4,13.395,13.785,49380.0],["2025-12-02",14.22,14.55,13.65,14.325,56040.0],["2025-12-03",14.4,17.1,14.355,16.35,158647.0],["2025-12-04",15.9,17.7,15.9,17.4,62680.0],["2025-12-05",18.0,18.675,16.95,18.15,70173.0],["2025-12-08",18.3,18.6,16.35,16.5,98253.0],["2025-12-09",16.8,16.875,15.15,15.3,73927.0],["2025-12-10",15.6,15.9,14.25,14.4,44413.0],["2025-12-11",15.0,15.0,13.695,14.385,65960.0],["2025-12-12",14.85,15.0,13.5,13.935,61567.0],["2025-12-15",14.37,14.385,12.75,12.915,75173.0],["2025-12-16",13.11,13.14,11.91,12.69,82700.0],["2025-12-17",13.185,13.2,12.0,12.51,54427.0],["2025-12-18",12.6,13.08,12.48,12.48,32867.0],["2025-12-19",12.45,12.9,12.0,12.525,38327.0],["2025-12-22",12.6,12.765,12.15,12.375,27380.0],["2025-12-23",12.3,12.72,12.165,12.39,16527.0],["2025-12-24",12.33,12.33,11.1,11.595,57613.0],["2025-12-26",11.85,11.85,10.95,11.22,27233.0],["2025-12-29",11.1,11.655,11.04,11.175,28287.0],["2025-12-30",10.8,10.815,10.005,10.08,38353.0],["2025-12-31",9.9,10.8,9.9,10.545,24207.0],["2026-01-02",10.83,11.55,10.545,11.325,26447.0],["2026-01-05",12.195,12.195,11.325,11.715,19473.0],["2026-01-06",12.0,12.33,11.4,12.285,17327.0],["2026-01-07",12.75,12.9,12.0,12.33,24073.0],["2026-01-08",12.3,12.9,12.075,12.57,12020.0],["2026-01-09",12.9,14.1,12.645,13.53,31060.0],["2026-01-12",14.19,14.625,13.5,14.295,37047.0],["2026-01-13",13.965,13.965,12.81,13.275,30380.0],["2026-01-14",14.115,14.55,13.425,14.505,37720.0],["2026-01-15",14.265,15.45,13.755,14.01,74460.0],["2026-01-16",14.55,14.79,13.995,14.1,25593.0],["2026-01-20",14.355,14.85,14.175,14.7,25493.0],["2026-01-21",14.73,15.3,13.8,14.715,41073.0],["2026-01-22",14.55,16.2,14.55,15.75,40213.0],["2026-01-23",16.35,16.575,15.75,16.2,35653.0],["2026-01-26",16.35,18.0,15.75,17.55,45060.0],["2026-01-27",17.7,18.9,17.55,18.0,35793.0],["2026-01-28",17.55,17.7,17.1,17.25,17727.0],["2026-01-29",17.1,17.1,15.225,15.6,37653.0],["2026-01-30",15.0,15.6,14.85,15.15,23787.0],["2026-02-02",15.0,16.2,15.0,15.6,16720.0],["2026-02-03",15.6,16.35,15.285,16.35,17587.0],["2026-02-04",16.35,16.5,15.15,16.5,20267.0],["2026-02-05",16.35,18.9,15.9,17.4,81353.0],["2026-02-06",18.0,18.0,17.085,17.4,20987.0],["2026-02-09",17.85,18.0,16.95,17.25,24213.0],["2026-02-10",17.4,17.85,16.5,17.25,20727.0],["2026-02-11",17.25,17.55,16.95,17.1,21027.0],["2026-02-12",17.25,17.325,16.5,16.5,17687.0],["2026-02-13",16.8,17.1,16.275,16.65,7213.0],["2026-02-17",16.35,16.8,16.2,16.5,8780.0],["2026-02-18",15.9,16.95,15.9,16.8,10273.0],["2026-02-19",16.05,16.65,15.75,15.75,10067.0],["2026-02-20",15.3,15.6,15.0,15.15,4447.0],["2026-02-23",15.3,16.05,15.0,15.6,29887.0],["2026-02-24",15.45,18.75,15.45,17.25,57200.0],["2026-02-25",17.55,17.55,16.275,16.5,15727.0],["2026-02-26",16.2,17.4,15.9,17.25,10220.0],["2026-02-27",16.95,17.4,16.65,17.25,10787.0],["2026-03-02",16.35,17.7,16.35,17.4,22747.0],["2026-03-03",16.8,17.4,16.8,16.95,13267.0],["2026-03-04",16.95,18.0,16.95,18.0,12033.0],["2026-03-05",17.55,17.7,16.8,16.8,7093.0],["2026-03-06",16.65,17.625,16.5,17.1,13013.0],["2026-03-09",16.8,17.55,16.8,17.4,6553.0],["2026-03-10",17.55,17.55,16.8,17.4,8287.0],["2026-03-11",17.1,17.325,16.65,16.8,7313.0],["2026-03-12",16.8,17.07,15.9,16.05,14833.0],["2026-03-13",15.75,16.485,15.45,15.6,7053.0],["2026-03-16",15.6,16.35,15.6,16.2,7967.0],["2026-03-17",16.35,17.1,16.2,16.5,10260.0],["2026-03-18",16.5,16.65,16.05,16.35,16447.0],["2026-03-19",16.2,16.35,15.9,16.2,5900.0],["2026-03-20",16.65,16.65,15.225,15.3,16013.0],["2026-03-23",16.05,16.725,15.9,16.65,18480.0],["2026-03-24",16.35,16.95,15.75,16.5,19880.0],["2026-03-25",19.575,19.8,15.75,18.0,840093.0],["2026-03-26",17.55,17.55,16.2,16.35,52047.0],["2026-03-27",16.35,16.35,15.75,15.75,15393.0],["2026-03-30",15.15,15.3,13.11,13.5,25287.0],["2026-03-31",13.8,14.37,13.38,13.95,22487.0],["2026-04-01",14.55,15.9,14.1,14.43,32133.0],["2026-04-02",14.325,14.925,13.5,14.28,20500.0],["2026-04-06",14.07,14.07,12.795,13.11,21933.0],["2026-04-07",13.53,13.8,12.495,12.495,12133.0],["2026-04-08",12.915,15.15,12.9,13.995,99460.0],["2026-04-09",14.055,14.25,13.5,14.25,15687.0],["2026-04-10",13.965,14.625,13.95,14.43,11807.0],["2026-04-13",13.125,13.71,11.115,12.57,122120.0],["2026-04-14",12.3,12.825,11.73,12.24,48987.0],["2026-04-15",12.0,12.45,11.745,12.3,23053.0],["2026-04-16",12.3,13.47,12.0,13.335,120193.0],["2026-04-17",13.14,13.5,12.705,12.9,27193.0],["2026-04-20",12.825,13.335,12.63,13.14,26193.0],["2026-04-21",14.1,14.64,12.93,13.185,31647.0],["2026-04-22",13.305,13.5,12.975,13.335,25993.0],["2026-04-23",13.5,13.86,13.2,13.605,33180.0],["2026-04-24",13.56,13.89,13.17,13.335,17120.0],["2026-04-27",13.2,13.65,12.75,13.23,18493.0],["2026-04-28",13.05,13.5,12.39,12.39,20913.0],["2026-04-29",12.84,12.84,11.55,12.03,24973.0],["2026-04-30",12.15,12.45,11.925,12.3,13680.0],["2026-05-01",12.6,12.975,12.0,12.24,18987.0],["2026-05-04",13.2,13.485,12.0,12.78,19713.0],["2026-05-05",12.75,12.885,12.045,12.3,16233.0],["2026-05-06",12.3,12.825,12.0,12.495,18167.0],["2026-05-07",12.495,12.75,11.895,12.045,12680.0],["2026-05-08",12.0,12.75,11.52,11.55,22753.0],["2026-05-11",11.7,12.0,11.1,11.145,18353.0],["2026-05-12",10.965,11.385,10.815,11.235,12047.0],["2026-05-13",11.4,12.03,10.815,10.98,16633.0],["2026-05-14",11.25,11.25,10.8,10.98,13993.0],["2026-05-15",10.71,11.1,10.5,10.815,14993.0],["2026-05-18",10.95,11.1,10.35,10.455,8333.0],["2026-05-19",10.35,10.725,10.35,10.575,6500.0],["2026-05-20",10.44,10.8,10.35,10.56,8973.0],["2026-05-21",10.665,11.04,10.365,10.8,8460.0],["2026-05-22",11.055,11.145,10.725,10.77,7467.0],["2026-05-26",10.365,10.5,9.9,10.26,39580.0],["2026-05-27",11.235,12.6,10.8,11.73,88427.0],["2026-05-28",12.465,12.495,11.205,11.46,72913.0],["2026-05-29",11.925,12.48,11.415,12.15,50233.0],["2026-06-01",11.7,12.975,11.7,12.945,54213.0],["2026-06-02",13.05,13.485,12.315,12.75,46780.0],["2026-06-03",12.45,12.825,12.315,12.75,32700.0],["2026-06-04",12.495,12.825,11.4,11.865,25627.0],["2026-06-05",11.7,11.7,10.515,10.65,20513.0],["2026-06-08",10.785,11.85,10.71,10.71,7600.0],["2026-06-09",10.875,11.31,10.215,10.395,23700.0],["2026-06-10",10.59,10.65,9.915,10.095,19760.0],["2026-06-11",10.335,10.785,9.9,10.785,12293.0],["2026-06-12",10.95,11.025,10.05,10.05,11900.0],["2026-06-15",10.605,10.605,9.75,9.9,20407.0],["2026-06-16",10.11,10.38,9.315,9.45,20700.0],["2026-06-17",10.035,10.05,9.27,9.27,17827.0],["2026-06-18",9.6,9.705,9.165,9.33,21580.0],["2026-06-22",9.45,9.9,8.895,9.345,71260.0],["2026-06-23",9.0,9.42,8.895,9.165,17873.0],["2026-06-24",9.165,9.285,8.91,9.075,20640.0],["2026-06-25",9.15,9.435,8.52,8.715,33133.0],["2026-06-26",8.715,9.0,8.325,8.55,14547.0],["2026-06-29",8.565,9.0,8.445,8.7,14947.0],["2026-06-30",8.85,8.85,8.055,8.25,25507.0],["2026-07-01",8.85,8.85,7.875,8.13,45867.0],["2026-07-02",8.1,8.625,7.8,7.92,37960.0],["2026-07-06",7.95,8.115,7.635,7.68,24833.0],["2026-07-07",7.305,7.71,6.855,7.41,76687.0],["2026-07-08",7.095,7.485,6.42,7.215,54707.0],["2026-07-09",6.86,7.64,6.8,7.4,98200.0],["2026-07-10",7.4,7.4,6.51,6.86,96500.0],["2026-07-13",7.34,7.438,6.54,6.67,99400.0],["2026-07-14",6.64,6.64,5.92,6.05,52000.0],["2026-07-15",6.01,6.17,5.405,5.84,117000.0],["2026-07-16",5.88,5.92,4.735,4.75,224800.0],["2026-07-17",4.72,4.99,4.32,4.68,118200.0],["2026-07-20",4.71,4.83,4.25,4.64,97400.0],["2026-07-21",4.62,5.08,4.49,4.73,60800.0],["2026-07-22",4.65,4.83,4.535,4.585,65600.0],["2026-07-23",4.52,4.61,4.3,4.36,130600.0],["2026-07-24",4.36,4.47,4.08,4.2,106600.0],["2026-07-27",4.22,4.32,4.02,4.26,59400.0],["2026-07-28",3.26,3.26,2.08,2.24,4039200.0],["2026-07-29",2.29,2.32,2.0,2.25,372462.0],["2026-07-30",2.25,2.25,1.92,1.95,314606.131586]]}