{"t":"INO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-07-05",30.24,33.12,30.24,31.68,50333.0],["2011-07-06",33.6,35.04,32.64,33.12,35190.0],["2011-07-07",36.0,39.36,36.0,37.92,64319.0],["2011-07-08",37.92,39.36,36.96,39.36,22706.0],["2011-07-11",37.92,39.36,37.44,37.44,13673.0],["2011-07-12",37.44,38.4,36.48,36.96,14685.0],["2011-07-13",37.92,37.92,34.56,36.0,15502.0],["2011-07-14",38.4,38.4,35.04,35.52,15348.0],["2011-07-15",36.96,36.96,33.12,33.6,21956.0],["2011-07-18",32.64,33.12,31.68,32.16,7563.0],["2011-07-19",33.6,34.08,32.16,34.08,5560.0],["2011-07-20",34.56,34.56,32.64,32.64,4342.0],["2011-07-21",32.16,33.12,32.16,32.16,5667.0],["2011-07-22",32.64,32.64,31.68,32.64,4044.0],["2011-07-25",32.64,32.64,31.2,31.68,6360.0],["2011-07-26",32.16,32.64,30.72,30.72,7250.0],["2011-07-27",30.72,31.2,28.8,29.76,17831.0],["2011-07-28",29.28,31.68,29.28,29.76,7767.0],["2011-07-29",31.68,31.68,29.76,30.72,3100.0],["2011-08-01",31.2,35.04,31.2,33.6,11902.0],["2011-08-02",38.4,38.4,32.16,32.16,9035.0],["2011-08-03",33.12,34.08,31.2,31.2,6313.0],["2011-08-04",31.2,32.16,28.8,28.8,13358.0],["2011-08-05",29.28,31.2,28.8,28.8,11469.0],["2011-08-08",28.8,31.2,27.36,29.28,29173.0],["2011-08-09",28.8,31.2,28.32,29.76,12415.0],["2011-08-10",30.24,30.72,28.8,29.28,5294.0],["2011-08-11",28.8,30.72,28.8,29.76,6421.0],["2011-08-12",29.76,31.2,29.28,29.28,7192.0],["2011-08-15",30.72,33.6,30.24,33.12,9819.0],["2011-08-16",45.12,45.12,33.12,33.6,15571.0],["2011-08-17",37.44,37.44,34.08,35.04,6967.0],["2011-08-18",36.96,36.96,30.72,33.12,12492.0],["2011-08-19",30.24,32.64,30.24,31.2,4367.0],["2011-08-22",30.72,31.68,29.76,31.2,2058.0],["2011-08-23",30.72,32.16,28.8,32.16,4710.0],["2011-08-24",32.16,32.64,30.72,31.68,5142.0],["2011-08-25",32.16,32.64,31.68,32.16,2329.0],["2011-08-26",32.16,33.12,30.72,33.12,6390.0],["2011-08-29",35.04,35.52,33.6,34.56,9798.0],["2011-08-30",36.96,36.96,33.6,35.52,14910.0],["2011-08-31",35.52,36.96,34.56,34.56,10256.0],["2011-09-01",34.56,35.04,33.6,33.6,5058.0],["2011-09-02",32.16,34.56,32.16,32.64,3652.0],["2011-09-06",30.72,33.12,30.72,32.64,5983.0],["2011-09-07",31.68,34.56,31.2,34.08,3127.0],["2011-09-08",33.12,34.56,32.16,32.64,2565.0],["2011-09-09",31.68,33.12,31.2,31.68,6006.0],["2011-09-12",31.2,33.12,31.2,33.12,3323.0],["2011-09-13",36.96,36.96,34.08,34.08,13310.0],["2011-09-14",37.44,37.44,34.56,35.52,6831.0],["2011-09-15",36.0,36.48,35.04,35.04,3421.0],["2011-09-16",35.04,36.0,34.56,34.56,3523.0],["2011-09-19",35.52,35.52,34.08,34.56,2802.0],["2011-09-20",34.08,35.04,34.08,34.08,1869.0],["2011-09-21",34.08,35.04,33.12,33.12,3040.0],["2011-09-22",33.12,33.12,30.24,30.72,9048.0],["2011-09-23",31.2,31.2,29.76,30.24,7496.0],["2011-09-26",29.76,30.72,29.28,29.28,3042.0],["2011-09-27",30.24,30.72,29.28,29.28,8244.0],["2011-09-28",29.76,29.76,27.36,27.36,9881.0],["2011-09-29",27.36,28.8,26.4,28.32,15831.0],["2011-09-30",27.84,28.32,25.44,27.36,15877.0],["2011-10-03",26.4,27.36,23.04,24.0,12979.0],["2011-10-04",22.08,24.96,20.64,24.0,9606.0],["2011-10-05",24.0,26.4,24.0,26.4,5542.0],["2011-10-06",24.0,29.76,24.0,29.76,11013.0],["2011-10-07",29.28,30.24,27.84,28.8,5033.0],["2011-10-10",28.8,29.28,26.88,28.8,2788.0],["2011-10-11",29.28,29.76,27.84,28.32,1946.0],["2011-10-12",29.76,29.76,27.84,28.32,2304.0],["2011-10-13",27.36,29.28,27.36,28.8,1063.0],["2011-10-14",28.8,29.76,28.8,29.76,2735.0],["2011-10-17",29.76,29.76,28.8,29.28,3473.0],["2011-10-18",28.8,29.76,27.84,28.8,1671.0],["2011-10-19",28.8,28.8,28.32,28.8,2167.0],["2011-10-20",28.8,28.8,27.84,28.8,1256.0],["2011-10-21",28.8,28.8,28.32,28.32,1006.0],["2011-10-24",28.8,28.8,28.32,28.8,4919.0],["2011-10-25",28.8,33.12,28.32,31.68,17306.0],["2011-10-26",33.6,34.08,29.28,31.68,7481.0],["2011-10-27",32.16,33.12,31.2,31.68,2952.0],["2011-10-28",31.2,33.6,30.24,32.16,3279.0],["2011-10-31",33.6,33.6,31.2,32.64,3892.0],["2011-11-01",29.76,32.64,29.76,31.2,2913.0],["2011-11-02",31.2,32.16,31.2,31.2,992.0],["2011-11-03",32.16,32.16,30.72,31.2,2138.0],["2011-11-04",31.68,31.68,28.8,29.76,4323.0],["2011-11-07",29.76,30.24,28.32,28.8,5527.0],["2011-11-08",28.8,29.28,28.32,28.32,3615.0],["2011-11-09",28.8,28.8,28.32,28.32,3038.0],["2011-11-10",28.32,28.32,27.84,28.32,919.0],["2011-11-11",28.8,28.8,27.36,27.84,2988.0],["2011-11-14",27.84,28.32,26.88,27.36,2238.0],["2011-11-15",27.36,29.76,26.88,28.32,1985.0],["2011-11-16",28.32,28.32,26.4,27.36,2658.0],["2011-11-17",28.32,28.32,27.36,27.84,4283.0],["2011-11-18",28.32,28.32,26.88,26.88,1623.0],["2011-11-21",28.8,28.8,24.48,25.92,5275.0],["2011-11-22",26.4,26.88,24.48,24.48,7942.0],["2011-11-23",24.96,26.4,24.48,25.44,1419.0],["2011-11-25",24.96,25.44,24.96,24.96,554.0],["2011-11-28",24.96,26.4,24.48,24.48,5279.0],["2011-11-29",24.96,24.96,24.0,24.0,3435.0],["2011-11-30",24.48,24.96,24.0,24.96,4148.0],["2011-12-01",24.96,24.96,18.72,21.6,40933.0],["2011-12-02",21.6,21.6,19.68,19.68,17579.0],["2011-12-05",19.2,21.12,19.2,21.12,11538.0],["2011-12-06",21.12,21.12,19.2,20.16,10083.0],["2011-12-07",20.16,20.16,18.72,19.2,29942.0],["2011-12-08",19.2,20.16,18.72,19.68,6621.0],["2011-12-09",19.68,19.68,18.24,19.68,16275.0],["2011-12-12",18.24,19.2,17.76,19.2,13167.0],["2011-12-13",19.2,19.2,18.24,18.24,14565.0],["2011-12-14",17.76,18.24,16.8,17.76,12521.0],["2011-12-15",17.76,19.2,17.76,18.72,7748.0],["2011-12-16",18.24,18.72,17.76,17.76,5158.0],["2011-12-19",19.2,19.2,17.76,17.76,6400.0],["2011-12-20",18.72,19.2,18.24,18.72,8498.0],["2011-12-21",19.2,19.2,17.76,18.72,7794.0],["2011-12-22",18.72,18.72,18.24,18.72,4419.0],["2011-12-23",18.24,19.2,17.76,18.72,5277.0],["2011-12-27",18.24,19.2,18.24,19.2,7600.0],["2011-12-28",19.2,21.12,18.72,18.72,22723.0],["2011-12-29",19.2,20.64,19.2,20.64,18813.0],["2011-12-30",20.64,20.64,20.16,20.64,14181.0],["2012-01-03",21.12,21.12,20.16,21.12,9123.0],["2012-01-04",21.6,22.08,21.12,21.6,10254.0],["2012-01-05",21.6,21.6,20.16,20.64,14404.0],["2012-01-06",21.12,21.6,20.64,21.12,3958.0],["2012-01-09",21.12,22.56,20.64,21.6,15698.0],["2012-01-10",22.56,22.56,20.64,21.6,9323.0],["2012-01-11",20.64,21.6,20.64,20.64,6948.0],["2012-01-12",20.64,21.6,20.64,21.12,8200.0],["2012-01-13",21.12,21.12,20.16,20.64,6748.0],["2012-01-17",20.64,20.64,19.2,20.16,43231.0],["2012-01-18",21.6,21.6,20.16,20.16,15088.0],["2012-01-19",20.16,20.64,19.68,19.68,14446.0],["2012-01-20",20.64,21.12,20.16,20.64,16242.0],["2012-01-23",20.64,24.96,20.16,24.0,38467.0],["2012-01-24",24.96,26.88,24.48,25.92,30315.0],["2012-01-25",27.84,27.84,24.0,25.92,11138.0],["2012-01-26",26.4,26.88,25.44,26.4,11740.0],["2012-01-27",27.36,29.28,25.92,28.8,17140.0],["2012-01-30",29.28,29.28,26.4,27.36,10229.0],["2012-01-31",30.72,33.12,27.84,32.64,60648.0],["2012-02-01",33.6,43.2,33.6,35.52,102040.0],["2012-02-02",36.0,37.92,32.16,33.12,30075.0],["2012-02-03",34.56,35.04,32.16,32.64,15538.0],["2012-02-06",34.08,34.56,30.24,31.68,19735.0],["2012-02-07",31.68,34.56,30.24,33.12,23935.0],["2012-02-08",33.6,34.56,32.64,33.12,6946.0],["2012-02-09",31.68,34.56,31.68,31.68,7810.0],["2012-02-10",31.68,32.64,31.2,31.68,5033.0],["2012-02-13",32.16,34.08,31.68,31.68,8019.0],["2012-02-14",32.16,33.12,30.24,30.72,7981.0],["2012-02-15",30.72,31.68,29.28,29.28,14044.0],["2012-02-16",28.8,28.8,26.4,26.4,21950.0],["2012-02-17",26.4,30.72,25.92,30.24,16113.0],["2012-02-21",30.24,31.2,27.84,29.76,10938.0],["2012-02-22",31.2,32.16,28.32,28.32,10725.0],["2012-02-23",28.32,29.76,28.32,28.8,6823.0],["2012-02-24",29.76,29.76,28.32,28.32,4608.0],["2012-02-27",29.76,29.76,27.84,27.84,7104.0],["2012-02-28",29.76,29.76,27.84,28.8,5450.0],["2012-02-29",28.8,28.8,27.84,27.84,6685.0],["2012-03-01",26.88,27.84,26.88,27.36,5425.0],["2012-03-02",28.32,29.76,27.36,29.76,3965.0],["2012-03-05",31.2,31.2,29.76,31.2,10383.0],["2012-03-06",31.2,32.16,29.76,30.24,6871.0],["2012-03-07",29.76,31.2,28.8,30.24,4979.0],["2012-03-08",30.72,31.2,29.76,30.72,6500.0],["2012-03-09",29.28,31.2,29.28,30.24,5317.0],["2012-03-12",29.76,30.72,29.28,29.76,4125.0],["2012-03-13",33.12,33.12,29.76,31.2,26521.0],["2012-03-14",32.16,32.16,29.28,29.76,8610.0],["2012-03-15",29.76,31.2,28.8,28.8,8083.0],["2012-03-16",28.8,30.24,27.84,27.84,8873.0],["2012-03-19",28.32,28.8,27.84,28.32,2369.0],["2012-03-20",29.28,29.28,28.32,28.8,7690.0],["2012-03-21",31.2,31.2,28.32,29.76,9985.0],["2012-03-22",29.76,30.72,29.28,29.28,11525.0],["2012-03-23",29.76,29.76,28.32,29.28,6310.0],["2012-03-26",32.64,32.64,29.76,29.76,24146.0],["2012-03-27",31.2,32.16,29.76,32.16,8085.0],["2012-03-28",34.08,34.08,31.2,33.12,14292.0],["2012-03-29",33.6,33.6,31.2,31.2,8740.0],["2012-03-30",31.2,32.64,31.2,32.16,6410.0],["2012-04-02",33.6,34.08,32.16,33.12,13521.0],["2012-04-03",33.6,33.6,32.64,33.12,6763.0],["2012-04-04",33.6,33.6,30.72,31.68,11131.0],["2012-04-05",31.68,33.12,30.24,32.16,14002.0],["2012-04-09",31.68,32.64,30.24,31.2,12438.0],["2012-04-10",31.68,32.16,28.8,29.76,6477.0],["2012-04-11",29.28,30.24,27.84,28.8,10648.0],["2012-04-12",28.8,29.28,28.8,28.8,4608.0],["2012-04-13",28.8,30.24,28.8,29.76,6160.0],["2012-04-16",30.72,30.72,28.32,28.8,4325.0],["2012-04-17",28.8,29.28,28.8,28.8,3398.0],["2012-04-18",28.8,28.8,28.32,28.8,2644.0],["2012-04-19",28.8,28.8,28.32,28.8,4733.0],["2012-04-20",28.32,28.8,27.84,27.84,5604.0],["2012-04-23",27.84,27.84,25.92,26.88,15340.0],["2012-04-24",26.88,27.36,25.92,25.92,6310.0],["2012-04-25",26.4,27.84,25.44,25.44,8600.0],["2012-04-26",25.44,26.88,25.44,25.92,6488.0],["2012-04-27",26.4,26.4,25.44,25.92,4329.0],["2012-04-30",24.96,26.88,24.96,25.92,3613.0],["2012-05-01",26.4,27.36,25.92,25.92,7088.0],["2012-05-02",26.88,26.88,25.44,25.44,3210.0],["2012-05-03",25.92,26.4,25.44,25.92,3025.0],["2012-05-04",25.44,26.4,25.44,25.44,3479.0],["2012-05-07",25.44,25.92,24.96,25.44,3100.0],["2012-05-08",25.44,25.92,23.52,24.0,9021.0],["2012-05-09",24.0,24.48,23.52,23.52,4792.0],["2012-05-10",21.6,23.52,19.2,23.52,12583.0],["2012-05-11",23.52,24.48,23.52,24.0,6250.0],["2012-05-14",24.0,24.48,22.56,23.52,4563.0],["2012-05-15",22.56,24.0,22.56,23.04,4658.0],["2012-05-16",20.64,23.04,19.68,22.08,14427.0],["2012-05-17",22.56,22.56,21.12,21.6,9113.0],["2012-05-18",23.04,23.04,20.64,22.08,7254.0],["2012-05-21",21.6,22.08,21.12,22.08,2679.0],["2012-05-22",22.08,22.56,20.64,21.6,4081.0],["2012-05-23",21.6,21.6,20.64,21.12,4840.0],["2012-05-24",21.12,24.0,21.12,22.08,14408.0],["2012-05-25",22.56,22.56,21.12,21.6,4417.0],["2012-05-29",21.6,22.56,21.12,21.12,4250.0],["2012-05-30",21.12,22.08,20.16,21.12,3771.0],["2012-05-31",21.12,21.12,19.68,20.16,5546.0],["2012-06-01",20.16,21.6,20.16,20.16,4088.0],["2012-06-04",19.68,19.68,19.2,19.2,7719.0],["2012-06-05",20.16,20.16,18.72,19.2,4171.0],["2012-06-06",19.68,20.16,19.2,19.68,5679.0],["2012-06-07",20.16,21.6,19.68,21.12,4542.0],["2012-06-08",20.16,20.64,19.2,20.16,4081.0],["2012-06-11",19.2,20.64,19.2,19.68,6833.0],["2012-06-12",20.64,21.12,19.2,20.64,3615.0],["2012-06-13",20.64,21.12,18.24,19.2,8354.0],["2012-06-14",19.2,20.16,19.2,19.68,4654.0],["2012-06-15",19.68,20.64,19.2,19.2,3308.0],["2012-06-18",19.68,20.16,19.2,19.68,2040.0],["2012-06-19",19.68,21.12,19.2,20.64,6273.0],["2012-06-20",20.16,22.56,20.16,22.08,7302.0],["2012-06-21",23.04,25.92,21.6,24.96,8573.0],["2012-06-22",24.96,24.96,22.08,23.52,7106.0],["2012-06-25",26.88,26.88,22.08,22.08,3173.0],["2012-06-26",22.08,22.08,20.16,20.64,2294.0],["2012-06-27",21.6,22.08,20.64,22.08,3092.0],["2012-06-28",22.08,23.04,21.6,22.56,663.0],["2012-06-29",22.56,23.04,21.6,22.08,1040.0],["2012-07-02",21.6,22.56,21.12,22.08,783.0],["2012-07-03",21.6,23.04,21.6,22.56,2144.0],["2012-07-05",22.08,23.52,22.08,23.52,2696.0],["2012-07-06",24.0,24.0,23.52,23.52,3617.0],["2012-07-09",24.0,24.0,23.04,23.04,3340.0],["2012-07-10",23.52,23.52,22.56,23.04,2017.0],["2012-07-11",23.04,23.04,21.6,21.6,4444.0],["2012-07-12",21.6,22.56,21.6,22.08,1652.0],["2012-07-13",22.08,23.04,22.08,23.04,1927.0],["2012-07-16",23.04,24.48,22.56,24.0,6313.0],["2012-07-17",24.0,24.96,24.0,24.0,3496.0],["2012-07-18",24.96,28.32,23.52,26.4,14831.0],["2012-07-19",26.4,27.36,25.92,26.88,12092.0],["2012-07-20",27.36,27.36,23.52,24.96,6094.0],["2012-07-23",26.4,26.4,23.04,24.0,6196.0],["2012-07-24",24.0,24.0,22.56,23.04,3133.0],["2012-07-25",23.52,23.52,22.08,22.08,5050.0],["2012-07-26",22.08,23.04,21.6,22.56,4367.0],["2012-07-27",23.04,23.04,21.6,22.08,2648.0],["2012-07-30",22.08,24.0,22.08,23.52,4985.0],["2012-07-31",24.0,24.0,21.6,23.04,7994.0],["2012-08-01",25.44,25.44,21.6,24.0,4463.0],["2012-08-02",24.0,24.48,23.04,24.0,5121.0],["2012-08-03",24.48,24.96,24.0,24.96,5177.0],["2012-08-06",25.44,25.92,24.0,25.44,3538.0],["2012-08-07",24.96,27.36,24.96,27.36,8500.0],["2012-08-08",26.88,26.88,25.44,25.92,1860.0],["2012-08-09",26.4,26.4,25.44,26.4,2275.0],["2012-08-10",25.44,26.4,25.44,26.4,2504.0],["2012-08-13",26.4,27.84,25.92,26.88,5300.0],["2012-08-14",27.36,27.36,25.44,25.92,5433.0],["2012-08-15",28.32,28.32,25.92,26.4,3500.0],["2012-08-16",25.92,26.4,25.44,25.44,3123.0],["2012-08-17",25.44,26.4,24.96,26.4,2492.0],["2012-08-20",27.36,27.84,24.96,27.36,10402.0],["2012-08-21",27.36,27.36,26.4,26.88,2946.0],["2012-08-22",26.4,27.36,25.92,27.36,6992.0],["2012-08-23",27.36,27.36,25.92,26.88,4063.0],["2012-08-24",25.92,29.28,25.92,28.32,21604.0],["2012-08-27",28.32,29.28,27.84,28.32,6094.0],["2012-08-28",28.32,28.32,27.84,27.84,3938.0],["2012-08-29",27.84,28.8,27.84,27.84,4788.0],["2012-08-30",28.8,28.8,26.4,26.4,7254.0],["2012-08-31",26.88,27.36,25.92,26.4,5023.0],["2012-09-04",26.4,26.4,24.48,25.92,10106.0],["2012-09-05",25.92,26.4,25.44,25.92,4467.0],["2012-09-06",28.32,28.8,25.44,26.4,57523.0],["2012-09-07",27.84,27.84,26.88,27.36,11335.0],["2012-09-10",28.32,29.76,27.84,29.28,20202.0],["2012-09-11",28.8,29.76,28.32,29.28,11538.0],["2012-09-12",29.28,29.76,28.32,28.32,6869.0],["2012-09-13",29.28,29.76,27.84,28.32,12717.0],["2012-09-14",28.8,29.76,27.84,27.84,4452.0],["2012-09-17",29.28,29.28,28.32,29.28,8933.0],["2012-09-18",29.28,30.72,28.8,30.24,21242.0],["2012-09-19",30.72,32.16,30.24,30.72,17975.0],["2012-09-20",31.68,31.68,29.76,30.24,12715.0],["2012-09-21",30.72,30.72,28.8,28.8,11285.0],["2012-09-24",28.8,30.72,28.8,29.76,10763.0],["2012-09-25",31.2,31.2,28.8,28.8,7421.0],["2012-09-26",28.8,29.76,24.48,28.32,15875.0],["2012-09-27",27.84,29.76,27.84,28.8,5498.0],["2012-09-28",27.84,28.8,27.84,28.32,4954.0],["2012-10-01",28.32,29.28,28.32,29.28,4744.0],["2012-10-02",29.28,29.76,26.88,28.32,6583.0],["2012-10-03",27.84,29.28,27.84,28.32,3971.0],["2012-10-04",30.24,31.2,28.32,28.32,15181.0],["2012-10-05",31.2,31.2,28.8,29.76,13310.0],["2012-10-08",30.72,31.2,29.28,29.76,7004.0],["2012-10-09",29.76,30.72,28.8,29.28,8694.0],["2012-10-10",30.24,36.48,29.28,33.6,118819.0],["2012-10-11",34.56,35.52,33.12,34.08,52031.0],["2012-10-12",35.04,35.04,32.64,34.08,16429.0],["2012-10-15",34.56,34.56,31.2,32.64,19640.0],["2012-10-16",34.08,34.08,31.68,33.12,15223.0],["2012-10-17",33.12,33.12,29.76,30.24,18069.0],["2012-10-18",35.52,35.52,29.76,32.64,15517.0],["2012-10-19",33.6,33.6,31.2,33.12,10554.0],["2012-10-22",36.0,36.0,33.12,34.56,22383.0],["2012-10-23",34.56,35.52,33.6,34.56,23977.0],["2012-10-24",34.08,34.56,33.12,34.56,8527.0],["2012-10-25",34.56,35.04,34.08,34.56,4783.0],["2012-10-26",34.56,34.56,33.12,33.6,8965.0],["2012-10-31",33.6,34.56,33.6,34.56,4731.0],["2012-11-01",34.08,34.56,33.6,33.6,5398.0],["2012-11-02",33.6,34.56,32.16,32.64,12240.0],["2012-11-05",33.6,33.6,32.16,32.64,5067.0],["2012-11-06",32.64,33.12,31.2,31.68,9790.0],["2012-11-07",33.12,33.12,31.2,32.16,8229.0],["2012-11-08",31.2,31.2,28.32,29.28,29954.0],["2012-11-09",29.28,29.28,25.92,25.92,29650.0],["2012-11-12",29.28,29.28,26.4,27.36,18325.0],["2012-11-13",26.4,28.32,24.96,25.44,25358.0],["2012-11-14",24.96,27.36,22.56,24.0,34844.0],["2012-11-15",24.0,24.0,21.12,22.08,33750.0],["2012-11-16",21.6,24.48,21.6,23.52,22648.0],["2012-11-19",24.0,24.0,22.08,22.08,13523.0],["2012-11-20",21.6,24.0,21.6,22.56,7690.0],["2012-11-21",24.0,24.0,22.56,22.56,12423.0],["2012-11-23",22.56,24.0,22.56,23.04,6563.0],["2012-11-26",23.52,24.0,22.08,22.08,16198.0],["2012-11-27",23.04,24.96,22.56,24.0,54150.0],["2012-11-28",25.44,27.36,24.96,25.92,78933.0],["2012-11-29",27.36,27.36,25.44,25.44,40206.0],["2012-11-30",26.4,26.88,24.48,25.44,42035.0],["2012-12-03",26.4,26.88,25.44,25.92,13825.0],["2012-12-04",27.84,27.84,25.44,25.92,28671.0],["2012-12-05",27.36,27.36,24.96,25.44,17760.0],["2012-12-06",24.96,26.88,24.0,24.48,69850.0],["2012-12-07",24.0,24.96,23.04,23.04,36488.0],["2012-12-10",24.96,24.96,22.08,23.04,31494.0],["2012-12-11",24.0,24.96,22.56,23.52,23113.0],["2012-12-12",23.52,24.48,23.04,24.0,36231.0],["2012-12-13",24.0,24.48,22.56,24.0,37421.0],["2012-12-14",24.0,24.0,22.56,23.52,23083.0],["2012-12-17",24.0,25.92,23.04,24.48,33923.0],["2012-12-18",25.44,25.92,24.48,24.96,14413.0],["2012-12-19",25.44,25.44,24.48,24.96,9860.0],["2012-12-20",24.96,24.96,24.48,24.96,6110.0],["2012-12-21",24.0,24.96,23.52,24.96,17913.0],["2012-12-24",24.96,26.88,24.0,24.0,3410.0],["2012-12-26",24.48,24.48,23.52,24.0,7131.0],["2012-12-27",24.96,24.96,23.52,23.52,9854.0],["2012-12-28",23.52,24.0,23.52,23.52,8242.0],["2012-12-31",22.08,24.0,22.08,24.0,11498.0],["2013-01-02",24.48,24.96,24.0,24.0,13746.0],["2013-01-03",24.96,24.96,24.0,24.96,14510.0],["2013-01-04",24.96,25.92,24.48,25.44,16894.0],["2013-01-07",28.8,30.24,25.92,29.76,83802.0],["2013-01-08",29.76,33.12,29.28,29.76,63515.0],["2013-01-09",32.64,32.64,28.8,30.24,38658.0],["2013-01-10",30.24,30.72,29.28,29.76,16877.0],["2013-01-11",31.2,31.2,28.32,28.8,30471.0],["2013-01-14",30.72,30.72,29.28,30.72,26740.0],["2013-01-15",31.2,33.12,31.2,32.16,44292.0],["2013-01-16",32.64,33.12,31.2,32.16,39544.0],["2013-01-17",32.64,34.56,31.68,34.56,73631.0],["2013-01-18",36.0,36.0,34.08,34.56,64452.0],["2013-01-22",34.56,35.52,33.6,34.56,49794.0],["2013-01-23",34.56,35.04,31.68,33.12,64213.0],["2013-01-24",33.12,33.12,29.76,31.2,34746.0],["2013-01-25",30.24,31.68,29.76,30.24,29190.0],["2013-01-28",30.24,32.16,29.76,31.2,21169.0],["2013-01-29",32.64,33.12,31.2,31.68,19425.0],["2013-01-30",32.64,32.64,30.24,30.72,13625.0],["2013-01-31",32.16,33.12,31.2,31.68,21167.0],["2013-02-01",34.56,35.04,33.12,34.08,67985.0],["2013-02-04",34.56,35.04,34.08,34.56,27910.0],["2013-02-05",35.52,38.88,35.04,38.4,113915.0],["2013-02-06",39.84,39.84,36.0,39.36,93606.0],["2013-02-07",39.36,39.36,36.96,37.44,37894.0],["2013-02-08",37.92,38.4,36.48,37.44,29990.0],["2013-02-11",37.44,38.4,36.0,36.96,19596.0],["2013-02-12",37.92,38.4,34.56,34.56,44727.0],["2013-02-13",35.04,36.48,34.56,35.04,19740.0],["2013-02-14",35.52,35.52,34.56,35.04,11788.0],["2013-02-15",35.52,35.52,34.56,35.04,11990.0],["2013-02-19",36.0,36.0,35.52,35.52,19517.0],["2013-02-20",36.0,37.44,35.04,35.04,39138.0],["2013-02-21",35.52,35.52,32.16,34.08,43110.0],["2013-02-22",34.08,34.08,32.64,32.64,13094.0],["2013-02-25",33.12,33.6,31.2,31.2,21656.0],["2013-02-26",32.64,33.12,31.2,31.68,11354.0],["2013-02-27",33.12,33.6,31.68,32.64,12900.0],["2013-02-28",33.12,33.6,31.68,33.12,11529.0],["2013-03-01",32.16,33.12,32.16,32.16,9527.0],["2013-03-04",32.16,33.6,31.2,32.64,9408.0],["2013-03-05",33.6,33.6,32.16,33.12,13235.0],["2013-03-06",33.12,34.08,32.64,33.12,12433.0],["2013-03-07",24.96,25.92,24.48,24.96,188796.0],["2013-03-08",25.92,25.92,24.96,25.92,60392.0],["2013-03-11",25.92,27.36,25.44,25.44,62179.0],["2013-03-12",26.4,26.4,25.44,25.92,34390.0],["2013-03-13",25.92,26.4,25.92,25.92,62379.0],["2013-03-14",26.4,26.4,25.44,25.92,60275.0],["2013-03-15",25.92,25.92,25.44,25.92,25698.0],["2013-03-18",25.92,25.92,25.44,25.44,27296.0],["2013-03-19",25.44,25.92,25.44,25.44,45479.0],["2013-03-20",25.44,25.92,24.48,24.48,41329.0],["2013-03-21",24.96,25.92,24.96,25.44,39163.0],["2013-03-22",25.92,27.84,25.44,27.84,48340.0],["2013-03-25",26.4,26.88,25.92,26.88,50781.0],["2013-03-26",26.88,27.36,26.4,26.88,56900.0],["2013-03-27",27.36,28.8,26.88,28.32,84854.0],["2013-03-28",28.32,30.24,28.32,28.8,74648.0],["2013-04-01",29.76,29.76,27.36,27.36,38383.0],["2013-04-02",24.96,24.96,23.52,24.96,104963.0],["2013-04-03",24.48,25.44,24.48,24.48,31008.0],["2013-04-04",24.48,24.96,24.48,24.48,33106.0],["2013-04-05",24.96,25.44,24.48,24.96,35223.0],["2013-04-08",25.44,26.4,24.96,26.4,37835.0],["2013-04-09",26.4,26.88,25.92,25.92,36352.0],["2013-04-10",27.36,27.84,26.4,27.36,44344.0],["2013-04-11",27.84,28.32,27.84,28.32,44181.0],["2013-04-12",28.8,28.8,27.84,27.84,16308.0],["2013-04-15",27.84,27.84,25.92,26.4,37977.0],["2013-04-16",25.92,27.84,25.92,25.92,26225.0],["2013-04-17",26.4,27.36,25.92,27.36,20813.0],["2013-04-18",28.32,28.32,26.4,27.36,55927.0],["2013-04-19",27.36,27.84,26.4,27.36,22742.0],["2013-04-22",27.36,27.84,26.88,26.88,13667.0],["2013-04-23",27.84,27.84,26.88,26.88,11344.0],["2013-04-24",26.4,27.84,26.4,27.84,17490.0],["2013-04-25",28.32,28.32,27.84,28.32,24504.0],["2013-04-26",28.32,29.28,27.84,28.32,38831.0],["2013-04-29",28.8,30.72,28.32,30.24,61763.0],["2013-04-30",30.72,31.2,28.32,29.28,55529.0],["2013-05-01",29.28,29.76,28.32,28.8,19144.0],["2013-05-02",28.8,29.76,28.8,29.28,13317.0],["2013-05-03",28.8,29.76,28.32,28.8,23427.0],["2013-05-06",28.32,29.76,28.32,28.8,17156.0],["2013-05-07",28.8,29.28,28.8,28.8,12994.0],["2013-05-08",29.28,29.76,28.8,28.8,10921.0],["2013-05-09",28.8,29.76,28.8,29.28,9998.0],["2013-05-10",29.28,29.76,28.8,29.76,17423.0],["2013-05-13",28.8,29.76,28.8,29.76,16183.0],["2013-05-14",31.2,33.12,30.72,31.68,107221.0],["2013-05-15",32.16,32.64,31.68,31.68,33919.0],["2013-05-16",31.68,32.16,30.24,31.68,33221.0],["2013-05-17",32.64,32.64,31.2,32.16,36344.0],["2013-05-20",33.12,33.12,32.16,32.64,35725.0],["2013-05-21",32.16,34.56,32.16,34.08,57504.0],["2013-05-22",34.56,35.04,33.6,33.6,42006.0],["2013-05-23",33.6,33.6,32.16,33.12,40383.0],["2013-05-24",33.6,34.08,32.64,34.08,17542.0],["2013-05-28",34.56,34.56,33.12,33.12,28748.0],["2013-05-29",34.56,34.56,32.64,32.64,25358.0],["2013-05-30",33.12,33.6,32.64,33.6,12802.0],["2013-05-31",33.12,33.6,32.64,32.64,21735.0],["2013-06-03",32.16,32.64,31.2,31.2,36927.0],["2013-06-04",31.2,32.64,31.2,32.64,11806.0],["2013-06-05",33.12,33.12,31.68,32.16,16448.0],["2013-06-06",32.16,33.12,31.68,32.64,16758.0],["2013-06-07",32.64,33.6,32.16,32.16,7910.0],["2013-06-10",32.16,32.64,31.68,31.68,16354.0],["2013-06-11",31.68,31.68,30.72,30.72,21873.0],["2013-06-12",30.72,31.2,30.72,30.72,20244.0],["2013-06-13",31.2,31.2,29.28,29.76,31073.0],["2013-06-14",32.64,33.12,30.72,32.16,54873.0],["2013-06-17",32.64,33.6,32.16,32.64,34092.0],["2013-06-18",32.64,33.6,32.64,33.6,23010.0],["2013-06-19",31.68,33.6,31.68,33.6,15800.0],["2013-06-20",33.12,33.12,31.68,31.68,22806.0],["2013-06-21",32.16,33.6,31.68,33.6,17496.0],["2013-06-24",33.12,33.6,31.68,33.6,14985.0],["2013-06-25",33.6,34.08,33.6,33.6,46665.0],["2013-06-26",34.56,36.0,33.6,36.0,65963.0],["2013-06-27",36.96,37.44,35.52,36.0,71194.0],["2013-06-28",36.96,38.4,36.48,38.4,65329.0],["2013-07-01",39.36,48.0,39.36,42.72,221360.0],["2013-07-02",45.12,46.08,40.8,41.76,136373.0],["2013-07-03",40.8,42.24,38.4,40.8,75933.0],["2013-07-05",42.24,42.24,39.36,40.8,49956.0],["2013-07-08",43.68,48.48,43.2,45.6,205260.0],["2013-07-09",46.56,57.6,46.08,56.64,200115.0],["2013-07-10",65.76,75.36,63.36,70.56,685517.0],["2013-07-11",69.12,71.04,56.16,62.4,432202.0],["2013-07-12",60.0,61.44,53.76,59.04,210456.0],["2013-07-15",56.64,63.36,54.24,61.92,149175.0],["2013-07-16",62.4,64.32,58.08,59.52,99210.0],["2013-07-17",60.0,60.0,56.64,57.6,91585.0],["2013-07-18",63.36,63.84,58.56,60.0,122852.0],["2013-07-19",60.48,60.48,57.6,59.52,51446.0],["2013-07-22",60.0,61.92,59.52,60.48,47748.0],["2013-07-23",61.44,61.92,60.0,60.96,46602.0],["2013-07-24",64.32,68.16,63.84,66.72,187585.0],["2013-07-25",67.2,72.0,67.2,71.52,167052.0],["2013-07-26",71.52,72.0,64.8,69.12,112671.0],["2013-07-29",72.0,72.0,67.2,69.6,85279.0],["2013-07-30",71.04,89.76,69.12,89.76,315252.0],["2013-07-31",85.92,105.6,81.6,84.0,707746.0],["2013-08-01",92.16,99.36,87.36,93.6,258475.0],["2013-08-02",96.0,101.28,93.6,99.84,204860.0],["2013-08-05",107.52,144.0,104.64,144.0,471792.0],["2013-08-06",135.36,145.44,110.4,124.8,617175.0],["2013-08-07",109.92,109.92,84.96,92.16,589679.0],["2013-08-08",100.32,105.12,96.48,101.76,204644.0],["2013-08-09",96.0,98.88,89.76,92.16,178654.0],["2013-08-12",71.52,81.12,68.16,73.44,359050.0],["2013-08-13",77.28,78.72,70.56,73.44,134396.0],["2013-08-14",73.92,74.4,72.0,72.48,79471.0],["2013-08-15",84.0,85.92,74.4,76.32,227177.0],["2013-08-16",74.4,74.4,65.28,69.12,209175.0],["2013-08-19",70.08,70.08,63.36,65.28,101652.0],["2013-08-20",64.8,64.8,58.56,60.96,183875.0],["2013-08-21",60.96,81.6,60.48,80.64,352900.0],["2013-08-22",77.28,91.2,72.48,76.8,364400.0],["2013-08-23",84.0,85.44,76.8,79.68,175475.0],["2013-08-26",82.08,87.36,80.16,82.56,115200.0],["2013-08-27",82.08,83.52,79.2,79.2,71121.0],["2013-08-28",80.64,82.56,79.2,79.2,47613.0],["2013-08-29",83.04,84.0,79.68,82.08,66804.0],["2013-08-30",83.52,85.92,80.64,81.6,81548.0],["2013-09-03",85.92,96.0,83.04,92.16,237540.0],["2013-09-04",96.0,103.2,95.04,96.96,289113.0],["2013-09-05",97.44,102.72,97.44,101.28,146969.0],["2013-09-06",104.64,117.6,101.28,116.64,336713.0],["2013-09-09",128.16,132.0,96.0,106.56,693977.0],["2013-09-10",137.76,140.16,113.76,122.4,752548.0],["2013-09-11",123.84,124.8,115.2,117.6,268481.0],["2013-09-12",113.28,117.6,106.56,107.04,318760.0],["2013-09-13",107.52,115.2,107.04,112.8,195094.0],["2013-09-16",118.08,121.92,114.24,117.12,269154.0],["2013-09-17",117.6,120.0,112.32,112.8,120663.0],["2013-09-18",115.2,116.16,109.92,113.28,101963.0],["2013-09-19",115.2,115.68,111.36,111.84,74608.0],["2013-09-20",112.8,113.28,103.68,104.64,160704.0],["2013-09-23",106.56,112.32,98.88,103.2,147325.0],["2013-09-24",109.92,110.4,102.24,102.24,125119.0],["2013-09-25",105.12,107.52,101.76,104.64,95181.0],["2013-09-26",107.04,108.0,104.64,106.56,64369.0],["2013-09-27",105.12,106.56,102.72,103.68,63442.0],["2013-09-30",98.4,102.72,96.96,99.36,111490.0],["2013-10-01",99.36,103.68,99.36,102.24,62852.0],["2013-10-02",100.8,102.72,99.36,99.84,48048.0],["2013-10-03",99.84,101.76,98.4,99.84,54002.0],["2013-10-04",100.8,107.52,99.84,106.08,116585.0],["2013-10-07",108.48,112.8,107.04,111.84,172717.0],["2013-10-08",113.28,114.24,101.28,101.76,142377.0],["2013-10-09",104.16,105.12,98.88,102.24,93029.0],["2013-10-10",105.12,106.08,101.28,101.28,65990.0],["2013-10-11",101.28,101.76,98.4,98.88,68929.0],["2013-10-14",96.0,96.96,89.28,91.2,134125.0],["2013-10-15",91.2,94.56,90.72,91.2,62154.0],["2013-10-16",94.56,98.88,92.16,98.4,88200.0],["2013-10-17",102.24,104.16,100.8,102.24,74610.0],["2013-10-18",101.28,103.2,98.4,100.32,68121.0],["2013-10-21",103.2,104.16,99.84,101.76,72948.0],["2013-10-22",103.68,105.12,102.24,103.68,83917.0],["2013-10-23",100.8,103.2,98.4,100.32,64544.0],["2013-10-24",99.36,99.84,92.64,95.04,110906.0],["2013-10-25",96.0,96.96,94.56,96.0,30835.0],["2013-10-28",96.48,97.44,93.6,93.6,53748.0],["2013-10-29",95.04,95.04,91.68,93.12,34344.0],["2013-10-30",93.12,93.6,84.0,85.92,132900.0],["2013-10-31",84.96,84.96,78.24,83.04,109550.0],["2013-11-01",84.0,84.96,79.68,84.0,43140.0],["2013-11-04",91.2,91.68,87.84,91.2,60483.0],["2013-11-05",91.2,91.68,89.28,91.2,40031.0],["2013-11-06",91.2,91.2,85.92,88.8,43110.0],["2013-11-07",87.36,89.76,84.0,85.44,40335.0],["2013-11-08",85.44,90.72,84.0,90.72,42115.0],["2013-11-11",91.2,94.56,88.8,90.72,50090.0],["2013-11-12",92.64,93.6,84.0,84.0,71396.0],["2013-11-13",81.6,89.76,81.6,89.76,52396.0],["2013-11-14",89.76,98.88,85.44,96.48,103717.0],["2013-11-15",98.88,100.32,95.04,96.0,66821.0],["2013-11-18",98.4,98.4,89.76,91.2,43217.0],["2013-11-19",91.68,93.6,89.28,92.16,25273.0],["2013-11-20",103.2,104.64,97.44,97.44,154921.0],["2013-11-21",98.4,102.72,97.44,99.84,69954.0],["2013-11-22",101.76,102.72,98.88,102.72,52344.0],["2013-11-25",104.16,107.52,102.72,103.68,110498.0],["2013-11-26",103.68,103.68,99.84,102.24,47283.0],["2013-11-27",102.72,104.16,100.8,103.2,35821.0],["2013-11-29",104.16,104.16,100.8,100.8,21740.0],["2013-12-02",100.8,102.72,99.84,102.24,50408.0],["2013-12-03",102.24,102.24,98.88,101.76,40413.0],["2013-12-04",100.32,102.72,99.36,100.8,31306.0],["2013-12-05",100.32,101.28,96.48,97.92,41342.0],["2013-12-06",97.92,99.36,95.04,95.04,46015.0],["2013-12-09",95.52,96.0,92.16,95.04,62975.0],["2013-12-10",95.52,96.0,91.2,92.64,43842.0],["2013-12-11",92.64,96.0,91.2,93.6,42348.0],["2013-12-12",91.68,93.6,91.2,93.6,41496.0],["2013-12-13",93.12,96.48,92.16,95.04,42744.0],["2013-12-16",96.48,99.84,96.0,97.92,54504.0],["2013-12-17",98.4,101.76,96.96,101.28,56892.0],["2013-12-18",102.24,105.6,101.28,103.2,91281.0],["2013-12-19",104.64,105.6,101.76,102.24,59571.0],["2013-12-20",102.24,106.08,98.88,103.2,242608.0],["2013-12-23",105.6,116.16,105.6,115.2,258798.0],["2013-12-24",117.6,120.0,115.2,118.56,87479.0],["2013-12-26",120.48,142.56,120.0,142.56,469038.0],["2013-12-27",143.04,144.0,127.68,135.84,269548.0],["2013-12-30",135.84,141.6,132.0,136.32,122708.0],["2013-12-31",137.76,139.68,135.36,139.2,85688.0],["2014-01-02",140.16,142.56,132.96,137.76,124592.0],["2014-01-03",137.28,137.28,116.64,120.0,321942.0],["2014-01-06",122.88,124.8,118.08,120.0,88838.0],["2014-01-07",122.4,122.88,108.96,120.0,183525.0],["2014-01-08",117.6,120.0,113.76,119.04,75054.0],["2014-01-09",119.04,122.4,116.64,118.08,63179.0],["2014-01-10",116.64,128.64,114.24,126.72,140669.0],["2014-01-13",130.56,131.52,120.0,121.92,112208.0],["2014-01-14",120.48,120.48,115.2,117.6,82265.0],["2014-01-15",120.0,120.0,115.2,117.12,50444.0],["2014-01-16",117.6,122.4,115.2,119.04,59556.0],["2014-01-17",120.0,123.84,118.08,122.88,54656.0],["2014-01-21",126.24,126.24,118.56,120.0,53096.0],["2014-01-22",123.36,123.36,116.16,117.6,45042.0],["2014-01-23",126.72,127.68,119.04,121.44,139408.0],["2014-01-24",125.28,126.72,120.0,121.92,132129.0],["2014-01-27",125.76,125.76,118.08,119.52,81471.0],["2014-01-28",120.0,121.44,117.6,121.44,35844.0],["2014-01-29",120.96,121.44,118.08,121.44,32063.0],["2014-01-30",122.4,129.12,120.96,126.24,128496.0],["2014-01-31",124.32,125.76,122.4,123.84,44321.0],["2014-02-03",119.52,121.44,117.6,119.52,93288.0],["2014-02-04",120.48,122.4,118.56,120.0,32963.0],["2014-02-05",120.0,120.48,113.76,120.48,65481.0],["2014-02-06",120.0,120.96,117.12,120.96,27681.0],["2014-02-07",118.56,123.84,118.56,123.36,60127.0],["2014-02-10",124.8,133.44,123.84,131.04,180815.0],["2014-02-11",141.6,142.56,132.0,137.76,290292.0],["2014-02-12",140.16,140.16,123.36,126.24,161883.0],["2014-02-13",131.04,132.0,125.76,131.04,66658.0],["2014-02-14",133.44,133.92,127.68,132.0,63290.0],["2014-02-18",134.4,137.28,132.48,136.8,77881.0],["2014-02-19",139.2,145.44,132.48,134.88,295502.0],["2014-02-20",137.76,141.6,135.36,139.2,90892.0],["2014-02-21",143.04,155.52,141.6,154.56,428792.0],["2014-02-24",163.2,189.6,162.24,178.56,669185.0],["2014-02-25",185.76,188.64,169.44,170.88,449260.0],["2014-02-26",172.8,180.96,170.88,179.04,186531.0],["2014-02-27",159.84,167.04,153.6,164.16,582763.0],["2014-02-28",168.0,171.84,153.6,157.92,262225.0],["2014-03-03",153.6,170.4,144.0,170.4,285448.0],["2014-03-04",175.2,177.6,168.0,168.96,191654.0],["2014-03-05",168.0,174.24,163.68,171.84,135938.0],["2014-03-06",177.6,178.08,168.0,168.48,143213.0],["2014-03-07",172.32,173.76,163.2,163.2,128848.0],["2014-03-10",172.32,174.24,164.16,168.96,152838.0],["2014-03-11",172.32,172.8,166.56,168.48,95838.0],["2014-03-12",167.52,169.44,163.2,168.48,75933.0],["2014-03-13",168.0,168.0,161.28,165.12,99340.0],["2014-03-14",163.2,168.0,159.36,168.0,97367.0],["2014-03-17",168.0,172.8,161.76,164.16,165650.0],["2014-03-18",168.0,168.96,164.16,164.64,127638.0],["2014-03-19",164.64,184.8,164.64,183.36,299310.0],["2014-03-20",181.92,186.72,175.2,182.4,173625.0],["2014-03-21",183.84,185.28,172.8,177.12,242454.0],["2014-03-24",181.44,182.4,164.64,168.48,243281.0],["2014-03-25",168.0,170.4,152.64,155.04,216779.0],["2014-03-26",160.32,165.6,149.76,155.04,176615.0],["2014-03-27",154.08,174.72,147.36,174.72,363394.0],["2014-03-28",154.56,174.72,151.2,157.44,260681.0],["2014-03-31",160.32,163.68,159.36,159.84,64152.0],["2014-04-01",162.72,168.0,159.84,167.52,98573.0],["2014-04-02",166.56,169.44,161.28,166.56,113940.0],["2014-04-03",168.0,168.48,158.88,159.84,103571.0],["2014-04-04",161.76,162.72,148.8,150.72,194383.0],["2014-04-07",148.32,149.76,138.24,142.08,207635.0],["2014-04-08",144.0,147.84,133.92,134.4,131254.0],["2014-04-09",135.36,152.16,134.4,150.24,140067.0],["2014-04-10",152.64,153.6,138.72,144.0,151840.0],["2014-04-11",138.24,141.6,134.4,138.72,102617.0],["2014-04-14",139.68,143.04,124.8,128.16,144073.0],["2014-04-15",126.24,127.68,102.24,124.8,336844.0],["2014-04-16",123.36,136.32,116.16,128.16,187102.0],["2014-04-17",126.24,130.56,120.96,120.96,103835.0],["2014-04-21",120.0,125.76,120.0,123.36,54883.0],["2014-04-22",125.76,134.4,125.76,127.2,95131.0],["2014-04-23",126.72,127.2,120.96,125.28,61054.0],["2014-04-24",128.64,128.64,120.96,124.8,58825.0],["2014-04-25",122.88,124.32,112.8,115.68,111985.0],["2014-04-28",116.16,117.12,105.12,111.84,116296.0],["2014-04-29",109.92,117.12,109.44,116.64,57590.0],["2014-04-30",114.72,116.16,110.4,113.76,47098.0],["2014-05-01",112.8,115.2,109.92,114.72,45042.0],["2014-05-02",115.2,124.32,112.8,122.88,119648.0],["2014-05-05",117.6,119.04,112.8,115.2,123765.0],["2014-05-06",114.24,115.68,106.56,108.48,85835.0],["2014-05-07",112.32,114.24,105.6,105.6,96617.0],["2014-05-08",106.56,112.32,102.72,105.12,93621.0],["2014-05-09",106.08,107.52,101.28,103.68,95908.0],["2014-05-12",105.12,106.56,89.76,104.16,194192.0],["2014-05-13",106.56,111.84,104.16,106.56,98233.0],["2014-05-14",105.6,107.52,100.8,103.68,74381.0],["2014-05-15",101.76,103.2,97.92,102.72,52450.0],["2014-05-16",100.8,102.72,98.4,102.72,43910.0],["2014-05-19",103.2,110.4,101.76,109.44,89456.0],["2014-05-20",110.4,110.4,103.68,107.52,64213.0],["2014-05-21",107.04,108.0,99.36,100.32,77219.0],["2014-05-22",104.16,106.56,103.2,105.6,59200.0],["2014-05-23",101.76,103.68,95.04,96.0,207242.0],["2014-05-27",99.84,101.76,96.48,100.8,95919.0],["2014-05-28",100.8,102.72,98.4,101.76,55308.0],["2014-05-29",104.64,111.84,101.76,108.48,104198.0],["2014-05-30",108.0,113.76,105.6,108.0,86198.0],["2014-06-02",110.4,111.36,102.24,102.72,60804.0],["2014-06-03",104.16,109.92,100.32,109.44,80335.0],["2014-06-04",108.0,112.32,104.64,109.44,65035.0],["2014-06-05",108.0,115.68,108.0,110.88,27431.0],["2014-06-06",110.16,119.76,106.08,118.2,158800.0],["2014-06-09",118.68,129.6,118.2,129.36,284475.0],["2014-06-10",132.96,146.4,106.56,112.08,952067.0],["2014-06-11",119.28,121.2,102.12,105.84,596375.0],["2014-06-12",105.84,109.8,102.6,105.72,160458.0],["2014-06-13",106.2,107.28,103.2,104.52,90125.0],["2014-06-16",104.64,107.4,103.56,106.44,102908.0],["2014-06-17",108.12,110.64,106.44,110.52,96450.0],["2014-06-18",108.72,112.8,107.88,111.6,94100.0],["2014-06-19",111.6,112.92,109.2,109.92,62308.0],["2014-06-20",109.32,110.88,108.0,110.52,130833.0],["2014-06-23",110.4,114.48,109.92,112.32,94458.0],["2014-06-24",113.52,116.88,112.32,115.56,108300.0],["2014-06-25",115.44,120.36,114.72,119.64,113583.0],["2014-06-26",121.32,128.76,119.64,123.48,187275.0],["2014-06-27",123.0,133.2,123.0,128.76,644950.0],["2014-06-30",134.52,136.56,128.76,129.72,165150.0],["2014-07-01",131.4,133.08,126.0,129.72,144850.0],["2014-07-02",130.2,131.4,126.0,129.6,76058.0],["2014-07-03",129.6,129.6,126.24,127.8,48925.0],["2014-07-07",127.2,129.6,126.6,129.36,67633.0],["2014-07-08",129.6,129.6,114.6,120.72,156658.0],["2014-07-09",120.72,123.6,117.12,118.2,88142.0],["2014-07-10",116.28,122.16,110.4,119.52,97225.0],["2014-07-11",120.0,122.04,118.8,121.44,33133.0],["2014-07-14",121.8,123.0,119.04,119.76,58408.0],["2014-07-15",119.64,121.08,115.2,116.4,61450.0],["2014-07-16",117.12,119.76,114.0,116.64,67942.0],["2014-07-17",116.76,119.64,111.48,113.04,76092.0],["2014-07-18",113.52,122.28,112.8,122.04,88058.0],["2014-07-21",123.6,132.96,121.2,132.12,149783.0],["2014-07-22",134.16,139.2,132.24,133.68,139592.0],["2014-07-23",166.44,170.4,144.0,157.2,1079133.0],["2014-07-24",155.04,160.8,149.16,155.76,299842.0],["2014-07-25",156.72,157.2,150.12,151.56,150425.0],["2014-07-28",150.72,150.72,139.44,142.8,185417.0],["2014-07-29",142.68,143.16,132.48,137.52,171667.0],["2014-07-30",135.96,138.48,132.24,132.36,111450.0],["2014-07-31",130.2,130.56,120.36,121.2,190583.0],["2014-08-01",120.72,122.4,115.8,117.0,129475.0],["2014-08-04",116.4,124.2,115.2,122.04,118183.0],["2014-08-05",122.04,123.36,118.68,119.16,99133.0],["2014-08-06",119.04,120.12,117.0,118.92,60883.0],["2014-08-07",117.0,118.56,116.52,116.64,73250.0],["2014-08-08",116.4,120.24,114.0,119.52,72392.0],["2014-08-11",120.72,121.08,105.0,107.64,302850.0],["2014-08-12",105.0,111.36,103.2,104.16,144483.0],["2014-08-13",109.08,115.2,107.04,114.96,163725.0],["2014-08-14",114.6,115.44,111.0,112.68,85017.0],["2014-08-15",113.88,114.72,110.16,112.44,80358.0],["2014-08-18",114.0,118.44,112.44,118.32,98317.0],["2014-08-19",117.24,120.48,117.0,119.28,60583.0],["2014-08-20",119.52,119.88,114.6,119.16,66508.0],["2014-08-21",119.64,127.2,119.04,126.96,138033.0],["2014-08-22",127.56,130.8,125.04,128.52,113692.0],["2014-08-25",129.84,130.8,125.4,126.36,80667.0],["2014-08-26",126.24,127.8,122.4,123.84,75992.0],["2014-08-27",124.8,129.96,123.24,129.0,125558.0],["2014-08-28",130.44,130.56,124.32,127.56,75117.0],["2014-08-29",127.2,128.88,126.0,127.08,43150.0],["2014-09-02",127.32,135.24,126.36,132.48,112867.0],["2014-09-03",133.2,137.88,130.92,131.28,94717.0],["2014-09-04",132.12,133.68,128.4,129.0,47900.0],["2014-09-05",128.4,129.96,127.2,127.44,39025.0],["2014-09-08",126.96,129.24,123.48,126.48,42325.0],["2014-09-09",125.52,127.08,123.6,124.08,33325.0],["2014-09-10",122.88,123.6,119.88,122.04,50683.0],["2014-09-11",121.56,125.52,120.24,125.28,39458.0],["2014-09-12",125.88,129.0,125.28,128.04,65708.0],["2014-09-15",128.28,129.6,123.96,126.12,60467.0],["2014-09-16",126.0,127.2,124.2,126.0,57883.0],["2014-09-17",126.12,128.04,124.68,124.92,48017.0],["2014-09-18",125.76,125.88,121.68,122.64,39350.0],["2014-09-19",121.8,123.36,120.0,122.64,128992.0],["2014-09-22",122.4,124.68,120.12,121.44,44208.0],["2014-09-23",121.2,121.44,116.88,117.24,78833.0],["2014-09-24",124.8,127.2,121.44,123.48,131058.0],["2014-09-25",123.96,130.32,123.12,125.28,155133.0],["2014-09-26",125.28,125.76,119.52,121.2,93658.0],["2014-09-29",119.88,121.08,117.0,119.52,62033.0],["2014-09-30",119.4,121.2,117.0,118.2,47025.0],["2014-10-01",124.08,125.4,115.8,117.6,123925.0],["2014-10-02",121.8,125.88,117.84,125.4,138542.0],["2014-10-03",125.76,135.48,125.4,132.36,219258.0],["2014-10-06",129.48,139.2,127.92,133.8,329533.0],["2014-10-07",132.12,133.8,124.08,124.08,115333.0],["2014-10-08",124.8,127.56,119.4,126.24,97917.0],["2014-10-09",126.6,126.6,120.0,121.08,70875.0],["2014-10-10",122.76,125.04,119.04,120.48,68583.0],["2014-10-13",120.48,127.32,118.2,126.24,132225.0],["2014-10-14",130.56,133.56,123.6,131.28,201025.0],["2014-10-15",125.64,135.0,125.4,134.88,183133.0],["2014-10-16",134.88,143.4,133.8,142.08,221608.0],["2014-10-17",144.0,148.8,141.6,147.72,188583.0],["2014-10-20",145.32,156.48,143.28,146.28,211733.0],["2014-10-21",148.68,150.48,133.8,138.6,201708.0],["2014-10-22",138.6,138.84,130.8,131.4,108242.0],["2014-10-23",131.52,138.24,131.4,134.4,74208.0],["2014-10-24",136.92,138.6,132.72,135.72,43458.0],["2014-10-27",136.2,137.4,130.92,135.72,44692.0],["2014-10-28",136.08,138.6,134.16,136.56,53750.0],["2014-10-29",136.08,137.04,132.48,134.4,43675.0],["2014-10-30",135.6,139.92,134.64,137.16,70758.0],["2014-10-31",139.2,141.0,134.64,136.32,67000.0],["2014-11-03",136.56,141.36,136.56,139.8,65817.0],["2014-11-04",139.8,142.8,136.44,138.36,50242.0],["2014-11-05",139.2,139.8,132.72,134.76,64525.0],["2014-11-06",134.04,136.2,132.0,132.84,60692.0],["2014-11-07",132.0,136.2,132.0,134.76,59250.0],["2014-11-10",132.0,134.88,128.04,134.88,112233.0],["2014-11-11",134.88,137.52,133.08,135.6,52783.0],["2014-11-12",134.4,135.12,131.16,133.2,51283.0],["2014-11-13",132.72,134.4,131.04,132.12,33342.0],["2014-11-14",131.88,132.6,130.2,132.0,52892.0],["2014-11-17",118.8,124.8,114.12,119.16,170525.0],["2014-11-18",120.0,123.84,117.6,118.32,102325.0],["2014-11-19",117.72,118.44,112.2,113.28,104550.0],["2014-11-20",114.72,120.24,112.8,119.4,88817.0],["2014-11-21",120.72,122.4,117.0,119.76,54367.0],["2014-11-24",119.4,122.76,118.44,122.16,101600.0],["2014-11-25",122.4,123.12,118.2,120.48,124633.0],["2014-11-26",120.6,120.96,117.6,118.68,48425.0],["2014-11-28",119.16,120.84,115.8,116.16,46767.0],["2014-12-01",120.36,120.36,110.88,111.0,66783.0],["2014-12-02",111.0,114.0,111.0,112.8,53633.0],["2014-12-03",111.96,114.0,109.56,110.88,45842.0],["2014-12-04",110.4,111.6,104.4,105.36,104400.0],["2014-12-05",105.6,108.96,105.6,106.68,65583.0],["2014-12-08",106.44,108.72,102.6,102.84,60817.0],["2014-12-09",102.0,102.84,97.2,102.72,86267.0],["2014-12-10",102.12,103.2,98.16,98.52,47225.0],["2014-12-11",99.6,101.88,97.8,98.64,50158.0],["2014-12-12",97.44,106.08,97.44,101.88,59733.0],["2014-12-15",104.64,105.24,98.04,99.12,53817.0],["2014-12-16",98.28,104.4,98.28,100.08,51242.0],["2014-12-17",100.32,105.48,100.08,105.36,61208.0],["2014-12-18",106.08,108.96,105.6,108.12,52467.0],["2014-12-19",107.88,115.2,105.6,113.76,292758.0],["2014-12-22",113.52,114.24,108.24,113.4,53242.0],["2014-12-23",113.28,115.2,109.56,110.4,40117.0],["2014-12-24",110.4,111.36,108.0,109.32,25833.0],["2014-12-26",109.68,114.84,109.68,112.32,50658.0],["2014-12-29",111.96,114.6,108.84,111.36,61575.0],["2014-12-30",110.64,112.2,109.56,110.16,31742.0],["2014-12-31",110.4,112.8,109.68,110.16,47733.0],["2015-01-02",111.6,112.56,110.16,111.84,34008.0],["2015-01-05",112.8,113.64,109.44,111.36,36350.0],["2015-01-06",114.0,116.16,109.44,110.76,60975.0],["2015-01-07",112.32,112.44,109.56,112.08,45333.0],["2015-01-08",113.4,114.48,111.84,112.32,43225.0],["2015-01-09",111.72,114.84,110.76,113.88,38575.0],["2015-01-12",114.12,115.2,110.4,111.6,37367.0],["2015-01-13",112.8,112.8,105.96,107.64,49067.0],["2015-01-14",107.16,109.68,106.92,108.84,35350.0],["2015-01-15",108.72,109.56,105.0,105.36,39483.0],["2015-01-16",105.0,107.4,103.32,105.24,42633.0],["2015-01-20",105.12,107.4,101.4,107.28,47133.0],["2015-01-21",107.16,107.88,102.84,103.92,36442.0],["2015-01-22",103.92,103.92,99.72,102.0,45275.0],["2015-01-23",102.0,103.92,100.92,103.32,26900.0],["2015-01-26",103.32,106.68,102.0,106.56,48933.0],["2015-01-27",105.24,108.96,105.0,107.28,36008.0],["2015-01-28",107.28,107.88,101.4,102.0,30017.0],["2015-01-29",101.88,102.6,99.84,102.0,29800.0],["2015-01-30",101.4,103.08,99.72,100.08,48117.0],["2015-02-02",104.04,104.04,97.32,98.52,44767.0],["2015-02-03",98.64,100.68,97.56,99.48,45475.0],["2015-02-04",98.4,99.36,93.84,96.36,71800.0],["2015-02-05",96.72,98.76,96.48,98.76,41900.0],["2015-02-06",98.52,100.2,97.2,98.4,35600.0],["2015-02-09",97.68,99.36,94.44,94.92,50175.0],["2015-02-10",95.88,95.88,89.4,91.92,86858.0],["2015-02-11",91.2,91.2,81.24,81.72,174483.0],["2015-02-12",82.2,85.8,80.16,83.4,73783.0],["2015-02-13",84.0,84.36,80.16,81.6,72067.0],["2015-02-17",81.0,82.2,79.8,81.48,58867.0],["2015-02-18",81.48,85.08,81.36,83.88,59533.0],["2015-02-19",84.0,85.2,81.84,82.2,32217.0],["2015-02-20",82.44,83.76,82.2,82.56,28292.0],["2015-02-23",84.6,84.72,80.4,81.84,38800.0],["2015-02-24",81.48,82.32,75.96,77.4,99558.0],["2015-02-25",77.52,83.64,75.96,83.28,61592.0],["2015-02-26",83.52,84.72,79.8,84.36,56275.0],["2015-02-27",84.72,86.16,82.68,84.96,54250.0],["2015-03-02",84.48,88.08,84.48,86.04,38983.0],["2015-03-03",86.16,86.88,83.4,84.6,26042.0],["2015-03-04",84.6,89.04,83.4,88.32,41792.0],["2015-03-05",88.8,93.6,88.68,90.72,66725.0],["2015-03-06",90.6,92.04,87.72,88.2,41450.0],["2015-03-09",87.6,88.2,83.04,85.68,45808.0],["2015-03-10",84.72,87.48,83.88,85.08,28225.0],["2015-03-11",86.88,86.88,84.0,86.04,28675.0],["2015-03-12",87.0,90.0,86.16,87.6,46292.0],["2015-03-13",89.04,89.04,82.56,84.48,51642.0],["2015-03-16",85.2,102.48,84.6,101.04,410075.0],["2015-03-17",102.0,103.44,93.12,102.72,171133.0],["2015-03-18",101.88,104.4,97.92,100.56,70000.0],["2015-03-19",100.2,114.0,99.6,113.4,218083.0],["2015-03-20",114.0,122.88,108.12,109.08,339750.0],["2015-03-23",110.16,111.6,104.04,106.32,78725.0],["2015-03-24",106.2,109.2,104.52,104.76,53308.0],["2015-03-25",105.36,105.36,97.2,98.28,79383.0],["2015-03-26",96.0,101.28,94.68,97.08,63225.0],["2015-03-27",97.56,100.32,96.84,99.48,34908.0],["2015-03-30",101.4,104.04,99.0,99.96,33433.0],["2015-03-31",99.0,99.6,97.08,97.92,45075.0],["2015-04-01",98.16,101.88,97.32,101.64,40000.0],["2015-04-02",102.24,106.56,99.96,104.28,64800.0],["2015-04-06",104.4,111.84,103.92,108.84,66475.0],["2015-04-07",110.4,111.24,108.12,108.96,61350.0],["2015-04-08",114.0,118.32,113.16,116.64,188850.0],["2015-04-09",123.72,128.4,116.16,119.52,363067.0],["2015-04-10",120.0,121.08,115.56,117.36,105625.0],["2015-04-13",114.36,120.96,111.48,118.56,80050.0],["2015-04-14",120.0,126.0,117.0,125.76,167692.0],["2015-04-15",127.2,129.96,123.72,124.68,132742.0],["2015-04-16",126.0,128.4,123.0,123.96,53133.0],["2015-04-17",122.04,125.4,118.2,120.48,88200.0],["2015-04-20",121.08,126.36,120.72,123.84,66042.0],["2015-04-21",128.76,129.0,124.92,125.76,111650.0],["2015-04-22",127.2,129.24,124.2,124.68,52308.0],["2015-04-23",124.8,128.28,122.64,127.2,45667.0],["2015-04-24",126.6,128.88,124.2,124.2,41925.0],["2015-04-27",124.8,126.84,117.0,120.72,135742.0],["2015-04-28",121.8,123.6,114.36,116.52,91658.0],["2015-04-29",116.64,122.28,114.96,118.2,81367.0],["2015-04-30",99.48,102.48,96.72,97.92,682317.0],["2015-05-01",99.96,101.4,98.4,101.04,124517.0],["2015-05-04",102.0,103.8,100.56,101.52,109567.0],["2015-05-05",101.64,102.24,97.8,99.24,103942.0],["2015-05-06",99.6,100.56,95.4,97.08,120083.0],["2015-05-07",97.2,98.4,93.6,96.96,96542.0],["2015-05-08",97.8,98.16,95.4,96.12,149575.0],["2015-05-11",95.4,98.4,93.0,96.12,172750.0],["2015-05-12",96.84,98.28,95.04,97.2,136317.0],["2015-05-13",97.68,97.92,93.96,94.32,81608.0],["2015-05-14",94.44,95.88,92.16,95.88,71917.0],["2015-05-15",95.88,96.24,93.6,95.64,61525.0],["2015-05-18",95.64,98.04,94.56,97.32,81017.0],["2015-05-19",97.8,99.36,95.76,99.12,66792.0],["2015-05-20",98.76,99.6,97.32,98.52,58775.0],["2015-05-21",100.08,100.2,97.8,99.12,41583.0],["2015-05-22",99.24,106.68,98.4,105.96,207183.0],["2015-05-26",105.6,105.6,98.4,100.32,128425.0],["2015-05-27",102.0,102.36,99.12,100.68,79058.0],["2015-05-28",99.96,103.68,99.36,102.96,78692.0],["2015-05-29",102.72,103.8,100.2,100.92,146750.0],["2015-06-01",102.0,104.28,99.96,100.08,116417.0],["2015-06-02",100.32,102.84,99.0,101.04,51175.0],["2015-06-03",101.64,103.68,101.16,103.2,84725.0],["2015-06-04",102.36,108.84,102.36,108.36,198100.0],["2015-06-05",111.6,111.6,102.84,104.4,307017.0],["2015-06-08",103.2,105.84,101.76,105.12,100850.0],["2015-06-09",105.96,106.8,103.68,105.96,89350.0],["2015-06-10",107.16,107.28,105.0,106.32,78475.0],["2015-06-11",107.28,107.28,105.24,107.16,79375.0],["2015-06-12",106.56,106.56,102.72,103.44,71375.0],["2015-06-15",103.44,103.92,100.08,102.0,77492.0],["2015-06-16",101.16,105.6,100.68,103.56,91317.0],["2015-06-17",104.16,104.88,102.24,104.16,67475.0],["2015-06-18",104.76,106.08,103.44,104.76,76833.0],["2015-06-19",105.48,107.04,103.44,107.04,169417.0],["2015-06-22",107.64,109.2,105.6,107.76,79158.0],["2015-06-23",108.36,109.2,106.44,109.08,48108.0],["2015-06-24",109.08,109.32,105.48,105.6,67575.0],["2015-06-25",105.6,105.96,99.96,100.56,140825.0],["2015-06-26",101.52,102.96,97.44,102.0,159133.0],["2015-06-29",99.48,100.44,95.88,95.88,139433.0],["2015-06-30",96.84,97.92,94.68,97.92,80808.0],["2015-07-01",98.4,99.6,95.88,97.68,69375.0],["2015-07-02",97.8,98.28,94.2,95.04,74383.0],["2015-07-06",93.6,96.24,91.32,94.44,95450.0],["2015-07-07",94.44,94.68,89.52,91.8,97375.0],["2015-07-08",90.24,90.36,84.24,84.48,110608.0],["2015-07-09",86.04,88.92,85.92,87.24,64050.0],["2015-07-10",88.56,89.76,86.4,89.52,54283.0],["2015-07-13",90.6,92.16,89.52,91.2,56825.0],["2015-07-14",90.96,94.92,90.12,94.56,57692.0],["2015-07-15",94.8,96.0,91.8,93.12,74000.0],["2015-07-16",93.84,94.56,90.48,92.52,47692.0],["2015-07-17",92.64,94.08,90.36,92.04,46583.0],["2015-07-20",92.04,92.28,88.08,90.0,57525.0],["2015-07-21",90.36,90.6,87.36,87.72,53750.0],["2015-07-22",87.0,88.92,86.04,87.84,47675.0],["2015-07-23",89.16,90.24,86.4,86.76,37800.0],["2015-07-24",86.28,87.0,84.12,84.72,68308.0],["2015-07-27",84.6,86.76,82.8,86.16,70917.0],["2015-07-28",87.0,88.8,85.56,88.8,75567.0],["2015-07-29",89.64,90.84,88.08,88.8,78058.0],["2015-07-30",88.2,89.4,85.32,86.52,50158.0],["2015-07-31",87.48,89.4,85.92,87.48,50925.0],["2015-08-03",87.48,89.76,86.4,87.0,49117.0],["2015-08-04",86.64,87.96,85.44,85.8,44742.0],["2015-08-05",85.8,87.48,85.2,86.16,34400.0],["2015-08-06",85.92,86.04,79.92,81.6,107033.0],["2015-08-07",81.84,83.28,76.2,77.88,119483.0],["2015-08-10",96.0,105.96,90.6,98.28,1507033.0],["2015-08-11",99.0,99.48,92.4,93.84,322858.0],["2015-08-12",92.16,94.44,85.8,93.84,216717.0],["2015-08-13",93.84,95.28,87.96,88.08,118717.0],["2015-08-14",87.72,89.28,85.8,88.44,105667.0],["2015-08-17",88.8,94.8,87.6,94.56,131417.0],["2015-08-18",94.2,94.44,89.28,89.28,89267.0],["2015-08-19",88.8,94.2,86.64,91.68,197683.0],["2015-08-20",91.2,92.28,84.6,84.6,153958.0],["2015-08-21",82.92,87.12,81.24,84.48,142258.0],["2015-08-24",78.0,84.72,74.28,78.48,171517.0],["2015-08-25",83.4,83.64,78.72,79.08,140092.0],["2015-08-26",81.36,82.08,77.16,81.6,127000.0],["2015-08-27",82.44,84.6,80.64,83.76,152292.0],["2015-08-28",88.44,92.88,87.6,92.76,219833.0],["2015-08-31",92.76,94.8,89.64,89.88,126933.0],["2015-09-01",87.0,88.32,84.6,85.2,112250.0],["2015-09-02",86.52,87.36,84.12,86.76,107575.0],["2015-09-03",85.92,87.6,84.12,85.08,85892.0],["2015-09-04",84.0,86.16,83.28,85.32,69358.0],["2015-09-08",86.4,87.36,83.76,85.8,83208.0],["2015-09-09",86.88,88.2,82.8,82.8,144475.0],["2015-09-10",82.32,85.32,82.32,85.32,169325.0],["2015-09-11",84.84,88.08,84.48,88.08,88825.0],["2015-09-14",87.96,88.68,86.16,88.2,58233.0],["2015-09-15",88.08,90.84,87.48,89.64,79017.0],["2015-09-16",90.12,91.44,88.44,89.64,52417.0],["2015-09-17",94.32,94.8,90.0,91.68,149208.0],["2015-09-18",90.0,91.2,87.6,88.68,134042.0],["2015-09-21",90.72,91.44,85.68,87.48,144517.0],["2015-09-22",85.32,87.36,83.76,86.28,109683.0],["2015-09-23",86.4,87.84,84.36,84.96,63317.0],["2015-09-24",84.36,86.28,82.8,86.04,91142.0],["2015-09-25",86.76,87.0,78.0,78.84,179100.0],["2015-09-28",78.24,78.72,71.4,73.44,190650.0],["2015-09-29",73.2,74.4,66.0,68.28,172217.0],["2015-09-30",69.48,71.28,65.64,69.36,160983.0],["2015-10-01",69.84,69.96,66.12,68.16,108367.0],["2015-10-02",66.84,71.28,63.84,70.92,125542.0],["2015-10-05",71.4,74.88,71.4,73.8,108600.0],["2015-10-06",74.4,74.88,67.56,69.84,134833.0],["2015-10-07",70.68,74.28,69.0,72.24,116492.0],["2015-10-08",71.64,72.48,69.12,71.52,95725.0],["2015-10-09",72.0,74.28,71.4,73.92,73408.0],["2015-10-12",73.68,74.4,70.32,70.92,86833.0],["2015-10-13",69.96,72.48,67.68,67.8,97575.0],["2015-10-14",67.8,72.72,67.8,70.8,88775.0],["2015-10-15",70.68,75.6,69.72,75.48,116533.0],["2015-10-16",75.36,76.68,72.96,74.76,98242.0],["2015-10-19",74.64,76.92,72.72,75.12,88042.0],["2015-10-20",74.76,76.32,73.2,75.36,110050.0],["2015-10-21",75.84,76.32,72.36,74.88,99667.0],["2015-10-22",74.76,77.4,72.96,76.68,115175.0],["2015-10-23",77.4,80.52,76.92,79.32,143808.0],["2015-10-26",79.2,80.4,77.64,78.84,65892.0],["2015-10-27",78.24,78.6,75.6,77.16,102242.0],["2015-10-28",77.76,80.16,75.84,80.04,113717.0],["2015-10-29",79.08,81.36,77.4,77.52,83175.0],["2015-10-30",77.64,78.6,75.72,75.96,58758.0],["2015-11-02",76.2,80.16,75.96,79.92,104600.0],["2015-11-03",79.44,81.72,78.72,79.2,103142.0],["2015-11-04",79.32,80.4,77.76,78.96,79108.0],["2015-11-05",82.2,83.04,79.8,81.84,116183.0],["2015-11-06",82.2,82.44,78.72,80.76,133667.0],["2015-11-09",81.12,84.72,78.6,84.24,128658.0],["2015-11-10",84.0,84.0,79.92,83.28,119367.0],["2015-11-11",83.28,87.0,81.6,85.32,159908.0],["2015-11-12",83.88,88.8,83.4,84.6,110742.0],["2015-11-13",84.12,87.0,83.52,84.96,85050.0],["2015-11-16",84.12,85.92,81.84,83.28,93483.0],["2015-11-17",83.76,84.48,81.12,82.44,89517.0],["2015-11-18",82.68,83.4,80.16,80.76,145433.0],["2015-11-19",81.0,85.68,80.76,81.72,123258.0],["2015-11-20",81.96,83.28,81.24,81.6,80608.0],["2015-11-23",81.24,83.88,80.88,82.56,78075.0],["2015-11-24",81.84,85.2,81.84,84.84,68675.0],["2015-11-25",84.48,87.36,83.76,86.76,79617.0],["2015-11-27",86.64,88.92,86.64,88.32,50450.0],["2015-11-30",88.8,91.44,88.08,88.92,105508.0],["2015-12-01",89.16,89.16,87.12,88.2,62150.0],["2015-12-02",87.6,90.84,87.24,87.6,73700.0],["2015-12-03",87.72,88.32,82.68,83.28,80567.0],["2015-12-04",83.04,85.68,82.44,85.44,71633.0],["2015-12-07",85.08,85.32,80.4,81.24,92517.0],["2015-12-08",80.4,81.36,78.96,80.52,86675.0],["2015-12-09",80.52,82.08,79.56,80.4,70592.0],["2015-12-10",80.04,82.2,78.72,80.28,66167.0],["2015-12-11",78.36,80.16,74.04,74.64,90533.0],["2015-12-14",74.64,76.8,72.6,73.68,116292.0],["2015-12-15",74.64,75.84,73.68,75.12,89050.0],["2015-12-16",75.36,79.92,74.4,79.56,112942.0],["2015-12-17",79.92,80.88,77.4,79.44,65158.0],["2015-12-18",79.68,82.44,78.6,82.44,552583.0],["2015-12-21",83.28,84.0,79.92,82.68,83133.0],["2015-12-22",82.68,84.6,81.96,83.4,81667.0],["2015-12-23",83.64,85.32,82.8,83.28,55825.0],["2015-12-24",82.8,85.68,82.2,84.84,39542.0],["2015-12-28",84.0,85.56,83.4,84.36,62817.0],["2015-12-29",84.96,85.92,83.76,84.96,82583.0],["2015-12-30",84.48,85.8,83.88,84.0,59992.0],["2015-12-31",83.52,84.24,80.28,80.64,85275.0],["2016-01-04",78.12,78.6,75.0,76.8,95600.0],["2016-01-05",77.52,78.72,75.6,75.6,60042.0],["2016-01-06",74.76,76.8,72.36,73.44,94350.0],["2016-01-07",71.88,72.12,69.0,69.0,116842.0],["2016-01-08",70.8,71.04,68.4,69.12,89775.0],["2016-01-11",69.36,69.96,62.52,64.2,151367.0],["2016-01-12",64.8,69.72,63.96,66.48,145625.0],["2016-01-13",66.96,68.04,61.56,62.04,101792.0],["2016-01-14",62.04,63.24,57.48,61.92,115400.0],["2016-01-15",58.92,62.76,58.08,62.52,122900.0],["2016-01-19",63.24,64.2,57.96,59.04,97033.0],["2016-01-20",57.6,61.08,54.0,59.88,140425.0],["2016-01-21",59.52,63.12,57.84,60.72,83975.0],["2016-01-22",61.92,64.92,60.0,60.84,120967.0],["2016-01-25",60.6,64.44,60.24,61.68,109283.0],["2016-01-26",62.28,63.24,59.28,62.88,104200.0],["2016-01-27",63.0,69.0,63.0,64.44,266633.0],["2016-01-28",72.0,75.84,66.24,69.36,606208.0],["2016-01-29",75.48,80.4,73.8,80.16,742458.0],["2016-02-01",85.8,86.4,78.12,80.76,767092.0],["2016-02-02",78.0,79.56,72.6,78.0,417700.0],["2016-02-03",78.6,78.84,70.32,72.48,293108.0],["2016-02-04",72.72,76.56,71.52,75.12,210425.0],["2016-02-05",74.16,75.24,71.52,72.12,159050.0],["2016-02-08",71.88,72.84,69.0,72.0,187000.0],["2016-02-09",70.32,73.68,68.4,70.08,137575.0],["2016-02-10",70.8,72.6,68.64,69.36,115367.0],["2016-02-11",73.32,76.32,70.32,74.28,296833.0],["2016-02-12",74.64,75.84,72.36,75.24,128925.0],["2016-02-16",76.2,79.32,75.36,78.84,128550.0],["2016-02-17",84.0,85.2,81.0,83.04,250825.0],["2016-02-18",83.28,83.4,76.92,77.4,132267.0],["2016-02-19",78.96,79.44,75.24,77.4,122533.0],["2016-02-22",78.96,80.76,77.28,80.16,81767.0],["2016-02-23",79.8,80.4,77.28,77.28,69392.0],["2016-02-24",76.2,77.76,73.68,77.4,88450.0],["2016-02-25",78.0,78.84,75.84,77.76,61033.0],["2016-02-26",78.0,78.72,76.32,78.0,67167.0],["2016-02-29",78.0,78.36,75.48,75.6,71333.0],["2016-03-01",75.72,78.96,74.52,78.96,80800.0],["2016-03-02",78.96,84.12,77.76,83.64,183233.0],["2016-03-03",85.44,86.4,83.16,84.48,186267.0],["2016-03-04",84.96,87.72,82.2,84.0,145583.0],["2016-03-07",84.24,90.6,84.0,89.76,162942.0],["2016-03-08",91.2,91.8,82.32,82.8,242667.0],["2016-03-09",84.84,85.44,81.12,84.24,131525.0],["2016-03-10",84.36,85.56,79.32,80.4,116025.0],["2016-03-11",83.04,83.04,79.44,82.56,87783.0],["2016-03-14",78.0,82.08,75.0,80.16,161700.0],["2016-03-15",78.36,80.4,77.04,78.48,86233.0],["2016-03-16",77.88,81.36,77.88,78.96,83883.0],["2016-03-17",79.32,85.08,77.52,83.76,118958.0],["2016-03-18",84.6,86.4,83.28,85.44,183833.0],["2016-03-21",84.96,87.48,83.28,87.0,98042.0],["2016-03-22",90.36,95.4,88.92,94.2,313908.0],["2016-03-23",93.6,94.2,91.2,91.44,165575.0],["2016-03-24",91.44,94.8,88.92,94.8,110433.0],["2016-03-28",95.52,98.04,93.72,96.24,130508.0],["2016-03-29",95.28,97.8,91.92,97.68,132392.0],["2016-03-30",98.28,105.48,98.28,103.56,255183.0],["2016-03-31",105.36,109.2,103.8,104.52,180242.0],["2016-04-01",104.64,112.2,103.2,111.0,208308.0],["2016-04-04",114.0,118.8,113.52,115.92,245358.0],["2016-04-05",114.12,115.2,105.72,106.68,222242.0],["2016-04-06",107.16,113.88,106.92,113.76,166842.0],["2016-04-07",112.68,115.92,110.28,112.08,116017.0],["2016-04-08",113.28,113.64,106.44,110.52,111183.0],["2016-04-11",113.16,113.28,108.12,108.6,109192.0],["2016-04-12",109.44,112.08,105.12,111.6,148492.0],["2016-04-13",111.96,113.4,108.96,111.36,120842.0],["2016-04-14",110.88,116.4,109.44,114.36,154333.0],["2016-04-15",115.8,115.8,111.96,113.88,87767.0],["2016-04-18",113.4,121.92,112.2,120.84,167675.0],["2016-04-19",120.6,124.08,119.4,120.0,147425.0],["2016-04-20",119.04,121.8,116.52,116.88,121117.0],["2016-04-21",117.12,123.0,116.4,122.28,131783.0],["2016-04-22",122.52,125.28,120.48,123.96,118183.0],["2016-04-25",123.0,127.8,122.4,125.88,115958.0],["2016-04-26",126.0,127.8,124.56,125.64,94800.0],["2016-04-27",126.6,133.68,125.28,131.16,141650.0],["2016-04-28",132.0,140.28,130.8,134.16,180275.0],["2016-04-29",135.36,138.0,122.4,125.76,255417.0],["2016-05-02",127.44,130.8,124.32,130.56,109658.0],["2016-05-03",129.0,130.8,124.32,124.32,109775.0],["2016-05-04",123.96,125.88,112.32,112.68,225983.0],["2016-05-05",114.6,115.56,105.6,108.96,199125.0],["2016-05-06",106.68,109.68,103.56,107.52,100058.0],["2016-05-09",116.76,119.88,112.44,114.24,184250.0],["2016-05-10",117.0,117.36,109.8,112.56,91708.0],["2016-05-11",112.92,117.36,110.88,113.88,85367.0],["2016-05-12",112.92,115.56,109.56,112.68,109050.0],["2016-05-13",112.32,115.2,111.0,111.96,92500.0],["2016-05-16",116.4,122.4,115.8,119.16,131875.0],["2016-05-17",118.92,123.48,117.0,120.72,98592.0],["2016-05-18",122.64,127.2,120.96,123.72,139742.0],["2016-05-19",124.08,124.8,119.76,121.2,79383.0],["2016-05-20",121.44,127.08,120.0,125.4,140125.0],["2016-05-23",129.48,133.68,127.44,129.72,182758.0],["2016-05-24",134.16,134.16,129.96,133.56,171175.0],["2016-05-25",134.4,138.0,132.96,133.92,156625.0],["2016-05-26",134.88,135.12,127.92,128.28,109842.0],["2016-05-27",127.8,128.28,120.36,127.32,140350.0],["2016-05-31",128.04,136.2,128.04,135.84,190783.0],["2016-06-01",133.56,139.08,133.56,134.76,204575.0],["2016-06-02",135.48,137.88,134.4,136.68,102550.0],["2016-06-03",136.2,137.88,132.0,132.96,127267.0],["2016-06-06",133.44,135.96,131.4,135.96,91783.0],["2016-06-07",135.48,135.84,132.96,133.08,77000.0],["2016-06-08",132.6,135.24,132.12,134.88,92350.0],["2016-06-09",133.68,138.6,132.0,132.12,136950.0],["2016-06-10",131.64,132.0,123.0,127.44,141308.0],["2016-06-13",126.24,129.12,122.04,122.4,106533.0],["2016-06-14",121.8,125.4,119.4,123.24,85067.0],["2016-06-15",124.2,130.08,123.72,128.28,110433.0],["2016-06-16",127.08,129.0,124.2,128.88,78850.0],["2016-06-17",129.6,130.44,125.4,125.64,158242.0],["2016-06-20",129.6,135.0,127.8,134.4,239467.0],["2016-06-21",137.76,139.44,135.0,135.12,311383.0],["2016-06-22",131.16,132.0,121.56,122.4,287592.0],["2016-06-23",123.12,124.32,114.6,118.2,269875.0],["2016-06-24",109.32,113.88,108.36,110.04,228708.0],["2016-06-27",108.36,108.6,98.88,99.48,242825.0],["2016-06-28",101.4,111.24,101.4,110.52,182533.0],["2016-06-29",115.08,115.2,108.48,113.16,188342.0],["2016-06-30",114.48,114.48,109.44,110.88,110950.0],["2016-07-01",109.92,112.44,109.92,112.2,103817.0],["2016-07-05",111.6,111.6,108.84,110.04,72950.0],["2016-07-06",109.08,110.52,106.56,110.4,95983.0],["2016-07-07",110.4,110.76,107.4,108.96,90425.0],["2016-07-08",107.28,111.36,106.8,109.32,120400.0],["2016-07-11",109.8,112.44,109.32,109.44,74908.0],["2016-07-12",110.52,111.0,108.6,108.96,63575.0],["2016-07-13",108.96,110.16,104.16,104.16,112192.0],["2016-07-14",105.72,108.0,102.6,105.72,84133.0],["2016-07-15",105.96,106.92,103.8,106.56,55442.0],["2016-07-18",107.64,109.32,105.96,109.08,56067.0],["2016-07-19",108.36,110.28,105.48,105.72,89458.0],["2016-07-20",106.2,111.6,105.72,110.64,102892.0],["2016-07-21",111.12,112.8,108.12,108.6,62725.0],["2016-07-22",109.56,111.0,108.0,109.56,46142.0],["2016-07-25",109.8,112.8,108.36,109.8,56958.0],["2016-07-26",110.88,116.88,110.04,114.6,155808.0],["2016-07-27",116.88,117.6,113.28,115.8,100017.0],["2016-07-28",116.28,118.08,114.12,115.44,49633.0],["2016-07-29",114.48,119.16,113.16,118.56,123992.0],["2016-08-01",122.4,126.0,120.72,125.04,209525.0],["2016-08-02",129.12,132.0,119.04,121.92,235650.0],["2016-08-03",115.32,116.88,109.8,115.2,254833.0],["2016-08-04",117.96,119.28,115.2,115.68,122900.0],["2016-08-05",117.0,118.68,115.2,118.2,129183.0],["2016-08-08",118.8,119.4,109.44,112.2,179942.0],["2016-08-09",108.6,109.08,102.24,108.6,169583.0],["2016-08-10",108.84,109.2,104.88,105.36,115017.0],["2016-08-11",106.2,108.84,103.68,107.52,93983.0],["2016-08-12",106.92,108.6,105.96,107.4,51158.0],["2016-08-15",107.4,109.44,106.32,106.56,73800.0],["2016-08-16",106.08,107.52,105.0,105.12,63592.0],["2016-08-17",105.0,105.96,102.36,102.96,76533.0],["2016-08-18",102.96,105.0,102.12,104.28,60800.0],["2016-08-19",103.56,103.92,102.0,102.84,62517.0],["2016-08-22",104.16,109.32,102.24,108.72,130592.0],["2016-08-23",109.2,112.44,108.6,109.68,80017.0],["2016-08-24",109.68,110.88,102.0,102.84,136342.0],["2016-08-25",103.56,106.8,102.0,104.04,124500.0],["2016-08-26",104.52,106.68,103.92,106.32,82267.0],["2016-08-29",110.28,114.6,109.44,111.24,235975.0],["2016-08-30",114.48,115.44,111.96,113.4,136142.0],["2016-08-31",113.04,113.76,109.08,110.04,99092.0],["2016-09-01",109.44,111.24,108.12,109.68,83992.0],["2016-09-02",109.8,111.0,108.6,108.96,50483.0],["2016-09-06",109.44,110.16,106.44,108.0,80775.0],["2016-09-07",106.56,109.08,106.44,108.6,52683.0],["2016-09-08",108.6,108.72,106.44,107.28,56075.0],["2016-09-09",105.72,106.08,102.12,102.24,108283.0],["2016-09-12",102.0,111.36,101.52,111.24,216042.0],["2016-09-13",110.88,111.6,107.52,110.64,122642.0],["2016-09-14",111.6,113.76,110.28,113.64,128750.0],["2016-09-15",114.0,114.96,111.36,113.76,85825.0],["2016-09-16",113.04,114.36,109.92,110.88,124042.0],["2016-09-19",111.12,113.16,109.68,110.52,72792.0],["2016-09-20",111.6,114.0,110.52,112.44,82075.0],["2016-09-21",112.56,118.08,109.2,117.6,217667.0],["2016-09-22",117.6,118.2,115.44,116.88,71233.0],["2016-09-23",116.04,117.48,113.88,114.0,64383.0],["2016-09-26",112.92,115.68,112.92,113.28,52383.0],["2016-09-27",114.12,116.16,113.4,115.08,65258.0],["2016-09-28",114.84,116.28,112.56,114.48,74975.0],["2016-09-29",113.76,114.84,111.12,111.12,74725.0],["2016-09-30",111.36,113.52,109.8,111.84,73050.0],["2016-10-03",111.24,114.36,110.52,114.24,50967.0],["2016-10-04",115.44,115.8,111.96,112.8,64250.0],["2016-10-05",113.76,114.6,112.2,113.16,50592.0],["2016-10-06",111.72,113.88,111.6,112.32,57658.0],["2016-10-07",112.44,113.88,111.24,112.08,51925.0],["2016-10-10",111.84,114.24,111.84,114.0,72358.0],["2016-10-11",112.8,113.76,107.88,108.84,88417.0],["2016-10-12",109.2,111.24,105.72,106.08,75742.0],["2016-10-13",105.72,107.28,104.4,105.0,61525.0],["2016-10-14",106.08,106.92,102.48,102.48,72900.0],["2016-10-17",102.24,102.48,95.64,97.8,109183.0],["2016-10-18",98.4,100.2,97.92,99.24,65908.0],["2016-10-19",99.24,99.6,97.56,98.04,38800.0],["2016-10-20",98.16,100.8,97.8,100.68,46458.0],["2016-10-21",99.84,101.64,99.0,100.32,34292.0],["2016-10-24",83.4,88.56,79.2,83.88,309250.0],["2016-10-25",84.24,85.8,81.6,81.84,117467.0],["2016-10-26",81.72,83.52,80.16,81.6,101092.0],["2016-10-27",82.56,82.56,76.08,76.92,136700.0],["2016-10-28",76.68,78.36,75.6,77.16,73300.0],["2016-10-31",77.16,78.6,76.56,77.64,56117.0],["2016-11-01",78.0,79.8,76.8,79.08,73550.0],["2016-11-02",78.0,79.32,77.64,78.0,65258.0],["2016-11-03",76.92,78.0,71.76,71.76,168567.0],["2016-11-04",71.76,76.2,71.76,76.08,88425.0],["2016-11-07",78.48,79.2,77.28,78.84,86000.0],["2016-11-08",78.24,80.52,77.88,78.84,80633.0],["2016-11-09",76.8,90.36,76.2,89.16,204675.0],["2016-11-10",90.36,94.68,89.28,93.6,130283.0],["2016-11-11",93.36,95.28,90.36,93.84,109492.0],["2016-11-14",97.92,101.04,94.8,99.96,125700.0],["2016-11-15",100.2,100.44,93.96,96.6,84850.0],["2016-11-16",94.68,97.44,93.12,93.24,64475.0],["2016-11-17",93.72,97.2,93.0,96.24,55433.0],["2016-11-18",96.12,96.6,93.96,95.76,64317.0],["2016-11-21",94.8,95.76,93.48,95.52,57833.0],["2016-11-22",95.16,96.12,92.52,93.12,67742.0],["2016-11-23",90.0,94.08,87.6,93.0,66683.0],["2016-11-25",92.76,92.76,90.36,92.16,47675.0],["2016-11-28",90.96,91.68,85.56,85.8,116250.0],["2016-11-29",85.8,88.2,84.12,85.8,163200.0],["2016-11-30",85.8,88.92,84.96,84.96,85417.0],["2016-12-01",84.84,87.6,81.48,81.84,109267.0],["2016-12-02",81.84,85.08,81.36,82.32,76508.0],["2016-12-05",84.24,87.0,82.68,84.96,90775.0],["2016-12-06",86.64,87.84,84.12,87.72,71250.0],["2016-12-07",86.04,87.0,83.64,83.64,91758.0],["2016-12-08",83.4,85.68,81.84,85.56,73433.0],["2016-12-09",86.16,88.56,85.2,85.68,58575.0],["2016-12-12",84.72,85.32,82.32,84.36,59583.0],["2016-12-13",84.96,86.64,84.0,84.72,67792.0],["2016-12-14",84.0,86.28,82.2,83.28,92508.0],["2016-12-15",83.4,83.88,82.2,83.28,67475.0],["2016-12-16",83.4,83.76,82.32,83.04,194242.0],["2016-12-19",82.68,87.12,82.68,83.4,82225.0],["2016-12-20",84.12,86.04,82.2,83.16,82183.0],["2016-12-21",86.16,91.68,84.24,84.36,227492.0],["2016-12-22",84.84,85.56,82.44,82.92,89367.0],["2016-12-23",82.8,87.84,82.8,87.72,88733.0],["2016-12-27",88.8,89.52,86.16,86.28,44058.0],["2016-12-28",86.28,86.52,83.88,84.48,58358.0],["2016-12-29",84.24,85.32,82.8,83.04,58742.0],["2016-12-30",83.04,84.0,81.84,83.28,60442.0],["2017-01-03",83.64,85.44,82.08,84.84,67983.0],["2017-01-04",84.36,88.44,83.64,87.96,98917.0],["2017-01-05",87.96,89.28,86.88,88.56,55308.0],["2017-01-06",88.2,89.4,87.24,87.36,45225.0],["2017-01-09",87.84,88.44,84.96,87.0,64700.0],["2017-01-10",86.88,87.12,84.48,86.16,47158.0],["2017-01-11",86.16,86.88,83.4,84.6,87775.0],["2017-01-12",83.76,85.8,82.56,84.36,66942.0],["2017-01-13",84.36,85.2,83.28,83.76,44050.0],["2017-01-17",82.44,82.8,79.32,80.4,109217.0],["2017-01-18",80.4,81.24,79.2,80.88,46308.0],["2017-01-19",80.76,81.12,78.72,78.96,41675.0],["2017-01-20",78.72,79.08,75.24,75.36,94767.0],["2017-01-23",75.36,75.48,70.8,71.76,137333.0],["2017-01-24",72.6,74.4,70.2,74.28,82542.0],["2017-01-25",75.0,76.92,74.64,76.2,49608.0],["2017-01-26",76.32,77.16,74.28,74.52,43117.0],["2017-01-27",74.64,76.68,74.04,76.56,28575.0],["2017-01-30",75.96,75.96,72.96,73.8,47500.0],["2017-01-31",73.2,79.56,72.24,79.2,87025.0],["2017-02-01",79.8,80.28,77.4,78.24,68750.0],["2017-02-02",79.08,80.52,77.52,78.96,49925.0],["2017-02-03",79.8,80.76,78.72,80.52,47633.0],["2017-02-06",79.92,80.64,77.16,78.24,64392.0],["2017-02-07",78.0,78.6,76.32,76.56,41525.0],["2017-02-08",76.2,77.52,74.52,76.68,57483.0],["2017-02-09",76.68,78.24,75.12,78.0,44333.0],["2017-02-10",78.0,79.08,76.56,76.68,37025.0],["2017-02-13",80.52,82.68,77.52,81.72,121958.0],["2017-02-14",81.48,83.28,80.28,82.32,57567.0],["2017-02-15",82.2,84.24,81.36,84.12,49608.0],["2017-02-16",84.6,85.92,82.44,84.0,70833.0],["2017-02-17",83.64,84.0,81.36,83.52,46817.0],["2017-02-21",83.52,83.88,81.48,81.6,53208.0],["2017-02-22",81.24,81.6,79.2,79.2,40392.0],["2017-02-23",82.32,86.64,81.72,82.8,105308.0],["2017-02-24",82.68,82.92,78.6,80.16,74692.0],["2017-02-27",81.84,86.16,80.64,86.04,108708.0],["2017-02-28",85.68,86.04,83.04,84.6,69708.0],["2017-03-01",85.8,86.76,84.48,84.84,56783.0],["2017-03-02",84.6,85.8,82.2,82.56,45708.0],["2017-03-03",82.56,83.76,81.72,83.4,39833.0],["2017-03-06",82.56,83.88,81.84,82.08,36867.0],["2017-03-07",81.84,82.32,79.32,79.68,68700.0],["2017-03-08",79.92,81.84,79.32,79.8,76542.0],["2017-03-09",79.56,80.4,78.0,79.32,52883.0],["2017-03-10",79.92,80.76,78.0,80.16,45958.0],["2017-03-13",80.28,81.24,79.32,80.4,37425.0],["2017-03-14",79.92,80.76,79.2,79.32,44825.0],["2017-03-15",79.32,82.56,79.2,82.44,64650.0],["2017-03-16",78.6,79.08,72.6,74.52,201650.0],["2017-03-17",73.2,74.64,72.48,73.56,99700.0],["2017-03-20",73.2,73.68,72.0,73.2,67208.0],["2017-03-21",73.2,74.4,70.2,70.32,118992.0],["2017-03-22",70.8,72.6,69.96,71.04,67542.0],["2017-03-23",71.04,72.84,70.44,71.4,48358.0],["2017-03-24",71.52,72.84,71.04,72.6,52625.0],["2017-03-27",71.4,75.48,71.04,75.12,60092.0],["2017-03-28",75.24,78.0,73.8,76.8,112842.0],["2017-03-29",77.28,79.32,76.2,78.84,75167.0],["2017-03-30",78.84,79.32,77.4,78.48,60375.0],["2017-03-31",78.6,79.92,77.04,79.44,65900.0],["2017-04-03",79.56,80.64,76.2,76.32,68500.0],["2017-04-04",76.32,76.8,74.64,75.0,47858.0],["2017-04-05",74.52,75.36,72.24,72.48,59517.0],["2017-04-06",72.36,73.8,71.76,72.84,49250.0],["2017-04-07",72.36,75.12,71.76,75.12,54242.0],["2017-04-10",75.0,75.84,73.56,74.04,39117.0],["2017-04-11",74.04,75.0,72.96,73.8,48242.0],["2017-04-12",73.56,74.16,72.12,72.84,48033.0],["2017-04-13",72.72,73.8,71.64,73.08,41392.0],["2017-04-17",73.2,74.16,72.96,73.68,32125.0],["2017-04-18",73.2,73.68,72.0,73.44,40475.0],["2017-04-19",73.8,74.76,72.72,73.2,34475.0],["2017-04-20",73.32,74.52,72.96,73.56,35983.0],["2017-04-21",73.68,75.84,72.96,75.24,51083.0],["2017-04-24",75.96,78.48,75.48,78.36,96333.0],["2017-04-25",78.96,82.56,78.36,81.48,112600.0],["2017-04-26",81.6,82.2,79.8,80.04,72392.0],["2017-04-27",80.16,80.64,76.92,77.16,56000.0],["2017-04-28",77.16,77.4,74.64,75.48,50250.0],["2017-05-01",76.2,76.44,75.24,76.44,32708.0],["2017-05-02",76.32,77.4,74.64,75.48,38117.0],["2017-05-03",75.0,76.44,75.0,75.72,31800.0],["2017-05-04",75.72,78.96,75.48,78.72,46325.0],["2017-05-05",78.72,79.08,76.44,77.64,37258.0],["2017-05-08",79.32,79.56,75.36,75.48,45175.0],["2017-05-09",75.6,76.56,74.4,76.56,46867.0],["2017-05-10",75.6,77.64,75.48,76.68,40967.0],["2017-05-11",78.0,81.48,76.68,81.0,86792.0],["2017-05-12",81.0,89.4,80.76,85.68,237867.0],["2017-05-15",85.56,89.04,84.96,88.2,89300.0],["2017-05-16",88.44,88.92,86.64,88.08,59233.0],["2017-05-17",86.4,88.32,85.56,86.64,76167.0],["2017-05-18",86.52,88.8,85.92,88.44,56133.0],["2017-05-19",88.68,90.24,85.92,86.04,60008.0],["2017-05-22",86.4,87.84,84.24,85.08,58625.0],["2017-05-23",85.44,85.92,84.36,85.56,34367.0],["2017-05-24",115.8,118.32,102.84,104.16,2384517.0],["2017-05-25",103.8,104.76,93.12,95.88,474617.0],["2017-05-26",95.4,98.52,94.08,94.56,135975.0],["2017-05-30",94.32,94.56,90.48,90.84,127200.0],["2017-05-31",91.08,93.84,90.36,90.6,144900.0],["2017-06-01",90.0,92.64,87.96,91.68,127875.0],["2017-06-02",92.16,93.36,89.52,92.88,108992.0],["2017-06-05",93.12,93.12,89.4,89.64,82742.0],["2017-06-06",89.52,90.48,88.8,89.76,47083.0],["2017-06-07",91.8,92.4,87.12,88.68,121350.0],["2017-06-08",90.0,99.96,89.64,98.28,422550.0],["2017-06-09",103.2,103.68,95.4,97.2,391292.0],["2017-06-12",98.04,98.28,94.56,98.16,111267.0],["2017-06-13",98.4,99.6,97.32,98.4,73183.0],["2017-06-14",98.4,99.24,95.4,96.0,87917.0],["2017-06-15",96.24,96.24,92.4,93.12,75692.0],["2017-06-16",92.64,95.04,92.64,94.08,172842.0],["2017-06-19",94.08,96.6,93.6,95.88,68392.0],["2017-06-20",94.92,97.8,94.92,95.64,63233.0],["2017-06-21",95.88,98.04,95.28,96.72,67292.0],["2017-06-22",97.44,100.68,96.12,96.96,100908.0],["2017-06-23",96.96,98.88,95.88,98.4,111550.0],["2017-06-26",99.0,101.16,97.92,100.56,110158.0],["2017-06-27",101.28,101.28,97.32,97.44,111092.0],["2017-06-28",98.4,100.92,96.36,98.76,61250.0],["2017-06-29",98.04,98.64,93.96,95.04,88525.0],["2017-06-30",95.4,96.36,93.96,94.08,44942.0],["2017-07-03",94.32,96.84,94.32,96.36,25825.0],["2017-07-05",96.0,97.8,96.0,96.72,39425.0],["2017-07-06",97.44,98.52,92.88,93.24,86275.0],["2017-07-07",93.96,95.28,93.12,94.56,38450.0],["2017-07-10",94.08,94.44,92.28,92.64,42883.0],["2017-07-11",92.76,94.44,92.64,93.6,40567.0],["2017-07-12",94.32,95.04,93.24,94.32,35508.0],["2017-07-13",94.2,96.6,92.28,95.52,44467.0],["2017-07-14",95.88,97.2,94.92,95.52,49158.0],["2017-07-17",95.4,96.24,93.12,93.24,49467.0],["2017-07-18",93.12,94.44,92.28,93.96,59392.0],["2017-07-19",88.92,90.48,81.24,81.36,461758.0],["2017-07-20",75.24,75.36,72.0,72.12,1319100.0],["2017-07-21",72.48,73.56,71.76,72.12,374575.0],["2017-07-24",72.24,72.36,70.2,71.52,219942.0],["2017-07-25",72.0,72.36,70.8,71.64,130633.0],["2017-07-26",71.52,72.48,70.8,71.28,145817.0],["2017-07-27",72.0,72.12,66.0,66.12,270283.0],["2017-07-28",66.36,68.88,66.0,66.24,183167.0],["2017-07-31",66.48,68.28,66.12,66.72,91400.0],["2017-08-01",66.72,67.44,64.08,66.72,238808.0],["2017-08-02",66.84,68.04,64.32,64.68,89608.0],["2017-08-03",64.44,66.96,63.84,65.76,111942.0],["2017-08-04",66.36,67.8,65.52,67.56,71117.0],["2017-08-07",67.68,68.64,67.56,67.68,78742.0],["2017-08-08",67.68,68.4,65.04,65.16,113492.0],["2017-08-09",67.68,69.6,65.04,67.56,119092.0],["2017-08-10",67.32,67.8,64.56,65.88,113767.0],["2017-08-11",65.88,67.8,65.28,66.72,89758.0],["2017-08-14",66.84,68.64,66.84,67.68,66633.0],["2017-08-15",67.68,68.52,67.32,67.68,48150.0],["2017-08-16",67.68,69.0,66.12,66.24,85825.0],["2017-08-17",66.12,67.44,64.32,64.32,70950.0],["2017-08-18",63.6,66.72,63.36,65.4,69875.0],["2017-08-21",65.4,66.0,64.32,65.52,51642.0],["2017-08-22",65.64,67.08,65.52,66.72,67417.0],["2017-08-23",66.72,67.68,66.0,66.6,61450.0],["2017-08-24",67.68,69.72,66.72,69.48,171825.0],["2017-08-25",69.48,69.48,67.2,67.32,74392.0],["2017-08-28",68.04,69.0,68.04,68.76,48183.0],["2017-08-29",68.28,71.88,67.68,71.4,114633.0],["2017-08-30",71.4,72.6,70.2,70.32,100358.0],["2017-08-31",70.8,71.88,69.96,71.28,70325.0],["2017-09-01",71.52,72.36,69.96,71.28,79567.0],["2017-09-05",71.28,72.0,68.64,69.72,76658.0],["2017-09-06",72.48,74.16,70.68,71.88,148092.0],["2017-09-07",71.52,73.8,70.32,72.96,99717.0],["2017-09-08",73.08,73.68,72.12,72.6,77467.0],["2017-09-11",74.76,79.8,72.12,72.36,185608.0],["2017-09-12",72.36,73.56,70.92,72.0,159225.0],["2017-09-13",71.88,72.72,70.68,71.04,77500.0],["2017-09-14",71.04,71.64,70.32,71.04,78642.0],["2017-09-15",71.04,71.88,70.56,71.64,362633.0],["2017-09-18",71.64,73.08,71.04,72.0,96958.0],["2017-09-19",72.36,72.84,71.64,72.84,61458.0],["2017-09-20",72.6,73.08,71.04,72.6,55908.0],["2017-09-21",73.44,77.4,72.96,75.48,177575.0],["2017-09-22",75.48,75.48,72.84,73.8,81317.0],["2017-09-25",74.88,76.08,74.04,75.48,85542.0],["2017-09-26",75.24,75.84,73.32,75.72,63600.0],["2017-09-27",75.72,76.8,74.04,76.44,94400.0],["2017-09-28",76.68,77.28,75.6,75.72,84317.0],["2017-09-29",76.08,76.68,75.24,76.08,66792.0],["2017-10-02",76.2,78.96,75.96,78.96,101600.0],["2017-10-03",78.96,79.2,76.68,78.12,81525.0],["2017-10-04",78.12,78.12,76.56,77.76,63400.0],["2017-10-05",83.16,84.0,77.52,80.16,300658.0],["2017-10-06",80.64,81.0,78.24,79.8,80575.0],["2017-10-09",78.96,79.32,77.76,78.12,71058.0],["2017-10-10",78.12,78.24,76.56,77.28,60775.0],["2017-10-11",77.16,77.4,75.0,75.48,101058.0],["2017-10-12",75.72,78.0,75.36,75.96,151117.0],["2017-10-13",76.44,76.68,74.04,74.88,68183.0],["2017-10-16",75.72,76.32,73.92,74.52,74600.0],["2017-10-17",74.16,75.24,73.8,74.88,43183.0],["2017-10-18",76.32,77.16,75.0,75.84,127000.0],["2017-10-19",76.08,76.32,74.64,75.0,78225.0],["2017-10-20",75.12,76.2,74.16,74.76,72383.0],["2017-10-23",74.28,74.88,71.04,71.04,135700.0],["2017-10-24",71.76,72.48,69.36,69.48,139600.0],["2017-10-25",69.48,70.56,67.56,68.16,95675.0],["2017-10-26",67.92,68.28,66.6,67.44,60325.0],["2017-10-27",67.8,70.32,67.56,69.96,83858.0],["2017-10-30",69.36,70.44,68.64,69.84,53542.0],["2017-10-31",70.2,71.04,69.36,69.96,58200.0],["2017-11-01",70.2,70.56,68.04,68.4,61425.0],["2017-11-02",68.52,69.24,67.68,69.0,49292.0],["2017-11-03",68.88,69.72,68.16,69.24,89350.0],["2017-11-06",69.12,69.6,67.92,67.92,53167.0],["2017-11-07",67.68,67.92,63.6,63.72,117183.0],["2017-11-08",64.44,64.92,62.64,63.96,83575.0],["2017-11-09",60.0,61.2,52.8,53.16,316758.0],["2017-11-10",54.36,57.24,53.4,56.88,164150.0],["2017-11-13",57.24,58.44,54.48,54.6,99908.0],["2017-11-14",54.6,54.72,50.4,51.72,139900.0],["2017-11-15",51.36,54.6,51.24,53.76,94458.0],["2017-11-16",54.48,56.4,54.12,55.68,87092.0],["2017-11-17",55.44,57.48,55.44,56.64,76950.0],["2017-11-20",56.88,57.12,54.0,54.72,88533.0],["2017-11-21",55.44,56.88,54.96,55.68,89517.0],["2017-11-22",55.8,56.52,54.84,55.08,65708.0],["2017-11-24",54.96,55.56,54.6,55.08,22675.0],["2017-11-27",55.32,59.64,54.0,54.24,166717.0],["2017-11-28",54.24,55.92,53.04,55.56,112333.0],["2017-11-29",56.4,57.6,53.52,53.88,94100.0],["2017-11-30",53.88,55.32,53.28,55.08,80867.0],["2017-12-01",55.2,56.16,52.56,54.96,87925.0],["2017-12-04",55.32,56.28,53.76,53.88,87125.0],["2017-12-05",53.76,54.0,51.96,52.56,74842.0],["2017-12-06",52.8,53.16,52.08,52.56,59758.0],["2017-12-07",52.56,53.64,51.36,52.56,98692.0],["2017-12-08",53.04,54.6,52.56,54.0,91108.0],["2017-12-11",54.0,55.44,53.88,54.0,71317.0],["2017-12-12",54.0,54.48,50.64,51.0,169742.0],["2017-12-13",51.0,53.88,51.0,53.52,120283.0],["2017-12-14",53.16,53.76,51.12,51.36,110483.0],["2017-12-15",51.48,52.92,50.52,52.8,120575.0],["2017-12-18",52.8,53.16,51.12,51.6,78992.0],["2017-12-19",51.0,53.52,50.64,51.96,144675.0],["2017-12-20",51.6,52.56,51.12,51.24,87058.0],["2017-12-21",50.88,52.32,50.88,51.96,82000.0],["2017-12-22",51.6,52.32,50.88,51.84,105008.0],["2017-12-26",51.24,52.32,51.12,51.36,58150.0],["2017-12-27",51.72,52.08,51.12,51.12,69042.0],["2017-12-28",51.24,51.36,49.08,49.68,156050.0],["2017-12-29",49.32,52.44,49.2,49.56,175517.0],["2018-01-02",50.16,58.2,50.16,56.16,258217.0],["2018-01-03",56.28,56.88,53.04,54.84,177558.0],["2018-01-04",55.68,55.8,53.64,54.96,92492.0],["2018-01-05",54.12,54.72,52.68,53.76,107858.0],["2018-01-08",53.76,54.48,51.48,51.84,131100.0],["2018-01-09",52.08,53.16,51.36,52.32,94642.0],["2018-01-10",52.08,52.44,50.76,52.2,69233.0],["2018-01-11",51.84,53.76,51.36,53.64,94117.0],["2018-01-12",54.0,54.72,53.4,53.76,61742.0],["2018-01-16",54.0,54.48,51.72,52.56,84167.0],["2018-01-17",52.56,53.28,51.36,52.8,82150.0],["2018-01-18",53.04,53.04,51.48,51.96,54358.0],["2018-01-19",52.2,53.16,51.24,52.68,61533.0],["2018-01-22",53.04,56.28,52.68,55.68,236267.0],["2018-01-23",56.88,70.56,56.88,68.28,593383.0],["2018-01-24",66.36,66.36,58.92,61.08,317992.0],["2018-01-25",61.8,65.28,60.24,61.68,169692.0],["2018-01-26",61.68,63.12,59.88,60.6,130083.0],["2018-01-29",60.84,61.44,57.72,58.2,186592.0],["2018-01-30",57.36,57.72,54.6,56.64,111883.0],["2018-01-31",56.88,57.84,54.36,54.72,101108.0],["2018-02-01",54.96,55.2,52.44,53.04,118900.0],["2018-02-02",52.8,53.04,50.88,51.0,128342.0],["2018-02-05",50.88,51.84,49.2,49.2,124192.0],["2018-02-06",48.48,50.88,47.16,50.64,134142.0],["2018-02-07",50.64,51.6,50.04,51.12,74275.0],["2018-02-08",50.88,52.08,48.72,48.72,89392.0],["2018-02-09",49.32,49.32,45.12,48.84,156867.0],["2018-02-12",49.56,50.52,48.0,48.6,110700.0],["2018-02-13",48.6,49.8,47.64,49.44,74308.0],["2018-02-14",49.32,50.52,48.72,50.16,93183.0],["2018-02-15",50.28,50.76,48.84,49.32,83150.0],["2018-02-16",49.56,52.08,49.44,50.4,117092.0],["2018-02-20",49.92,51.48,49.8,50.64,52183.0],["2018-02-21",50.64,51.6,50.04,50.64,56700.0],["2018-02-22",51.12,51.36,49.68,50.16,71725.0],["2018-02-23",50.16,51.36,49.32,50.88,67167.0],["2018-02-26",51.12,51.72,50.52,51.36,35517.0],["2018-02-27",51.48,51.84,49.44,49.56,50292.0],["2018-02-28",49.56,50.76,49.08,49.2,65358.0],["2018-03-01",49.32,50.88,47.76,48.96,68783.0],["2018-03-02",48.36,50.64,48.36,50.52,99567.0],["2018-03-05",50.16,51.72,50.16,51.48,48367.0],["2018-03-06",51.72,52.8,50.4,52.68,63675.0],["2018-03-07",52.08,53.4,51.36,53.28,50750.0],["2018-03-08",53.4,53.88,52.2,53.52,72475.0],["2018-03-09",54.0,54.48,52.8,54.12,66758.0],["2018-03-12",54.48,56.64,53.16,56.16,90108.0],["2018-03-13",56.52,57.96,54.12,54.48,73317.0],["2018-03-14",55.8,56.28,52.08,53.64,81375.0],["2018-03-15",55.8,58.8,51.48,58.08,152275.0],["2018-03-16",58.2,63.6,57.96,61.8,239100.0],["2018-03-19",61.44,62.88,60.12,61.32,91308.0],["2018-03-20",64.2,66.36,59.16,60.0,183492.0],["2018-03-21",59.76,61.8,58.32,61.2,68133.0],["2018-03-22",60.96,64.56,60.48,63.0,122808.0],["2018-03-23",62.88,63.0,57.12,57.24,161725.0],["2018-03-26",58.2,58.68,55.56,56.76,98550.0],["2018-03-27",56.88,58.8,56.28,56.76,77533.0],["2018-03-28",56.64,57.48,55.68,56.52,63042.0],["2018-03-29",56.76,57.84,55.92,56.52,77833.0],["2018-04-02",56.4,56.88,52.56,53.04,104408.0],["2018-04-03",53.64,55.44,52.68,55.44,93942.0],["2018-04-04",54.36,57.48,54.0,57.36,70858.0],["2018-04-05",57.36,58.2,56.4,57.6,61783.0],["2018-04-06",57.36,57.72,55.08,55.44,59117.0],["2018-04-09",56.16,57.0,55.32,56.04,49008.0],["2018-04-10",56.76,57.6,55.92,57.12,59833.0],["2018-04-11",58.8,60.96,58.08,58.8,153417.0],["2018-04-12",59.16,63.24,59.16,61.92,163675.0],["2018-04-13",61.92,62.4,60.0,60.72,72425.0],["2018-04-16",60.84,60.96,58.8,58.8,64142.0],["2018-04-17",59.16,60.84,58.32,60.24,60000.0],["2018-04-18",60.6,61.08,58.68,58.8,69183.0],["2018-04-19",58.92,59.28,55.56,55.56,83917.0],["2018-04-20",55.32,56.76,54.96,55.68,75167.0],["2018-04-23",56.04,57.24,54.72,56.04,62900.0],["2018-04-24",55.92,56.4,53.4,54.72,83933.0],["2018-04-25",54.72,55.08,53.4,53.52,78800.0],["2018-04-26",54.0,55.56,53.4,53.64,76733.0],["2018-04-27",53.76,54.6,52.44,53.28,57217.0],["2018-04-30",53.64,53.88,52.56,52.68,45383.0],["2018-05-01",52.56,53.4,51.96,53.4,47108.0],["2018-05-02",53.16,55.32,52.92,54.0,57150.0],["2018-05-03",54.0,54.96,53.16,53.64,58117.0],["2018-05-04",53.4,55.32,53.4,54.48,48567.0],["2018-05-07",54.96,56.28,54.96,55.32,45517.0],["2018-05-08",55.44,56.4,54.96,56.16,38350.0],["2018-05-09",55.8,58.56,55.8,57.96,82133.0],["2018-05-10",54.12,54.96,51.84,52.68,110658.0],["2018-05-11",52.8,54.96,52.68,54.72,61350.0],["2018-05-14",54.72,57.0,54.6,56.76,84642.0],["2018-05-15",60.0,62.04,57.84,60.0,319117.0],["2018-05-16",60.0,61.8,59.76,61.2,134567.0],["2018-05-17",61.56,62.76,59.52,60.48,116517.0],["2018-05-18",61.2,61.44,58.92,59.88,80258.0],["2018-05-21",60.48,60.6,57.24,57.72,69550.0],["2018-05-22",57.72,59.28,57.6,58.08,60792.0],["2018-05-23",57.72,58.68,57.72,58.32,41792.0],["2018-05-24",58.08,58.68,57.48,58.08,43942.0],["2018-05-25",57.84,58.8,57.36,58.8,58317.0],["2018-05-29",56.28,58.32,54.6,55.08,113467.0],["2018-05-30",55.2,56.4,54.48,56.16,55667.0],["2018-05-31",56.28,57.36,55.2,57.12,73958.0],["2018-06-01",57.36,57.36,55.44,55.8,71683.0],["2018-06-04",55.68,56.04,54.12,55.44,59392.0],["2018-06-05",55.44,56.28,54.6,54.72,78975.0],["2018-06-06",54.72,55.8,54.24,54.6,51617.0],["2018-06-07",54.84,55.08,53.52,53.52,54308.0],["2018-06-08",53.88,54.36,53.16,53.28,48000.0],["2018-06-11",53.28,54.24,53.16,53.76,46483.0],["2018-06-12",53.76,54.36,53.04,54.0,49067.0],["2018-06-13",54.0,54.96,53.28,54.0,44267.0],["2018-06-14",54.12,54.84,53.04,54.6,76392.0],["2018-06-15",54.12,54.6,53.28,53.88,194400.0],["2018-06-18",53.76,54.48,52.32,53.16,55892.0],["2018-06-19",52.68,53.4,51.12,51.12,84492.0],["2018-06-20",53.52,53.52,51.24,52.2,77183.0],["2018-06-21",52.2,52.68,49.8,50.28,85542.0],["2018-06-22",50.64,52.2,49.8,50.88,157200.0],["2018-06-25",51.48,51.48,48.84,49.08,83183.0],["2018-06-26",49.32,50.16,48.24,48.84,52842.0],["2018-06-27",49.44,50.64,46.68,46.68,104408.0],["2018-06-28",46.92,48.36,43.68,46.56,104467.0],["2018-06-29",48.48,48.96,46.08,47.04,101608.0],["2018-07-02",46.8,49.56,45.48,49.56,79242.0],["2018-07-03",49.8,50.4,48.6,50.4,46175.0],["2018-07-05",50.28,50.76,49.08,49.68,44675.0],["2018-07-06",49.92,52.92,49.32,52.92,72183.0],["2018-07-09",53.28,54.24,52.44,53.52,66108.0],["2018-07-10",53.52,53.76,52.68,53.28,44458.0],["2018-07-11",53.16,54.24,52.2,53.64,53117.0],["2018-07-12",53.52,54.24,52.8,53.64,52800.0],["2018-07-13",53.4,53.88,51.24,51.24,51958.0],["2018-07-16",51.0,51.48,48.84,49.56,55367.0],["2018-07-17",49.56,51.48,49.56,51.48,37175.0],["2018-07-18",52.08,52.56,50.52,51.48,28358.0],["2018-07-19",51.12,52.08,50.04,51.84,40867.0],["2018-07-20",51.84,52.32,50.88,51.84,30933.0],["2018-07-23",51.72,51.84,50.16,51.72,28450.0],["2018-07-24",52.08,52.2,50.4,51.0,31892.0],["2018-07-25",50.64,51.6,50.04,51.0,44458.0],["2018-07-26",50.88,50.88,49.2,49.56,49017.0],["2018-07-27",49.44,49.44,46.68,47.76,96792.0],["2018-07-30",47.76,49.2,47.16,48.72,68025.0],["2018-07-31",49.08,49.44,47.64,48.12,47008.0],["2018-08-01",48.0,48.84,47.28,47.4,46583.0],["2018-08-02",47.4,48.12,46.44,47.64,43642.0],["2018-08-03",47.88,48.48,46.92,47.28,43117.0],["2018-08-06",47.52,47.76,46.2,47.04,58942.0],["2018-08-07",47.76,49.32,47.28,48.24,58183.0],["2018-08-08",51.0,54.84,50.4,53.76,183208.0],["2018-08-09",53.52,54.96,52.2,52.32,92783.0],["2018-08-10",52.2,53.76,51.6,53.52,34733.0],["2018-08-13",53.64,54.0,52.68,53.04,52625.0],["2018-08-14",53.28,54.48,53.16,53.88,31900.0],["2018-08-15",53.88,55.2,52.56,53.16,42475.0],["2018-08-16",54.36,54.84,52.32,54.0,61425.0],["2018-08-17",53.64,54.0,52.8,53.16,48008.0],["2018-08-20",52.92,53.04,51.6,52.68,43725.0],["2018-08-21",52.44,54.48,52.08,54.48,50358.0],["2018-08-22",54.12,58.32,53.28,57.96,133275.0],["2018-08-23",57.72,60.96,57.6,59.64,133983.0],["2018-08-24",59.64,61.08,58.92,60.72,68542.0],["2018-08-27",60.72,62.28,60.0,60.48,82667.0],["2018-08-28",60.36,61.08,57.84,57.96,71933.0],["2018-08-29",58.08,60.36,57.84,60.0,71242.0],["2018-08-30",59.76,61.56,59.52,60.72,118967.0],["2018-08-31",60.72,63.96,60.48,63.12,136767.0],["2018-09-04",64.2,65.64,63.0,65.16,77200.0],["2018-09-05",65.16,67.8,63.36,66.48,101000.0],["2018-09-06",66.96,67.2,62.64,63.72,94333.0],["2018-09-07",63.36,66.0,62.16,64.56,79925.0],["2018-09-10",64.68,66.6,62.64,65.4,112750.0],["2018-09-11",65.16,66.36,64.08,65.28,71692.0],["2018-09-12",64.92,65.28,63.36,64.68,64400.0],["2018-09-13",64.8,65.88,62.76,63.12,63900.0],["2018-09-14",63.12,63.12,60.12,60.6,73167.0],["2018-09-17",61.2,61.2,57.0,57.84,114500.0],["2018-09-18",57.36,58.92,57.0,58.44,51917.0],["2018-09-19",58.68,59.52,57.6,57.84,52142.0],["2018-09-20",58.32,58.92,57.6,58.8,37058.0],["2018-09-21",58.8,59.4,56.28,56.76,179958.0],["2018-09-24",56.52,58.32,56.16,58.08,48800.0],["2018-09-25",58.08,61.2,57.84,60.6,47350.0],["2018-09-26",61.56,64.08,61.08,63.0,87617.0],["2018-09-27",63.36,67.2,63.0,66.96,116075.0],["2018-09-28",66.6,68.4,65.28,66.72,95167.0],["2018-10-01",67.2,67.92,63.96,64.2,65317.0],["2018-10-02",67.44,75.6,67.44,73.32,409533.0],["2018-10-03",73.92,74.64,70.56,72.84,160092.0],["2018-10-04",72.12,72.12,67.92,68.16,118058.0],["2018-10-05",68.16,69.24,63.6,66.0,128917.0],["2018-10-08",66.96,67.2,63.96,64.44,72250.0],["2018-10-09",64.2,65.64,63.24,63.24,59742.0],["2018-10-10",63.0,64.08,60.96,61.08,71483.0],["2018-10-11",61.08,65.04,60.36,62.52,95875.0],["2018-10-12",63.36,64.08,61.44,63.48,63683.0],["2018-10-15",67.56,67.68,62.88,64.08,108233.0],["2018-10-16",64.32,67.32,63.84,66.96,98292.0],["2018-10-17",67.08,67.68,64.8,66.48,81875.0],["2018-10-18",66.24,67.56,65.4,66.24,68317.0],["2018-10-19",66.48,68.16,64.92,65.28,61600.0],["2018-10-22",65.76,67.68,62.76,63.12,72942.0],["2018-10-23",62.28,63.48,59.64,62.64,85475.0],["2018-10-24",62.88,62.88,57.48,57.48,108033.0],["2018-10-25",57.84,60.96,57.84,60.12,75933.0],["2018-10-26",59.16,61.68,58.2,60.48,62092.0],["2018-10-29",60.72,61.56,57.96,59.16,61975.0],["2018-10-30",59.04,61.44,58.32,59.64,53950.0],["2018-10-31",60.24,60.72,59.04,59.16,60708.0],["2018-11-01",59.52,61.56,59.52,60.72,68250.0],["2018-11-02",60.96,63.36,60.96,61.8,74783.0],["2018-11-05",61.92,62.76,59.88,61.68,78550.0],["2018-11-06",61.32,61.8,60.0,60.36,51092.0],["2018-11-07",60.96,62.88,60.6,62.76,72608.0],["2018-11-08",62.88,63.96,61.44,62.28,68133.0],["2018-11-09",60.0,66.0,58.32,63.48,161558.0],["2018-11-12",64.32,64.32,58.68,59.04,92817.0],["2018-11-13",59.28,60.0,57.48,58.08,49375.0],["2018-11-14",59.28,60.36,57.12,58.92,65725.0],["2018-11-15",58.68,60.36,57.6,60.36,59508.0],["2018-11-16",59.76,61.8,59.64,61.44,54883.0],["2018-11-19",60.96,61.8,59.16,60.12,54217.0],["2018-11-20",58.8,61.32,58.44,60.36,83050.0],["2018-11-21",61.2,62.04,60.36,61.56,65108.0],["2018-11-23",60.84,63.12,60.84,62.04,42233.0],["2018-11-26",63.12,65.28,63.12,63.6,76767.0],["2018-11-27",63.36,64.44,61.92,63.12,51858.0],["2018-11-28",63.48,65.16,62.76,65.16,84475.0],["2018-11-29",64.8,65.52,63.36,64.2,47175.0],["2018-11-30",63.84,64.32,63.24,64.2,60175.0],["2018-12-03",65.52,65.64,63.6,64.92,72367.0],["2018-12-04",64.8,65.52,62.4,62.64,64583.0],["2018-12-06",62.64,65.16,61.44,63.12,79675.0],["2018-12-07",63.12,64.08,61.8,61.92,54658.0],["2018-12-10",62.04,62.64,60.24,62.28,73025.0],["2018-12-11",63.0,63.96,61.08,62.28,43333.0],["2018-12-12",62.52,64.56,62.52,63.72,58417.0],["2018-12-13",63.72,63.84,60.96,61.2,71875.0],["2018-12-14",60.72,61.2,58.08,58.32,95467.0],["2018-12-17",58.32,60.12,56.64,56.64,74825.0],["2018-12-18",57.24,57.72,53.64,54.24,70542.0],["2018-12-19",54.0,57.12,52.8,53.4,74617.0],["2018-12-20",53.76,54.36,50.4,51.0,95975.0],["2018-12-21",51.24,51.24,45.72,46.68,202642.0],["2018-12-24",46.2,49.2,45.96,47.04,62833.0],["2018-12-26",47.28,48.84,45.0,48.84,119967.0],["2018-12-27",48.48,50.04,45.6,47.52,98333.0],["2018-12-28",47.16,49.08,46.44,48.0,53058.0],["2018-12-31",48.12,49.2,47.16,48.0,79017.0],["2019-01-02",47.16,50.76,46.92,50.64,59267.0],["2019-01-03",50.52,51.96,50.28,51.36,72775.0],["2019-01-04",52.2,55.8,51.48,55.2,83817.0],["2019-01-07",56.28,59.52,55.8,59.16,104158.0],["2019-01-08",59.64,60.36,55.92,57.0,75067.0],["2019-01-09",57.0,57.48,56.16,56.88,47417.0],["2019-01-10",56.52,57.24,55.92,57.12,44058.0],["2019-01-11",56.88,58.44,55.32,58.08,37750.0],["2019-01-14",57.84,58.2,54.0,54.12,65167.0],["2019-01-15",54.6,56.88,54.12,56.76,48975.0],["2019-01-16",57.0,59.28,56.64,58.92,71942.0],["2019-01-17",58.68,61.2,58.56,60.96,64025.0],["2019-01-18",59.64,61.2,59.16,61.08,48017.0],["2019-01-22",60.84,60.96,58.8,60.0,66100.0],["2019-01-23",60.0,60.36,57.0,57.36,54050.0],["2019-01-24",60.24,61.2,58.92,60.12,108992.0],["2019-01-25",60.36,61.32,59.88,61.2,71367.0],["2019-01-28",60.6,61.2,57.6,57.72,68192.0],["2019-01-29",57.72,57.96,55.68,56.52,57608.0],["2019-01-30",56.64,60.6,56.16,60.48,89075.0],["2019-01-31",60.48,61.08,59.52,60.12,54300.0],["2019-02-01",60.12,60.48,58.44,59.52,38092.0],["2019-02-04",59.76,59.76,57.72,58.2,45383.0],["2019-02-05",58.2,59.52,55.8,56.28,87392.0],["2019-02-06",56.4,57.0,55.44,56.16,40392.0],["2019-02-07",55.92,57.48,54.84,56.16,59275.0],["2019-02-08",56.04,57.0,54.72,55.32,49775.0],["2019-02-11",55.68,56.16,54.12,55.56,36375.0],["2019-02-12",55.8,57.0,55.44,56.28,53758.0],["2019-02-13",56.52,56.76,55.68,56.16,41292.0],["2019-02-14",45.0,45.84,44.16,44.28,779592.0],["2019-02-15",45.6,47.4,44.16,44.4,300375.0],["2019-02-19",44.88,45.0,43.56,44.28,270867.0],["2019-02-20",44.4,45.36,43.56,45.0,135342.0],["2019-02-21",45.24,47.04,44.4,44.52,152625.0],["2019-02-22",44.52,44.88,43.92,44.76,105708.0],["2019-02-25",44.88,45.84,44.4,45.36,123592.0],["2019-02-26",45.24,45.72,44.76,44.88,210450.0],["2019-02-27",44.64,45.24,44.04,44.76,116608.0],["2019-02-28",44.64,44.88,43.8,43.92,119175.0],["2019-03-01",44.28,45.6,43.92,45.48,233925.0],["2019-03-04",45.6,45.72,43.08,44.04,153250.0],["2019-03-05",44.16,44.4,43.2,43.32,97842.0],["2019-03-06",43.44,43.68,40.32,41.04,194458.0],["2019-03-07",41.04,42.6,39.72,42.6,99458.0],["2019-03-08",42.0,42.48,39.96,40.08,122925.0],["2019-03-11",40.32,42.36,39.72,42.24,101475.0],["2019-03-12",42.6,42.72,40.2,42.72,69408.0],["2019-03-13",40.2,44.04,36.24,43.8,215450.0],["2019-03-14",43.2,43.68,43.08,43.44,61100.0],["2019-03-15",43.44,43.44,41.88,42.24,230850.0],["2019-03-18",42.6,43.2,41.28,42.24,64500.0],["2019-03-19",42.24,43.44,41.76,43.2,68442.0],["2019-03-20",43.2,44.16,42.84,43.2,73492.0],["2019-03-21",46.08,46.92,42.48,44.64,204508.0],["2019-03-22",44.4,44.52,42.24,43.44,158675.0],["2019-03-25",43.32,44.28,42.12,43.44,110800.0],["2019-03-26",45.6,45.6,44.04,44.76,128725.0],["2019-03-27",44.88,44.88,43.32,43.44,72583.0],["2019-03-28",43.32,43.92,42.72,43.68,72933.0],["2019-03-29",44.04,44.88,43.32,44.76,84733.0],["2019-04-01",45.36,45.96,43.92,44.28,102950.0],["2019-04-02",44.28,45.24,43.92,44.4,132100.0],["2019-04-03",44.64,46.44,44.52,46.32,112483.0],["2019-04-04",46.32,46.92,45.48,46.68,70133.0],["2019-04-05",47.16,48.6,46.68,47.52,118242.0],["2019-04-08",48.48,48.6,46.56,48.36,121008.0],["2019-04-09",48.36,48.72,47.16,47.16,74908.0],["2019-04-10",47.4,48.6,47.16,48.48,63267.0],["2019-04-11",48.6,49.32,47.64,48.96,78833.0],["2019-04-12",49.08,49.68,47.88,49.2,91075.0],["2019-04-15",49.2,49.56,46.92,47.88,76892.0],["2019-04-16",48.12,48.24,46.92,47.16,60917.0],["2019-04-17",47.64,48.0,44.52,44.64,119325.0],["2019-04-18",45.0,45.48,43.32,44.76,106900.0],["2019-04-22",44.52,45.96,44.4,45.6,94950.0],["2019-04-23",45.6,46.68,45.36,46.32,84300.0],["2019-04-24",46.56,46.56,45.0,45.6,83950.0],["2019-04-25",45.72,46.8,45.36,46.08,52792.0],["2019-04-26",45.72,47.28,45.36,47.04,51117.0],["2019-04-29",46.56,47.28,45.72,45.84,48267.0],["2019-04-30",45.6,46.2,44.4,45.12,64058.0],["2019-05-01",45.12,45.6,43.92,44.16,49750.0],["2019-05-02",44.4,44.88,42.72,44.88,69458.0],["2019-05-03",44.88,46.68,44.76,46.68,64483.0],["2019-05-06",45.6,47.76,44.64,47.4,59767.0],["2019-05-07",46.92,47.4,44.4,44.52,55700.0],["2019-05-08",44.88,46.8,44.76,46.8,65475.0],["2019-05-09",46.2,47.28,44.88,46.44,60933.0],["2019-05-10",43.92,45.36,43.68,44.76,97600.0],["2019-05-13",43.8,44.28,42.24,42.84,128017.0],["2019-05-14",43.2,43.44,42.0,42.48,87292.0],["2019-05-15",42.12,42.48,41.04,41.88,67542.0],["2019-05-16",42.0,42.48,40.8,41.04,64708.0],["2019-05-17",40.8,41.28,39.24,40.08,89308.0],["2019-05-20",39.6,40.32,39.0,39.72,54292.0],["2019-05-21",39.84,41.4,39.84,41.4,63600.0],["2019-05-22",41.4,41.88,39.96,40.2,48425.0],["2019-05-23",39.84,40.56,38.52,39.0,63342.0],["2019-05-24",38.64,39.72,38.16,39.12,57308.0],["2019-05-28",39.12,39.24,37.56,37.68,56975.0],["2019-05-29",34.32,37.2,33.0,36.72,128192.0],["2019-05-30",36.48,36.6,33.6,33.72,93808.0],["2019-05-31",33.12,33.48,28.32,28.68,287583.0],["2019-06-03",28.8,29.04,25.8,28.44,281875.0],["2019-06-04",29.4,32.04,28.08,30.0,198142.0],["2019-06-05",30.12,30.36,28.2,28.44,80825.0],["2019-06-06",29.16,29.88,27.36,27.48,80742.0],["2019-06-07",27.48,29.4,27.12,29.4,77058.0],["2019-06-10",29.52,30.72,29.52,29.88,64767.0],["2019-06-11",30.0,30.48,28.2,29.16,56267.0],["2019-06-12",29.04,30.24,28.8,29.88,49092.0],["2019-06-13",29.88,30.36,28.8,30.36,44300.0],["2019-06-14",30.36,30.36,28.8,28.92,46542.0],["2019-06-17",29.4,30.96,28.56,30.96,88867.0],["2019-06-18",31.08,32.4,30.96,31.68,53742.0],["2019-06-19",31.92,32.04,31.08,31.44,27850.0],["2019-06-20",31.8,32.52,31.08,31.92,60042.0],["2019-06-21",31.92,32.16,27.84,31.44,386417.0],["2019-06-24",31.92,31.92,28.92,29.04,67817.0],["2019-06-25",29.04,31.56,28.44,30.24,108975.0],["2019-06-26",31.68,36.48,31.44,36.24,356717.0],["2019-06-27",36.0,37.08,34.44,35.04,195367.0],["2019-06-28",35.04,36.24,34.32,35.28,155650.0],["2019-07-01",35.88,36.24,35.28,36.0,67233.0],["2019-07-02",36.24,36.72,35.28,35.88,52825.0],["2019-07-03",36.12,36.48,35.4,36.12,29658.0],["2019-07-05",36.0,36.48,35.4,36.24,46175.0],["2019-07-08",36.24,36.84,35.16,35.76,54525.0],["2019-07-09",35.64,36.6,35.4,36.0,38017.0],["2019-07-10",36.12,36.48,35.52,36.12,40600.0],["2019-07-11",36.0,36.36,34.92,35.16,45383.0],["2019-07-12",35.4,36.24,34.56,35.88,42083.0],["2019-07-15",36.0,36.24,35.04,35.52,20592.0],["2019-07-16",35.52,36.24,35.04,36.0,36917.0],["2019-07-17",33.12,33.72,30.0,32.52,227742.0],["2019-07-18",32.52,34.68,32.4,34.56,62300.0],["2019-07-19",34.32,35.4,33.48,33.48,62000.0],["2019-07-22",33.6,34.32,33.24,33.84,36950.0],["2019-07-23",33.84,34.44,31.2,32.28,54975.0],["2019-07-24",32.16,33.36,31.56,33.12,33558.0],["2019-07-25",32.88,33.24,31.56,32.16,42550.0],["2019-07-26",32.52,33.84,32.52,33.36,40575.0],["2019-07-29",33.24,33.72,33.0,33.48,27658.0],["2019-07-30",33.12,34.32,32.76,34.08,30025.0],["2019-07-31",34.32,35.04,33.0,33.12,41158.0],["2019-08-01",33.0,34.44,32.16,32.88,50158.0],["2019-08-02",33.24,33.6,31.2,31.92,47425.0],["2019-08-05",31.2,32.88,30.84,32.64,76483.0],["2019-08-06",32.76,33.0,29.28,30.72,57483.0],["2019-08-07",29.76,30.6,29.76,30.36,29383.0],["2019-08-08",30.48,31.92,30.0,30.48,57983.0],["2019-08-09",29.04,31.2,29.04,29.88,63900.0],["2019-08-12",29.4,29.52,28.08,28.44,42742.0],["2019-08-13",28.2,29.4,27.84,28.44,44383.0],["2019-08-14",27.84,28.32,27.0,27.36,56217.0],["2019-08-15",27.36,28.2,25.8,26.28,73633.0],["2019-08-16",26.64,28.8,26.52,28.44,42200.0],["2019-08-19",28.56,29.52,27.96,29.16,47883.0],["2019-08-20",29.04,29.4,28.56,28.8,17033.0],["2019-08-21",29.04,29.04,27.6,28.32,36000.0],["2019-08-22",28.32,28.44,26.76,27.6,41083.0],["2019-08-23",27.24,28.32,25.8,26.16,50933.0],["2019-08-26",26.4,27.0,25.44,26.28,32150.0],["2019-08-27",26.28,26.52,24.6,25.68,74900.0],["2019-08-28",25.32,27.48,25.08,26.4,40633.0],["2019-08-29",26.76,27.48,26.16,26.52,26125.0],["2019-08-30",26.64,27.0,25.2,25.92,49442.0],["2019-09-03",25.44,26.4,24.6,24.84,40383.0],["2019-09-04",25.08,25.56,24.36,24.84,38458.0],["2019-09-05",25.56,26.28,24.96,25.8,44775.0],["2019-09-06",25.8,25.8,25.32,25.56,44300.0],["2019-09-09",25.68,26.52,25.56,26.28,38642.0],["2019-09-10",26.52,29.28,26.28,28.92,73583.0],["2019-09-11",29.28,31.56,28.8,31.44,105242.0],["2019-09-12",31.32,31.56,29.64,31.32,49033.0],["2019-09-13",31.2,32.04,30.6,31.08,23842.0],["2019-09-16",30.72,32.4,30.36,32.28,38000.0],["2019-09-17",32.4,32.76,29.16,30.12,43417.0],["2019-09-18",30.0,30.48,28.92,30.12,31492.0],["2019-09-19",30.0,30.48,29.16,29.16,21542.0],["2019-09-20",29.04,30.24,29.04,29.76,50617.0],["2019-09-23",29.52,29.88,27.72,27.96,34125.0],["2019-09-24",27.6,28.44,26.28,26.28,47483.0],["2019-09-25",26.88,27.12,25.8,25.8,31675.0],["2019-09-26",25.68,25.92,24.6,25.08,67050.0],["2019-09-27",24.96,25.44,24.48,25.32,64125.0],["2019-09-30",25.44,25.56,24.48,24.6,43033.0],["2019-10-01",24.84,25.56,23.52,23.64,76967.0],["2019-10-02",23.76,25.2,23.04,24.6,48767.0],["2019-10-03",24.72,25.08,24.0,24.96,24675.0],["2019-10-04",24.6,25.56,24.12,25.2,34600.0],["2019-10-07",24.84,25.8,24.6,25.2,24817.0],["2019-10-08",24.72,25.2,24.24,24.48,26858.0],["2019-10-09",24.48,24.84,24.12,24.72,23567.0],["2019-10-10",24.96,26.16,24.72,25.92,35250.0],["2019-10-11",26.16,27.36,26.16,26.16,66942.0],["2019-10-14",26.16,26.52,25.32,25.56,23875.0],["2019-10-15",25.44,27.0,25.44,26.88,44233.0],["2019-10-16",26.88,30.6,26.76,30.12,83200.0],["2019-10-17",30.12,30.24,27.12,28.32,70750.0],["2019-10-18",28.08,28.8,26.76,27.0,43567.0],["2019-10-21",27.24,28.32,26.88,27.84,35192.0],["2019-10-22",28.08,28.92,27.0,27.24,41825.0],["2019-10-23",27.24,28.08,26.76,27.84,29608.0],["2019-10-24",28.08,28.44,27.24,27.6,22867.0],["2019-10-25",28.2,28.8,27.6,28.44,43008.0],["2019-10-28",28.44,28.92,26.88,27.84,52400.0],["2019-10-29",27.96,28.68,26.28,26.4,49292.0],["2019-10-30",26.4,26.52,25.56,26.28,36992.0],["2019-10-31",26.28,26.28,25.08,25.56,60558.0],["2019-11-01",25.56,27.48,25.44,27.36,63725.0],["2019-11-04",27.48,29.4,27.36,28.56,60825.0],["2019-11-05",33.84,34.2,29.4,30.36,291708.0],["2019-11-06",30.6,30.6,29.4,30.12,77967.0],["2019-11-07",30.12,31.68,29.4,30.96,82533.0],["2019-11-08",30.48,31.32,29.52,30.24,58383.0],["2019-11-11",29.76,30.0,28.92,29.4,67392.0],["2019-11-12",29.04,30.48,28.32,29.28,49933.0],["2019-11-13",28.68,28.68,26.4,27.72,100258.0],["2019-11-14",27.6,27.84,26.28,26.4,58617.0],["2019-11-15",27.0,28.68,26.4,28.2,65467.0],["2019-11-18",28.44,28.56,27.0,27.36,37408.0],["2019-11-19",27.24,30.36,27.24,28.44,61467.0],["2019-11-20",28.44,30.0,28.44,29.4,72883.0],["2019-11-21",29.76,30.24,28.8,30.0,80083.0],["2019-11-22",30.0,30.36,29.4,30.0,41300.0],["2019-11-25",30.12,31.8,30.12,31.32,88825.0],["2019-11-26",31.32,32.4,30.12,30.24,150008.0],["2019-11-27",30.24,31.56,30.24,31.08,69167.0],["2019-11-29",30.0,31.44,29.88,30.24,50658.0],["2019-12-02",30.24,30.84,28.92,30.12,65183.0],["2019-12-03",29.16,30.96,29.16,30.6,48142.0],["2019-12-04",31.08,31.44,29.4,29.64,66700.0],["2019-12-05",29.52,29.88,27.72,27.96,82017.0],["2019-12-06",27.72,28.92,27.36,28.56,88125.0],["2019-12-09",28.32,30.48,28.2,29.52,57608.0],["2019-12-10",29.28,30.96,29.04,30.84,71383.0],["2019-12-11",30.84,31.8,30.6,31.68,48208.0],["2019-12-12",31.32,32.88,31.32,32.52,55225.0],["2019-12-13",32.52,33.0,31.8,32.64,46817.0],["2019-12-16",32.88,33.6,31.44,31.56,68192.0],["2019-12-17",31.92,31.92,30.72,31.56,45742.0],["2019-12-18",31.56,32.4,30.84,31.56,52933.0],["2019-12-19",34.2,41.64,33.72,41.28,543292.0],["2019-12-20",42.48,42.96,37.44,39.6,220092.0],["2019-12-23",39.6,45.24,38.64,44.64,173983.0],["2019-12-24",45.36,45.96,42.96,44.28,79158.0],["2019-12-26",42.84,43.92,41.88,42.6,86442.0],["2019-12-27",42.36,42.84,39.72,40.08,123417.0],["2019-12-30",40.44,42.48,40.32,40.8,84875.0],["2019-12-31",40.56,41.28,39.48,39.6,69642.0],["2020-01-02",40.68,40.68,36.72,38.52,80925.0],["2020-01-03",37.2,39.0,35.4,35.76,100417.0],["2020-01-06",36.24,37.92,35.4,37.68,91517.0],["2020-01-07",37.92,38.28,36.48,37.8,93625.0],["2020-01-08",38.28,38.4,36.84,37.68,52625.0],["2020-01-09",37.8,38.28,36.48,37.2,85575.0],["2020-01-10",38.16,38.16,36.48,37.32,59650.0],["2020-01-13",37.68,41.4,36.84,39.72,156808.0],["2020-01-14",40.08,41.28,39.48,39.48,118242.0],["2020-01-15",39.6,41.16,38.76,40.2,82250.0],["2020-01-16",40.8,41.16,39.84,40.8,61150.0],["2020-01-17",41.28,41.28,38.76,39.48,61542.0],["2020-01-21",42.24,45.0,40.68,42.72,532133.0],["2020-01-22",42.6,42.72,39.96,41.28,166800.0],["2020-01-23",46.68,49.2,43.32,46.08,1026133.0],["2020-01-24",53.88,56.4,49.44,50.88,2052225.0],["2020-01-27",67.2,71.4,61.2,63.84,3404925.0],["2020-01-28",68.04,68.16,51.36,52.32,1987650.0],["2020-01-29",53.88,54.6,47.04,49.32,902858.0],["2020-01-30",58.32,58.56,54.0,55.92,1749908.0],["2020-01-31",57.6,57.72,51.6,54.36,1164633.0],["2020-02-03",52.32,53.64,44.52,46.92,947317.0],["2020-02-04",44.88,46.8,39.96,44.52,795942.0],["2020-02-05",42.0,44.52,40.8,42.72,348633.0],["2020-02-06",42.6,42.72,39.0,40.44,520292.0],["2020-02-07",40.32,40.68,37.68,38.28,363400.0],["2020-02-10",39.96,47.04,39.0,41.76,1321425.0],["2020-02-11",41.04,41.4,39.12,40.68,374050.0],["2020-02-12",40.8,41.76,39.48,40.08,316442.0],["2020-02-13",44.64,48.6,43.2,46.32,2438450.0],["2020-02-14",52.68,54.0,48.84,49.8,3102175.0],["2020-02-18",53.4,54.6,49.92,50.64,1267583.0],["2020-02-19",50.52,51.48,43.32,45.72,1198783.0],["2020-02-20",45.12,45.48,42.84,43.68,506100.0],["2020-02-21",44.76,46.56,42.84,45.0,654925.0],["2020-02-24",49.2,50.4,45.96,47.52,1273867.0],["2020-02-25",48.24,48.84,43.2,44.88,806583.0],["2020-02-26",45.6,48.48,44.76,47.88,1190808.0],["2020-02-27",53.28,60.0,49.2,52.32,2937025.0],["2020-02-28",57.48,58.68,47.16,51.36,2143808.0],["2020-03-02",52.8,54.0,45.96,52.68,1348333.0],["2020-03-03",61.44,89.76,58.08,89.4,10108900.0],["2020-03-04",101.28,112.8,88.08,96.36,11846683.0],["2020-03-05",96.36,121.2,90.24,117.6,9403750.0],["2020-03-06",129.72,192.0,128.16,169.08,16261858.0],["2020-03-09",226.8,232.32,102.36,117.96,11530367.0],["2020-03-10",112.8,130.56,66.0,68.4,6256208.0],["2020-03-11",82.2,103.2,76.08,100.44,8202742.0],["2020-03-12",131.4,143.16,102.24,114.0,8172108.0],["2020-03-13",95.88,103.56,79.2,86.4,3664225.0],["2020-03-16",72.72,77.64,61.56,73.56,2505567.0],["2020-03-17",81.84,94.2,78.0,88.08,2707075.0],["2020-03-18",83.04,91.44,79.2,89.28,1527033.0],["2020-03-19",88.68,89.16,73.2,77.88,1525833.0],["2020-03-20",84.6,92.16,78.0,86.64,2037242.0],["2020-03-23",88.68,89.28,78.36,79.44,1291425.0],["2020-03-24",87.72,88.8,80.52,85.08,1584158.0],["2020-03-25",83.16,83.4,78.84,80.16,945750.0],["2020-03-26",80.64,88.68,79.56,85.8,1474658.0],["2020-03-27",87.24,101.04,86.52,99.84,3017017.0],["2020-03-30",110.4,111.84,91.2,96.24,2608658.0],["2020-03-31",95.28,96.6,87.0,89.28,1129775.0],["2020-04-01",87.84,97.08,85.08,92.4,1331117.0],["2020-04-02",91.56,91.8,85.2,90.24,905450.0],["2020-04-03",87.72,95.28,86.88,92.88,921075.0],["2020-04-06",101.76,104.16,93.84,101.28,2609808.0],["2020-04-07",105.0,110.4,95.16,99.24,2128508.0],["2020-04-08",99.48,102.36,97.56,99.84,1166408.0],["2020-04-09",100.8,102.0,96.12,97.44,966558.0],["2020-04-13",96.96,97.68,90.36,93.12,869642.0],["2020-04-14",94.08,94.32,88.44,89.28,915575.0],["2020-04-15",86.64,87.96,82.56,85.68,955608.0],["2020-04-16",91.32,94.68,88.32,94.68,1401983.0],["2020-04-17",96.0,100.68,90.48,99.12,1760258.0],["2020-04-20",97.68,118.32,97.2,108.6,3405750.0],["2020-04-21",114.24,124.8,103.32,118.8,3795158.0],["2020-04-22",126.96,142.8,123.84,140.52,5468683.0],["2020-04-23",158.16,163.56,138.24,144.36,7812217.0],["2020-04-24",151.2,180.96,144.0,175.08,10772117.0],["2020-04-27",189.48,198.0,153.12,164.4,10174000.0],["2020-04-28",172.44,172.68,151.2,165.0,4583375.0],["2020-04-29",167.76,170.88,156.24,164.88,3508167.0],["2020-04-30",158.4,161.04,139.2,144.36,2993050.0],["2020-05-01",132.0,141.0,114.36,123.36,3775167.0],["2020-05-04",121.44,136.08,116.52,134.76,2267825.0],["2020-05-05",136.2,139.08,123.96,127.68,1776767.0],["2020-05-06",124.68,127.68,118.32,125.64,1411350.0],["2020-05-07",125.04,131.76,121.8,128.4,1348467.0],["2020-05-08",125.4,131.64,123.48,130.32,1127783.0],["2020-05-11",134.64,144.6,132.36,142.8,2875942.0],["2020-05-12",140.28,162.0,139.32,154.8,4614517.0],["2020-05-13",161.04,166.2,141.72,160.44,3309508.0],["2020-05-14",164.16,169.08,153.48,163.8,2508950.0],["2020-05-15",158.04,166.2,154.92,161.16,1843867.0],["2020-05-18",164.28,174.84,162.0,170.04,2947433.0],["2020-05-19",169.56,181.44,164.04,174.72,2762225.0],["2020-05-20",199.08,203.04,180.0,189.48,6433425.0],["2020-05-21",186.48,187.08,166.8,170.88,2861917.0],["2020-05-22",171.0,175.08,158.64,168.96,1347650.0],["2020-05-26",170.52,180.84,169.8,173.52,1726442.0],["2020-05-27",168.0,168.6,147.36,158.28,2139533.0],["2020-05-28",153.24,167.4,153.0,160.2,1152483.0],["2020-05-29",162.6,179.04,159.96,177.0,1607417.0],["2020-06-01",177.36,183.0,171.0,178.32,1942425.0],["2020-06-02",174.24,174.6,165.0,172.08,1304042.0],["2020-06-03",166.8,171.84,145.2,149.16,3180083.0],["2020-06-04",149.4,154.68,140.76,142.56,1548550.0],["2020-06-05",145.32,147.84,135.12,143.16,1566275.0],["2020-06-08",142.2,145.2,133.56,144.36,1242725.0],["2020-06-09",144.0,158.4,142.8,153.12,1592008.0],["2020-06-10",157.2,163.56,155.4,160.68,1270892.0],["2020-06-11",155.04,160.2,144.24,146.16,1221625.0],["2020-06-12",151.32,160.8,150.6,156.24,1096475.0],["2020-06-15",157.8,170.28,157.8,169.8,1698258.0],["2020-06-16",170.76,171.48,159.12,166.8,1162058.0],["2020-06-17",164.28,170.28,161.64,165.84,1010242.0],["2020-06-18",164.04,174.0,163.32,172.08,913625.0],["2020-06-19",173.16,176.88,169.32,171.24,1497433.0],["2020-06-22",174.0,183.84,172.8,183.6,1351833.0],["2020-06-23",201.12,272.16,192.12,258.84,14334583.0],["2020-06-24",265.44,307.2,247.56,286.44,10418192.0],["2020-06-25",309.48,378.84,304.08,375.0,11981408.0],["2020-06-26",379.68,405.48,295.2,359.76,12517725.0],["2020-06-29",339.84,380.52,319.2,380.28,4413158.0],["2020-06-30",324.48,360.0,283.08,323.4,8199167.0],["2020-07-01",273.0,291.24,220.2,236.76,8650883.0],["2020-07-02",238.92,269.76,238.8,257.4,4384083.0],["2020-07-06",259.44,262.44,234.36,251.16,3304825.0],["2020-07-07",252.0,299.88,249.0,289.08,5194858.0],["2020-07-08",273.6,292.68,270.36,281.52,2371733.0],["2020-07-09",276.0,294.24,274.92,279.24,1994050.0],["2020-07-10",277.56,283.8,271.8,280.56,1404517.0],["2020-07-13",281.64,342.48,281.16,307.44,4762450.0],["2020-07-14",324.12,337.68,295.68,314.52,2634100.0],["2020-07-15",304.8,305.76,281.64,294.12,1833067.0],["2020-07-16",283.8,295.8,277.92,294.84,999142.0],["2020-07-17",303.6,333.48,302.76,323.64,3176875.0],["2020-07-20",323.64,330.0,289.2,304.44,1776083.0],["2020-07-21",306.72,335.4,295.92,324.6,1852608.0],["2020-07-22",311.16,320.76,301.32,314.28,1517158.0],["2020-07-23",307.8,314.76,289.8,294.96,1266592.0],["2020-07-24",276.6,276.6,258.24,262.92,1407567.0],["2020-07-27",276.24,276.6,240.84,252.96,1630483.0],["2020-07-28",245.52,273.36,244.2,249.48,1707417.0],["2020-07-29",253.56,256.92,228.84,233.76,1775867.0],["2020-07-30",254.52,275.16,241.56,248.76,3675717.0],["2020-07-31",248.16,252.24,231.48,233.28,1527325.0],["2020-08-03",234.84,248.4,224.64,248.28,1459800.0],["2020-08-04",244.56,252.72,237.84,243.84,879792.0],["2020-08-05",242.88,265.56,237.84,261.48,1377292.0],["2020-08-06",259.32,262.08,237.36,243.96,1280917.0],["2020-08-07",242.16,252.6,238.8,242.64,812842.0],["2020-08-10",235.44,235.92,218.76,227.88,1568500.0],["2020-08-11",198.0,200.4,174.0,175.44,3912325.0],["2020-08-12",179.52,182.28,148.92,165.0,2963500.0],["2020-08-13",161.64,177.0,161.4,172.68,1198133.0],["2020-08-14",176.16,192.72,174.12,177.48,1852267.0],["2020-08-17",177.72,180.48,166.8,180.48,866692.0],["2020-08-18",177.6,180.84,169.2,170.28,765825.0],["2020-08-19",171.96,177.96,170.52,173.64,715317.0],["2020-08-20",173.16,180.36,171.24,178.32,901475.0],["2020-08-21",175.2,177.36,165.96,169.2,834025.0],["2020-08-24",159.24,160.32,143.16,146.88,1670142.0],["2020-08-25",140.76,156.96,139.2,151.44,892583.0],["2020-08-26",151.08,157.08,148.32,152.76,654717.0],["2020-08-27",147.36,152.28,139.2,141.72,1124892.0],["2020-08-28",141.6,148.8,135.96,144.72,816733.0],["2020-08-31",147.48,152.4,142.92,143.88,669383.0],["2020-09-01",139.2,144.84,134.64,136.92,755558.0],["2020-09-02",134.04,137.04,120.12,127.56,1947267.0],["2020-09-03",123.12,130.56,117.36,118.2,1328325.0],["2020-09-04",118.2,121.68,105.36,114.84,1045350.0],["2020-09-08",122.4,122.88,109.8,115.32,1293142.0],["2020-09-09",120.12,142.68,119.16,123.36,2275667.0],["2020-09-10",123.6,125.4,115.92,116.64,946667.0],["2020-09-11",117.48,123.6,114.96,120.96,789050.0],["2020-09-14",123.0,136.56,122.76,135.84,1353783.0],["2020-09-15",138.12,171.12,138.12,163.56,3744692.0],["2020-09-16",172.56,222.6,168.96,222.24,9217350.0],["2020-09-17",198.72,214.68,171.6,188.04,4851650.0],["2020-09-18",185.4,221.64,178.68,204.0,4992158.0],["2020-09-21",203.4,221.4,198.0,212.28,2802333.0],["2020-09-22",215.04,224.28,198.96,203.76,2249342.0],["2020-09-23",194.52,204.0,182.76,191.64,1751383.0],["2020-09-24",179.04,192.0,174.0,184.44,1118133.0],["2020-09-25",190.2,203.52,190.2,203.28,1128317.0],["2020-09-28",127.56,165.6,123.36,145.68,5570058.0],["2020-09-29",143.16,150.6,135.48,135.72,1898933.0],["2020-09-30",134.4,142.08,133.2,139.2,1176800.0],["2020-10-01",140.88,145.2,137.04,140.88,799933.0],["2020-10-02",142.2,146.4,138.36,139.8,843525.0],["2020-10-05",141.12,143.28,134.52,143.28,707767.0],["2020-10-06",142.68,157.32,142.68,148.92,1335717.0],["2020-10-07",152.52,154.08,144.96,150.96,652125.0],["2020-10-08",152.28,153.6,148.2,149.76,460825.0],["2020-10-09",149.4,150.0,143.4,147.72,583550.0],["2020-10-12",147.0,152.16,146.04,149.16,497075.0],["2020-10-13",149.28,156.96,148.92,153.84,749567.0],["2020-10-14",154.92,155.88,144.72,145.56,602333.0],["2020-10-15",144.84,146.88,138.84,146.52,443467.0],["2020-10-16",146.4,147.24,141.72,142.2,422908.0],["2020-10-19",142.8,143.76,135.0,136.2,444392.0],["2020-10-20",137.16,137.52,126.84,132.0,628058.0],["2020-10-21",131.28,132.0,125.64,126.0,494242.0],["2020-10-22",124.44,136.2,123.36,134.88,597058.0],["2020-10-23",134.52,135.36,127.8,131.4,342450.0],["2020-10-26",128.04,131.16,124.08,125.4,359175.0],["2020-10-27",125.64,134.4,124.2,133.32,629192.0],["2020-10-28",129.72,132.6,123.72,131.04,499692.0],["2020-10-29",131.88,132.96,125.4,125.88,433000.0],["2020-10-30",124.56,127.08,116.64,118.2,628325.0],["2020-11-02",119.28,122.88,117.84,120.24,319242.0],["2020-11-03",121.8,123.24,118.32,122.64,417050.0],["2020-11-04",122.52,131.76,122.52,130.92,438167.0],["2020-11-05",135.0,135.0,127.8,129.6,395292.0],["2020-11-06",127.2,128.16,123.12,126.36,392242.0],["2020-11-09",116.52,117.36,99.12,102.0,2210525.0],["2020-11-10",107.88,139.2,106.8,138.12,2939733.0],["2020-11-11",130.44,131.52,121.44,128.64,885075.0],["2020-11-12",131.4,148.8,129.6,136.32,1412850.0],["2020-11-13",136.68,138.12,129.84,134.64,576833.0],["2020-11-16",150.72,155.28,140.04,154.2,1937825.0],["2020-11-17",147.6,149.16,139.2,140.4,901142.0],["2020-11-18",133.32,137.4,129.72,132.48,701658.0],["2020-11-19",135.48,137.64,131.04,132.24,470700.0],["2020-11-20",136.8,138.84,122.76,126.48,1158350.0],["2020-11-23",127.56,127.92,120.36,124.56,793367.0],["2020-11-24",121.2,124.68,116.88,121.8,827300.0],["2020-11-25",121.2,133.08,120.6,124.68,921442.0],["2020-11-27",125.88,148.8,125.88,147.12,1764892.0],["2020-11-30",147.48,153.48,138.84,146.64,1931125.0],["2020-12-01",148.2,163.2,146.4,149.04,1682342.0],["2020-12-02",144.24,147.24,139.08,143.64,734983.0],["2020-12-03",146.88,160.56,146.64,150.24,1488250.0],["2020-12-04",161.4,167.28,150.72,151.2,1958983.0],["2020-12-07",152.16,154.56,143.64,146.04,905375.0],["2020-12-08",144.0,147.12,137.4,143.4,1004933.0],["2020-12-09",143.52,144.48,133.44,137.16,832008.0],["2020-12-10",135.96,137.16,132.84,136.32,509275.0],["2020-12-11",136.2,137.52,129.72,132.72,596683.0],["2020-12-14",131.28,132.36,123.24,124.92,748350.0],["2020-12-15",130.08,131.52,125.4,131.04,723600.0],["2020-12-16",129.12,130.08,124.08,125.28,491292.0],["2020-12-17",125.28,129.0,121.92,128.64,565467.0],["2020-12-18",127.08,127.56,123.72,124.68,787517.0],["2020-12-21",123.96,126.0,120.96,123.96,506083.0],["2020-12-22",123.96,124.56,116.88,118.8,784233.0],["2020-12-23",117.12,123.0,114.24,120.84,640200.0],["2020-12-24",131.4,132.36,121.32,123.12,1479058.0],["2020-12-28",123.6,124.56,114.12,115.2,1101100.0],["2020-12-29",113.88,115.56,103.44,107.04,1477483.0],["2020-12-30",108.6,110.28,106.2,108.0,681817.0],["2020-12-31",106.2,111.96,104.52,106.2,912108.0],["2021-01-04",108.6,117.84,105.72,116.76,1296983.0],["2021-01-05",118.08,118.68,110.4,111.12,851100.0],["2021-01-06",110.76,115.44,110.04,112.08,692250.0],["2021-01-07",113.16,114.24,110.28,113.28,696267.0],["2021-01-08",112.2,113.52,108.12,110.64,645733.0],["2021-01-11",108.24,109.56,106.2,109.08,580692.0],["2021-01-12",107.76,110.16,105.96,109.2,445650.0],["2021-01-13",108.72,112.8,107.64,110.76,593042.0],["2021-01-14",111.12,113.64,110.28,112.44,450833.0],["2021-01-15",112.08,126.84,111.6,115.92,1665375.0],["2021-01-19",118.2,122.28,114.12,121.2,802217.0],["2021-01-20",121.56,123.36,116.04,116.64,663975.0],["2021-01-21",108.12,113.04,105.6,109.2,1830750.0],["2021-01-22",108.0,111.6,105.72,108.0,1124175.0],["2021-01-25",108.0,117.36,107.16,116.64,1614942.0],["2021-01-26",117.6,128.16,114.0,126.96,1482850.0],["2021-01-27",126.0,164.16,124.56,150.0,4155325.0],["2021-01-28",150.36,160.68,130.92,131.4,1684117.0],["2021-01-29",150.36,162.0,142.92,153.0,2812158.0],["2021-02-01",165.12,218.4,159.6,203.52,7875642.0],["2021-02-02",227.64,228.0,165.84,181.08,3967333.0],["2021-02-03",176.76,180.12,163.92,174.72,1899300.0],["2021-02-04",174.96,174.96,145.32,151.2,1580517.0],["2021-02-05",158.04,160.68,150.12,154.08,997292.0],["2021-02-08",156.0,172.2,151.2,166.44,1468825.0],["2021-02-09",166.68,168.12,157.68,165.36,764200.0],["2021-02-10",164.76,168.36,154.2,155.76,742483.0],["2021-02-11",156.84,160.68,152.52,156.0,756967.0],["2021-02-12",185.04,192.96,170.16,170.64,3854000.0],["2021-02-16",174.24,179.4,162.96,165.36,1459308.0],["2021-02-17",162.6,184.92,159.12,184.44,1447050.0],["2021-02-18",178.56,184.08,165.96,167.64,1292975.0],["2021-02-19",168.84,172.44,164.4,166.08,748217.0],["2021-02-22",164.16,166.8,153.84,154.56,917867.0],["2021-02-23",145.2,145.68,130.8,140.16,1367733.0],["2021-02-24",141.72,146.04,138.0,144.12,696608.0],["2021-02-25",145.08,153.48,136.08,137.88,962683.0],["2021-02-26",138.72,142.2,130.2,133.2,1022025.0],["2021-03-01",137.04,142.92,134.88,139.2,1170283.0],["2021-03-02",131.52,132.0,120.12,120.24,1735425.0],["2021-03-03",120.24,123.48,111.72,114.72,1327592.0],["2021-03-04",112.8,117.6,107.04,109.8,1317492.0],["2021-03-05",111.24,112.68,100.92,110.28,1282617.0],["2021-03-08",110.4,113.4,106.56,106.92,824817.0],["2021-03-09",109.8,119.4,109.32,117.0,898683.0],["2021-03-10",119.04,123.6,117.84,119.76,628283.0],["2021-03-11",122.76,127.2,120.24,126.84,635108.0],["2021-03-12",122.76,126.84,119.28,126.0,572600.0],["2021-03-15",128.04,128.16,123.12,125.4,448500.0],["2021-03-16",124.92,129.84,122.04,125.64,545058.0],["2021-03-17",122.28,126.72,120.84,126.24,489317.0],["2021-03-18",123.0,126.0,116.88,118.08,477817.0],["2021-03-19",120.48,122.88,118.08,121.32,946117.0],["2021-03-22",122.28,124.92,119.88,123.84,360450.0],["2021-03-23",123.0,124.68,113.76,114.12,534217.0],["2021-03-24",115.44,115.44,107.4,107.76,651658.0],["2021-03-25",106.44,110.64,105.36,108.72,553483.0],["2021-03-26",109.44,109.92,106.08,108.36,599733.0],["2021-03-29",108.24,111.0,106.32,108.48,505625.0],["2021-03-30",108.12,108.48,104.52,105.72,531133.0],["2021-03-31",106.68,113.28,104.76,111.36,626950.0],["2021-04-01",112.68,119.52,111.96,113.76,504217.0],["2021-04-05",114.6,116.28,109.2,109.56,528250.0],["2021-04-06",110.16,111.36,106.92,107.4,495508.0],["2021-04-07",107.76,110.16,106.56,106.8,492825.0],["2021-04-08",107.4,107.64,103.92,105.6,556717.0],["2021-04-09",105.24,106.68,103.68,104.64,398383.0],["2021-04-12",104.28,104.76,96.72,98.88,631192.0],["2021-04-13",99.24,105.48,99.12,104.76,464808.0],["2021-04-14",105.6,110.4,104.28,106.08,496975.0],["2021-04-15",117.84,124.44,106.2,108.12,5932300.0],["2021-04-16",105.6,107.64,102.36,104.88,743342.0],["2021-04-19",104.28,107.52,103.08,105.72,520967.0],["2021-04-20",105.48,106.92,101.4,103.56,437008.0],["2021-04-21",102.48,109.92,101.88,109.92,521058.0],["2021-04-22",110.76,112.44,107.04,109.56,541108.0],["2021-04-23",79.2,84.48,77.88,82.2,4541942.0],["2021-04-26",82.8,88.2,80.88,83.4,1444250.0],["2021-04-27",84.84,87.48,83.52,86.04,803392.0],["2021-04-28",85.44,87.0,84.0,84.96,543992.0],["2021-04-29",84.84,86.28,81.6,82.68,523383.0],["2021-04-30",81.84,84.24,81.0,81.72,429442.0],["2021-05-03",82.44,82.92,78.96,79.8,563908.0],["2021-05-04",79.32,79.32,75.96,78.36,668008.0],["2021-05-05",78.36,80.76,77.28,78.36,410675.0],["2021-05-06",78.36,78.36,74.88,78.12,642250.0],["2021-05-07",79.2,82.92,79.2,82.2,544233.0],["2021-05-10",83.88,86.4,79.32,80.04,1394992.0],["2021-05-11",70.8,79.32,69.72,77.88,803808.0],["2021-05-12",78.96,79.2,73.68,75.6,788125.0],["2021-05-13",75.12,76.8,73.08,74.76,602275.0],["2021-05-14",74.64,80.64,72.96,78.6,513267.0],["2021-05-17",79.44,82.32,78.6,81.6,421833.0],["2021-05-18",82.32,87.36,81.0,85.32,606867.0],["2021-05-19",84.0,85.32,80.64,82.2,329367.0],["2021-05-20",82.8,85.8,81.6,85.56,377783.0],["2021-05-21",85.68,86.28,84.36,84.72,287400.0],["2021-05-24",84.72,87.24,81.96,85.92,372375.0],["2021-05-25",85.92,87.48,84.0,84.48,279775.0],["2021-05-26",84.6,88.92,83.76,88.44,440350.0],["2021-05-27",88.32,91.56,87.36,90.84,358192.0],["2021-05-28",90.84,96.6,89.64,90.6,461892.0],["2021-06-01",90.72,92.28,88.68,89.28,262775.0],["2021-06-02",89.52,95.88,88.44,95.52,408933.0],["2021-06-03",94.8,99.0,93.84,94.68,471792.0],["2021-06-04",94.32,97.44,93.84,95.28,262125.0],["2021-06-07",95.64,102.96,95.64,101.28,552333.0],["2021-06-08",103.8,104.28,98.88,103.08,503067.0],["2021-06-09",106.68,123.96,105.6,120.36,1983650.0],["2021-06-10",115.08,115.8,106.68,109.8,638650.0],["2021-06-11",111.36,111.36,106.8,109.2,314075.0],["2021-06-14",109.32,109.92,104.76,106.92,428575.0],["2021-06-15",107.16,107.64,102.72,103.56,334067.0],["2021-06-16",102.12,105.36,100.2,102.84,279208.0],["2021-06-17",102.84,108.84,102.24,105.84,339733.0],["2021-06-18",105.12,105.72,101.28,101.88,466525.0],["2021-06-21",102.36,105.24,100.8,103.68,264025.0],["2021-06-22",103.08,104.76,100.56,104.4,253250.0],["2021-06-23",106.32,108.72,102.36,104.28,312000.0],["2021-06-24",105.6,107.4,104.76,106.68,289142.0],["2021-06-25",106.32,110.88,105.72,110.76,1192050.0],["2021-06-28",113.4,119.28,110.28,113.4,543808.0],["2021-06-29",113.76,116.04,110.52,113.52,345650.0],["2021-06-30",112.92,113.64,110.16,111.24,298033.0],["2021-07-01",110.76,113.52,108.96,113.52,276933.0],["2021-07-02",113.28,114.12,108.24,108.24,300300.0],["2021-07-06",108.6,109.8,105.24,105.36,248442.0],["2021-07-07",104.76,104.88,96.6,98.28,412508.0],["2021-07-08",95.4,104.64,94.56,100.2,461150.0],["2021-07-09",100.56,100.8,97.8,99.96,195500.0],["2021-07-12",100.8,101.16,97.32,97.92,168783.0],["2021-07-13",97.8,98.52,96.0,96.12,176958.0],["2021-07-14",96.24,98.64,93.96,94.44,307092.0],["2021-07-15",93.36,97.08,92.16,96.0,519892.0],["2021-07-16",96.6,100.68,95.88,99.12,314608.0],["2021-07-19",97.56,107.64,96.96,107.16,482425.0],["2021-07-20",105.96,110.64,100.32,103.08,484083.0],["2021-07-21",101.4,105.84,99.0,105.0,271625.0],["2021-07-22",105.6,106.92,103.2,103.68,223600.0],["2021-07-23",104.16,104.52,97.2,98.4,287217.0],["2021-07-26",97.68,101.28,97.08,99.36,224633.0],["2021-07-27",98.76,100.68,96.36,99.12,225492.0],["2021-07-28",100.08,104.88,99.24,104.04,269175.0],["2021-07-29",104.64,106.2,101.88,102.0,183475.0],["2021-07-30",101.4,102.96,99.96,100.8,167450.0],["2021-08-02",101.52,105.36,101.04,103.08,211092.0],["2021-08-03",103.08,104.28,101.28,103.32,240742.0],["2021-08-04",96.12,108.84,96.0,105.12,432300.0],["2021-08-05",104.88,113.16,103.44,110.88,556358.0],["2021-08-06",110.88,111.6,107.4,109.32,334825.0],["2021-08-09",109.92,119.16,107.4,115.2,686708.0],["2021-08-10",109.8,112.68,100.8,102.84,906750.0],["2021-08-11",102.6,103.2,99.36,102.6,317775.0],["2021-08-12",102.48,119.52,102.12,116.28,1533208.0],["2021-08-13",116.76,116.88,110.16,110.76,505158.0],["2021-08-16",110.16,110.4,99.84,99.96,503775.0],["2021-08-17",99.12,104.52,98.64,101.4,395425.0],["2021-08-18",101.64,102.6,97.8,98.16,302733.0],["2021-08-19",97.68,97.8,93.0,93.24,337633.0],["2021-08-20",93.0,98.04,92.64,96.96,274967.0],["2021-08-23",98.64,101.52,97.32,100.32,290875.0],["2021-08-24",100.44,101.28,98.28,100.56,258908.0],["2021-08-25",100.08,105.12,98.76,101.28,339017.0],["2021-08-26",106.2,115.08,104.16,104.4,1062767.0],["2021-08-27",105.36,107.76,101.52,105.36,378433.0],["2021-08-30",105.72,108.96,103.56,103.68,282375.0],["2021-08-31",103.8,108.12,102.72,103.68,400892.0],["2021-09-01",103.8,106.56,102.36,104.88,286275.0],["2021-09-02",105.24,106.08,103.68,105.84,205442.0],["2021-09-03",105.84,105.84,100.92,102.24,306542.0],["2021-09-07",98.76,106.56,98.52,102.6,525100.0],["2021-09-08",102.72,103.44,98.04,99.24,350733.0],["2021-09-09",99.24,102.6,98.28,100.8,236133.0],["2021-09-10",100.92,102.0,95.28,95.4,467558.0],["2021-09-13",94.92,96.6,91.8,93.48,353567.0],["2021-09-14",93.12,96.0,90.12,90.36,346675.0],["2021-09-15",90.24,92.16,89.16,90.84,264800.0],["2021-09-16",90.72,93.36,89.88,93.0,222342.0],["2021-09-17",93.6,97.8,92.16,97.68,534833.0],["2021-09-20",94.92,97.56,92.16,93.48,305258.0],["2021-09-21",94.32,95.4,93.24,94.32,169592.0],["2021-09-22",94.56,95.28,92.04,93.48,357133.0],["2021-09-23",93.6,96.36,92.76,96.36,232567.0],["2021-09-24",95.76,96.48,93.12,93.12,200967.0],["2021-09-27",93.6,94.8,92.28,93.24,206167.0],["2021-09-28",92.4,93.0,87.84,88.68,377142.0],["2021-09-29",89.52,91.92,86.76,87.24,296208.0],["2021-09-30",87.6,89.28,85.8,85.92,256883.0],["2021-10-01",85.2,85.2,77.52,80.4,637408.0],["2021-10-04",78.12,80.64,76.08,76.32,406333.0],["2021-10-05",76.68,79.32,76.2,78.6,251892.0],["2021-10-06",77.16,78.36,76.44,76.92,217825.0],["2021-10-07",77.04,81.36,76.08,79.56,219608.0],["2021-10-08",80.16,80.28,78.12,78.6,138383.0],["2021-10-11",78.6,83.28,78.24,81.6,192675.0],["2021-10-12",83.28,83.76,81.6,83.04,185483.0],["2021-10-13",84.0,84.84,82.2,83.88,207200.0],["2021-10-14",85.08,86.88,84.12,85.92,186783.0],["2021-10-15",86.52,86.76,84.24,84.24,197767.0],["2021-10-18",83.76,84.72,82.92,84.24,158758.0],["2021-10-19",84.72,86.52,84.0,85.56,201283.0],["2021-10-20",84.72,86.04,83.64,84.48,167225.0],["2021-10-21",85.32,86.52,83.76,84.48,170667.0],["2021-10-22",83.16,83.4,78.96,80.88,339000.0],["2021-10-25",80.76,83.4,79.92,83.28,174867.0],["2021-10-26",83.76,85.2,81.84,82.08,215950.0],["2021-10-27",82.8,83.76,81.24,81.48,170792.0],["2021-10-28",81.6,87.84,80.16,87.48,334850.0],["2021-10-29",87.36,88.56,84.84,85.68,198975.0],["2021-11-01",84.12,88.44,83.64,87.36,260533.0],["2021-11-02",87.48,88.44,85.44,88.32,211192.0],["2021-11-03",88.92,89.64,86.76,89.52,258058.0],["2021-11-04",88.8,88.92,84.48,84.96,268075.0],["2021-11-05",82.8,85.56,78.84,80.28,565825.0],["2021-11-08",79.92,81.36,78.84,80.88,305517.0],["2021-11-09",84.0,90.48,82.44,84.6,849608.0],["2021-11-10",85.32,90.6,83.64,85.44,666258.0],["2021-11-11",85.56,87.72,84.48,86.64,337742.0],["2021-11-12",87.0,88.32,85.92,88.2,248667.0],["2021-11-15",89.76,91.44,86.28,88.08,391158.0],["2021-11-16",87.12,88.92,85.56,87.84,260442.0],["2021-11-17",87.36,90.36,86.04,88.8,384317.0],["2021-11-18",88.8,89.16,85.44,86.4,257558.0],["2021-11-19",85.92,89.52,85.44,88.2,276783.0],["2021-11-22",88.44,88.68,84.48,86.04,286367.0],["2021-11-23",85.2,85.68,80.04,82.8,374900.0],["2021-11-24",81.36,83.64,80.16,83.04,201025.0],["2021-11-26",86.04,93.24,85.08,87.0,608042.0],["2021-11-29",91.56,91.92,86.64,87.48,444808.0],["2021-11-30",83.16,87.96,82.92,86.88,549708.0],["2021-12-01",86.4,86.52,79.2,79.2,492100.0],["2021-12-02",78.6,85.2,76.56,79.32,360417.0],["2021-12-03",79.8,80.16,73.44,74.04,421858.0],["2021-12-06",72.48,73.44,69.0,73.2,492150.0],["2021-12-07",75.0,79.92,74.16,78.36,405133.0],["2021-12-08",78.36,80.88,75.84,79.68,306375.0],["2021-12-09",79.56,80.4,75.12,75.24,268400.0],["2021-12-10",75.0,75.84,72.0,72.48,314150.0],["2021-12-13",72.84,75.36,71.16,73.44,337500.0],["2021-12-14",71.88,72.36,70.32,70.92,314625.0],["2021-12-15",70.8,73.32,67.08,72.96,398525.0],["2021-12-16",73.68,73.92,70.68,71.88,322825.0],["2021-12-17",71.4,78.36,70.8,78.0,889867.0],["2021-12-20",77.64,77.76,73.56,75.36,418608.0],["2021-12-21",75.12,75.36,72.0,73.44,354983.0],["2021-12-22",72.12,74.04,71.28,71.88,363817.0],["2021-12-23",71.4,73.68,69.84,72.96,334775.0],["2021-12-27",72.0,72.48,68.64,68.64,461733.0],["2021-12-28",66.6,68.76,64.08,64.2,543808.0],["2021-12-29",63.84,64.2,61.68,62.4,454092.0],["2021-12-30",61.92,65.16,61.92,62.28,465883.0],["2021-12-31",62.28,62.76,59.88,59.88,608858.0],["2022-01-03",60.36,63.12,59.04,62.4,486692.0],["2022-01-04",61.68,63.24,59.16,60.24,336500.0],["2022-01-05",60.24,61.8,55.92,56.04,470575.0],["2022-01-06",56.28,57.84,53.64,55.8,455717.0],["2022-01-07",56.04,57.72,55.08,55.32,276142.0],["2022-01-10",55.32,57.96,54.0,57.6,308783.0],["2022-01-11",57.0,59.16,56.52,58.68,204725.0],["2022-01-12",58.8,59.88,57.48,57.48,252817.0],["2022-01-13",57.96,58.56,55.08,55.32,244033.0],["2022-01-14",54.6,57.24,54.12,57.0,411383.0],["2022-01-18",55.92,56.16,51.24,51.36,465767.0],["2022-01-19",51.24,52.44,50.04,50.28,297442.0],["2022-01-20",50.64,52.08,49.08,49.2,308433.0],["2022-01-21",49.8,52.08,47.04,47.04,526525.0],["2022-01-24",45.72,47.52,41.64,47.04,622308.0],["2022-01-25",45.84,49.32,45.36,48.48,349592.0],["2022-01-26",49.8,51.84,47.04,47.28,425092.0],["2022-01-27",48.48,48.96,44.4,44.64,347592.0],["2022-01-28",44.28,46.68,43.32,46.56,311400.0],["2022-01-31",46.68,50.16,46.2,49.68,423375.0],["2022-02-01",50.4,51.36,48.12,49.56,342283.0],["2022-02-02",49.68,49.68,45.84,45.96,387983.0],["2022-02-03",45.72,45.96,42.96,43.08,412125.0],["2022-02-04",43.44,45.48,42.84,45.12,306900.0],["2022-02-07",44.64,46.56,44.64,45.6,228900.0],["2022-02-08",45.12,45.6,43.2,43.92,292200.0],["2022-02-09",44.64,46.68,44.4,46.44,367050.0],["2022-02-10",45.0,46.2,42.24,42.48,595233.0],["2022-02-11",43.08,43.32,39.24,39.84,568450.0],["2022-02-14",39.84,40.44,38.52,39.12,370442.0],["2022-02-15",40.2,41.76,39.96,41.52,447483.0],["2022-02-16",40.56,41.64,40.32,41.04,219808.0],["2022-02-17",40.44,40.8,38.76,38.88,256325.0],["2022-02-18",39.24,39.6,37.68,38.16,245058.0],["2022-02-22",37.2,38.76,37.2,37.32,309675.0],["2022-02-23",38.16,38.16,35.64,35.64,377375.0],["2022-02-24",33.48,38.76,33.12,38.76,477508.0],["2022-02-25",38.4,38.76,36.84,38.64,228308.0],["2022-02-28",38.4,39.24,37.32,38.88,310983.0],["2022-03-01",39.24,39.72,37.92,38.88,294758.0],["2022-03-02",36.0,36.96,33.6,36.6,574492.0],["2022-03-03",36.12,37.32,35.76,37.32,524700.0],["2022-03-04",36.6,38.04,36.48,37.32,395683.0],["2022-03-07",36.72,38.64,36.48,37.92,370100.0],["2022-03-08",37.44,40.68,36.84,39.12,332608.0],["2022-03-09",39.96,41.4,39.48,41.16,330658.0],["2022-03-10",40.32,41.16,39.6,40.92,241333.0],["2022-03-11",40.92,41.52,38.64,38.64,245158.0],["2022-03-14",38.76,40.2,36.0,36.24,519592.0],["2022-03-15",36.84,38.04,36.24,37.68,335325.0],["2022-03-16",37.92,39.6,37.68,39.6,424167.0],["2022-03-17",39.24,42.36,38.76,42.36,505625.0],["2022-03-18",42.24,45.24,41.76,45.12,2188858.0],["2022-03-21",45.6,45.96,42.48,43.56,472608.0],["2022-03-22",43.92,46.44,43.32,45.0,559917.0],["2022-03-23",43.92,45.24,43.32,43.8,303975.0],["2022-03-24",44.64,45.24,43.56,45.12,261258.0],["2022-03-25",45.24,45.36,43.2,43.56,558392.0],["2022-03-28",43.8,44.88,42.36,42.84,312983.0],["2022-03-29",43.56,45.84,43.56,45.84,367575.0],["2022-03-30",45.36,46.32,43.56,43.8,408783.0],["2022-03-31",44.4,44.4,42.96,43.08,158808.0],["2022-04-01",43.32,45.84,42.12,45.6,428375.0],["2022-04-04",45.6,47.88,44.76,47.76,334692.0],["2022-04-05",47.4,48.0,45.0,45.0,457150.0],["2022-04-06",44.16,45.12,42.96,44.28,345225.0],["2022-04-07",43.8,44.52,40.8,40.8,348033.0],["2022-04-08",40.8,41.16,39.24,39.24,325675.0],["2022-04-11",39.0,39.24,37.92,38.04,262117.0],["2022-04-12",38.76,39.72,37.8,38.52,226567.0],["2022-04-13",38.88,41.4,38.64,41.04,354367.0],["2022-04-14",41.04,41.04,38.4,38.4,245367.0],["2022-04-18",38.64,38.76,35.52,35.64,321958.0],["2022-04-19",36.24,37.32,35.28,36.48,250092.0],["2022-04-20",36.72,37.08,35.16,36.48,198542.0],["2022-04-21",36.96,37.08,34.44,34.44,412933.0],["2022-04-22",34.68,35.52,33.84,34.44,304100.0],["2022-04-25",34.2,35.64,34.08,35.52,223575.0],["2022-04-26",35.16,35.88,33.84,33.84,395200.0],["2022-04-27",34.2,35.16,33.24,33.24,276675.0],["2022-04-28",34.08,34.08,31.68,33.96,286875.0],["2022-04-29",33.96,35.64,32.76,32.76,368392.0],["2022-05-02",33.0,35.88,32.52,35.76,371983.0],["2022-05-03",35.52,36.48,34.68,36.0,202342.0],["2022-05-04",35.88,37.08,33.6,37.08,386258.0],["2022-05-05",36.12,36.24,33.24,33.48,318017.0],["2022-05-06",33.48,33.48,31.68,31.92,265825.0],["2022-05-09",31.44,31.68,28.32,28.44,493883.0],["2022-05-10",29.4,30.84,28.08,29.88,489175.0],["2022-05-11",23.4,23.88,19.2,21.72,1519600.0],["2022-05-12",21.6,23.76,21.12,22.56,989625.0],["2022-05-13",23.16,24.72,22.44,23.88,657108.0],["2022-05-16",23.76,24.48,22.44,22.68,429175.0],["2022-05-17",23.04,24.12,22.56,23.88,504983.0],["2022-05-18",22.56,23.04,21.6,22.08,499100.0],["2022-05-19",24.6,26.16,23.28,23.64,2610567.0],["2022-05-20",24.12,24.6,21.24,22.56,632933.0],["2022-05-23",25.92,25.92,22.68,23.04,992400.0],["2022-05-24",22.56,22.68,21.12,21.24,567333.0],["2022-05-25",21.24,21.72,20.16,20.76,433867.0],["2022-05-26",20.64,21.72,20.52,21.0,359017.0],["2022-05-27",22.08,24.0,21.48,23.88,886492.0],["2022-05-31",23.64,24.12,22.08,22.44,711967.0],["2022-06-01",22.92,22.92,21.12,21.12,417417.0],["2022-06-02",21.48,22.2,20.88,21.6,359117.0],["2022-06-03",21.12,21.48,20.4,21.24,535533.0],["2022-06-06",21.36,21.96,20.4,20.76,377558.0],["2022-06-07",20.64,21.72,20.4,21.72,332575.0],["2022-06-08",21.12,22.44,21.0,21.6,362425.0],["2022-06-09",21.72,21.84,19.8,19.8,438608.0],["2022-06-10",19.92,20.04,18.0,18.12,654092.0],["2022-06-13",17.76,19.08,17.16,17.52,732667.0],["2022-06-14",17.76,17.88,16.8,17.28,349792.0],["2022-06-15",17.4,18.36,17.16,18.24,570233.0],["2022-06-16",17.4,18.36,16.56,17.76,572342.0],["2022-06-17",17.76,19.92,17.64,19.2,1508125.0],["2022-06-21",19.44,21.6,19.2,20.64,738933.0],["2022-06-22",20.04,23.28,19.68,22.44,735608.0],["2022-06-23",22.68,24.12,22.2,24.12,677508.0],["2022-06-24",24.12,24.24,22.08,23.28,741458.0],["2022-06-27",23.4,24.0,21.96,23.4,396575.0],["2022-06-28",23.4,23.52,21.36,21.84,463783.0],["2022-06-29",21.48,22.08,20.76,21.48,512517.0],["2022-06-30",20.88,22.08,20.16,20.76,478283.0],["2022-07-01",21.24,22.68,20.64,22.68,502242.0],["2022-07-05",22.32,24.84,22.08,24.84,673017.0],["2022-07-06",24.72,25.68,24.12,24.72,444658.0],["2022-07-07",24.6,25.44,24.24,25.2,439742.0],["2022-07-08",25.08,26.4,24.36,26.04,516617.0],["2022-07-11",25.8,25.8,23.28,23.4,367158.0],["2022-07-12",23.4,24.36,21.96,24.0,377525.0],["2022-07-13",23.4,25.68,22.92,25.56,511800.0],["2022-07-14",24.84,25.56,23.64,24.0,365383.0],["2022-07-15",24.72,24.72,22.68,23.64,291350.0],["2022-07-18",23.88,24.6,21.96,22.08,426925.0],["2022-07-19",22.44,24.12,21.84,24.12,455033.0],["2022-07-20",24.0,28.8,24.0,26.76,1096442.0],["2022-07-21",26.76,27.12,24.6,25.2,321483.0],["2022-07-22",25.2,25.44,22.92,22.92,425433.0],["2022-07-25",24.24,24.6,23.04,24.12,500625.0],["2022-07-26",24.0,25.44,23.16,24.48,509375.0],["2022-07-27",24.48,25.8,23.52,25.56,601433.0],["2022-07-28",25.44,25.8,24.0,24.96,413225.0],["2022-07-29",24.72,24.72,23.4,23.76,348475.0],["2022-08-01",23.76,24.48,22.8,22.92,366867.0],["2022-08-02",22.92,25.08,22.92,24.72,445492.0],["2022-08-03",24.96,27.12,24.72,26.4,616158.0],["2022-08-04",26.4,27.84,26.16,27.36,575200.0],["2022-08-05",26.4,28.44,25.8,28.44,453733.0],["2022-08-08",28.68,29.76,27.24,28.32,514975.0],["2022-08-09",26.88,27.0,24.24,25.2,488950.0],["2022-08-10",26.64,31.2,26.28,31.2,1011158.0],["2022-08-11",30.96,32.4,29.16,29.52,769667.0],["2022-08-12",30.36,31.8,29.64,31.56,543825.0],["2022-08-15",31.32,33.48,31.2,33.48,441908.0],["2022-08-16",33.0,33.84,32.04,32.52,512167.0],["2022-08-17",31.68,32.88,30.12,30.36,480325.0],["2022-08-18",30.48,30.6,28.8,30.12,421033.0],["2022-08-19",29.52,30.48,28.32,28.56,348775.0],["2022-08-22",27.48,29.16,27.36,27.72,424800.0],["2022-08-23",28.2,29.4,27.6,29.16,416325.0],["2022-08-24",29.16,31.08,28.2,30.48,474717.0],["2022-08-25",31.08,31.2,29.16,30.0,325742.0],["2022-08-26",30.12,30.12,27.24,27.48,530983.0],["2022-08-29",27.24,29.04,26.76,27.84,440567.0],["2022-08-30",28.08,28.68,26.76,27.48,493667.0],["2022-08-31",27.72,28.08,26.88,27.48,447033.0],["2022-09-01",27.24,27.96,26.04,27.96,388458.0],["2022-09-02",28.68,29.04,26.28,26.4,497425.0],["2022-09-06",26.4,26.52,23.76,23.88,467750.0],["2022-09-07",24.24,24.84,23.16,24.72,532242.0],["2022-09-08",24.12,26.28,24.12,25.92,434875.0],["2022-09-09",26.16,27.0,25.8,26.64,321450.0],["2022-09-12",26.64,27.24,25.68,27.24,374008.0],["2022-09-13",25.56,25.8,24.48,24.84,482958.0],["2022-09-14",24.84,24.84,23.64,24.0,524600.0],["2022-09-15",23.76,25.2,23.52,25.2,471192.0],["2022-09-16",24.24,24.96,22.68,23.16,1183075.0],["2022-09-19",22.8,23.04,21.6,22.2,573183.0],["2022-09-20",21.96,22.8,21.6,22.44,396608.0],["2022-09-21",22.44,23.4,21.6,21.72,367667.0],["2022-09-22",21.6,21.84,20.88,21.24,281533.0],["2022-09-23",20.52,21.24,19.8,20.52,397000.0],["2022-09-26",20.64,21.96,19.92,19.92,435392.0],["2022-09-27",20.52,21.48,20.28,21.12,498008.0],["2022-09-28",21.24,22.44,21.12,22.08,507792.0],["2022-09-29",21.48,21.6,19.8,20.16,411575.0],["2022-09-30",20.16,21.6,20.04,20.76,297267.0],["2022-10-03",21.24,21.48,19.92,20.64,381033.0],["2022-10-04",20.76,22.08,20.52,21.96,457892.0],["2022-10-05",21.36,21.96,20.52,21.48,352850.0],["2022-10-06",21.36,21.96,20.4,20.88,396217.0],["2022-10-07",20.28,20.4,19.2,19.32,376583.0],["2022-10-10",19.2,19.56,18.36,18.72,346367.0],["2022-10-11",18.84,20.4,18.0,19.56,372342.0],["2022-10-12",19.68,19.68,18.6,19.56,282842.0],["2022-10-13",18.84,20.52,18.48,20.4,350133.0],["2022-10-14",20.76,21.12,18.48,18.72,408367.0],["2022-10-17",19.56,22.44,18.84,21.96,686183.0],["2022-10-18",22.32,22.68,20.88,21.6,494967.0],["2022-10-19",21.36,21.48,19.44,19.92,485567.0],["2022-10-20",19.92,21.24,19.56,19.68,249758.0],["2022-10-21",19.68,21.48,19.2,21.24,553892.0],["2022-10-24",21.24,21.36,19.8,20.64,324825.0],["2022-10-25",20.88,23.04,20.64,22.56,533975.0],["2022-10-26",22.32,25.2,22.2,23.64,501067.0],["2022-10-27",23.76,25.08,23.04,24.72,600225.0],["2022-10-28",23.64,26.64,23.4,26.52,664650.0],["2022-10-31",26.28,26.52,25.32,25.92,507133.0],["2022-11-01",25.92,27.24,24.96,25.44,539142.0],["2022-11-02",25.32,27.96,24.6,25.56,585617.0],["2022-11-03",24.96,26.76,24.48,25.68,331917.0],["2022-11-04",26.64,26.88,24.12,25.32,584450.0],["2022-11-07",25.56,26.28,24.84,25.8,602733.0],["2022-11-08",26.04,27.6,24.96,25.68,611233.0],["2022-11-09",25.32,29.4,25.32,26.16,759167.0],["2022-11-10",27.6,28.8,26.04,28.56,1000883.0],["2022-11-11",28.32,29.04,26.64,28.2,620700.0],["2022-11-14",27.84,30.24,27.84,28.92,641250.0],["2022-11-15",30.12,31.32,29.16,30.0,659350.0],["2022-11-16",29.64,31.2,27.84,28.08,587458.0],["2022-11-17",27.96,28.44,27.0,28.08,447492.0],["2022-11-18",28.44,28.44,25.2,25.56,479925.0],["2022-11-21",25.44,26.04,24.72,25.44,323950.0],["2022-11-22",25.44,25.44,24.0,24.84,501742.0],["2022-11-23",24.72,25.32,24.0,24.6,336300.0],["2022-11-25",24.12,24.84,23.88,24.12,178408.0],["2022-11-28",23.88,24.48,22.8,22.8,407942.0],["2022-11-29",22.92,23.76,22.68,23.16,420508.0],["2022-11-30",23.04,24.6,22.68,24.48,945492.0],["2022-12-01",23.76,24.0,22.8,23.04,431433.0],["2022-12-02",22.92,23.88,21.6,23.76,544225.0],["2022-12-05",23.28,23.76,21.72,22.2,542717.0],["2022-12-06",21.96,22.08,21.24,21.48,418100.0],["2022-12-07",21.48,22.44,21.24,21.96,349925.0],["2022-12-08",22.2,22.68,21.48,22.08,317683.0],["2022-12-09",22.08,22.2,20.76,20.76,303142.0],["2022-12-12",21.0,22.32,20.64,22.08,457508.0],["2022-12-13",22.2,22.8,20.88,22.2,629942.0],["2022-12-14",21.84,22.92,21.0,22.44,425492.0],["2022-12-15",22.44,22.56,21.0,21.12,355108.0],["2022-12-16",20.88,21.96,20.16,21.6,733233.0],["2022-12-19",21.36,21.48,18.6,18.72,367333.0],["2022-12-20",18.96,20.04,18.72,19.68,346483.0],["2022-12-21",20.04,20.28,19.08,20.04,396492.0],["2022-12-22",20.04,20.04,18.0,19.2,364533.0],["2022-12-23",18.72,18.96,18.0,18.36,280625.0],["2022-12-27",18.24,18.36,16.68,16.92,489267.0],["2022-12-28",16.92,17.64,16.8,17.04,420950.0],["2022-12-29",17.28,18.72,16.92,18.36,614533.0],["2022-12-30",17.88,18.84,16.8,18.72,681458.0],["2023-01-03",19.2,19.68,18.12,18.24,293142.0],["2023-01-04",18.24,19.68,18.0,19.56,322625.0],["2023-01-05",19.32,19.32,18.48,18.84,310800.0],["2023-01-06",18.72,19.32,18.0,18.84,248533.0],["2023-01-09",19.08,19.8,18.48,19.08,442642.0],["2023-01-10",19.2,20.52,19.08,20.28,370992.0],["2023-01-11",20.4,21.0,19.68,20.76,361317.0],["2023-01-12",20.76,23.28,20.16,22.92,562208.0],["2023-01-13",22.56,23.88,21.72,22.8,583858.0],["2023-01-17",22.56,22.68,21.48,22.32,343000.0],["2023-01-18",22.44,23.28,21.0,21.24,409667.0],["2023-01-19",21.24,21.36,19.92,20.16,372700.0],["2023-01-20",20.64,20.64,19.68,20.28,387992.0],["2023-01-23",20.28,20.64,19.32,19.8,432058.0],["2023-01-24",19.92,21.36,19.56,21.0,444525.0],["2023-01-25",20.76,21.12,19.92,21.0,232283.0],["2023-01-26",21.12,21.36,19.68,19.92,260558.0],["2023-01-27",19.92,20.52,19.68,20.16,195283.0],["2023-01-30",20.16,20.4,19.32,19.56,320633.0],["2023-01-31",19.56,20.28,19.56,19.92,308083.0],["2023-02-01",19.8,20.4,19.08,20.04,485283.0],["2023-02-02",20.64,22.44,20.4,21.48,702933.0],["2023-02-03",21.48,23.4,21.12,22.92,730300.0],["2023-02-06",22.92,23.04,21.96,22.08,363242.0],["2023-02-07",22.08,22.68,21.24,22.32,476117.0],["2023-02-08",21.96,22.56,20.04,20.16,392033.0],["2023-02-09",20.4,20.4,19.2,19.32,289992.0],["2023-02-10",19.2,19.32,18.48,18.96,421450.0],["2023-02-13",19.2,19.2,18.12,18.36,348292.0],["2023-02-14",18.12,18.84,17.76,18.48,305692.0],["2023-02-15",18.36,18.72,18.12,18.6,204275.0],["2023-02-16",18.6,18.96,17.88,18.12,304450.0],["2023-02-17",18.0,18.36,17.64,18.36,266500.0],["2023-02-21",17.76,18.24,16.68,16.92,427208.0],["2023-02-22",17.04,17.4,16.44,16.8,303300.0],["2023-02-23",16.8,17.04,15.48,15.84,311408.0],["2023-02-24",15.84,15.84,15.0,15.36,317658.0],["2023-02-27",15.36,15.48,14.76,14.88,289050.0],["2023-02-28",15.24,15.24,14.76,15.12,324417.0],["2023-03-01",15.24,15.48,14.28,14.88,499042.0],["2023-03-02",15.6,16.2,14.28,15.6,305967.0],["2023-03-03",15.84,16.2,15.24,15.84,282975.0],["2023-03-06",15.72,15.72,14.28,14.52,383775.0],["2023-03-07",14.4,14.64,13.68,13.92,371400.0],["2023-03-08",14.04,14.4,13.92,14.28,231800.0],["2023-03-09",14.4,14.64,13.68,13.8,336117.0],["2023-03-10",13.56,14.04,13.08,13.56,499633.0],["2023-03-13",13.44,14.88,13.32,14.4,326958.0],["2023-03-14",14.4,14.64,13.8,14.04,251383.0],["2023-03-15",13.68,14.04,13.44,13.8,236742.0],["2023-03-16",13.92,13.92,13.32,13.56,263100.0],["2023-03-17",13.44,13.56,13.08,13.08,423800.0],["2023-03-20",13.2,13.2,12.6,12.84,224900.0],["2023-03-21",12.84,13.08,12.48,12.48,201300.0],["2023-03-22",12.48,12.48,11.4,11.4,484200.0],["2023-03-23",11.64,12.0,11.16,11.4,472958.0],["2023-03-24",11.52,11.88,11.4,11.52,365083.0],["2023-03-27",11.52,11.76,10.92,10.92,344125.0],["2023-03-28",10.8,10.92,9.48,10.32,482983.0],["2023-03-29",10.56,10.68,10.08,10.56,637783.0],["2023-03-30",10.44,10.56,9.36,9.48,668242.0],["2023-03-31",9.6,10.08,9.48,9.84,486617.0],["2023-04-03",9.84,9.96,9.24,9.36,444650.0],["2023-04-04",9.36,9.48,8.4,8.64,964017.0],["2023-04-05",8.64,8.76,8.28,8.4,1067708.0],["2023-04-06",8.28,9.6,8.28,9.24,885425.0],["2023-04-10",9.12,9.24,8.76,8.76,569133.0],["2023-04-11",8.76,8.88,8.4,8.76,565883.0],["2023-04-12",8.64,9.0,8.64,8.88,448167.0],["2023-04-13",8.88,11.28,8.76,11.28,1295483.0],["2023-04-14",10.92,11.04,10.2,10.2,732683.0],["2023-04-17",10.68,12.0,10.44,11.28,1012625.0],["2023-04-18",11.52,11.52,10.08,10.56,597350.0],["2023-04-19",10.44,10.68,10.2,10.56,307725.0],["2023-04-20",10.44,10.68,9.84,9.96,495625.0],["2023-04-21",10.08,10.44,9.84,10.32,218008.0],["2023-04-24",10.2,10.44,9.96,10.32,352383.0],["2023-04-25",10.2,10.44,9.84,9.84,267975.0],["2023-04-26",9.84,10.08,9.6,9.72,219508.0],["2023-04-27",9.6,9.96,9.24,9.36,284208.0],["2023-04-28",9.12,9.72,9.0,9.24,282925.0],["2023-05-01",9.24,9.48,9.0,9.12,301133.0],["2023-05-02",9.12,9.12,8.88,9.0,636475.0],["2023-05-03",9.12,9.72,8.88,9.6,350242.0],["2023-05-04",9.6,9.96,9.0,9.96,377767.0],["2023-05-05",9.96,10.2,9.72,9.84,224158.0],["2023-05-08",9.84,10.32,9.48,9.96,427308.0],["2023-05-09",9.84,10.44,9.72,10.08,240525.0],["2023-05-10",9.96,10.44,9.48,9.72,532942.0],["2023-05-11",9.72,9.96,9.36,9.36,403233.0],["2023-05-12",9.6,9.6,8.52,8.76,436708.0],["2023-05-15",8.88,9.84,8.76,9.24,698150.0],["2023-05-16",9.12,9.48,8.16,8.4,757900.0],["2023-05-17",8.28,8.88,7.92,8.64,698208.0],["2023-05-18",8.64,8.64,7.68,7.8,1189633.0],["2023-05-19",7.92,8.28,7.8,8.04,626783.0],["2023-05-22",8.04,8.28,7.68,8.04,818692.0],["2023-05-23",8.16,8.4,7.8,7.92,738858.0],["2023-05-24",8.76,8.76,7.2,7.32,1860317.0],["2023-05-25",7.32,7.56,6.96,7.44,847567.0],["2023-05-26",7.32,7.44,7.2,7.44,421542.0],["2023-05-30",7.44,7.56,7.08,7.08,473125.0],["2023-05-31",7.08,7.44,6.72,7.2,1425667.0],["2023-06-01",7.2,7.2,6.84,6.84,569892.0],["2023-06-02",6.84,6.96,6.72,6.96,425408.0],["2023-06-05",6.84,7.08,6.72,6.84,498792.0],["2023-06-06",6.84,6.96,6.6,6.72,650708.0],["2023-06-07",6.72,7.2,6.72,6.96,536725.0],["2023-06-08",6.96,7.08,6.6,6.6,622758.0],["2023-06-09",6.6,6.72,6.12,6.24,747542.0],["2023-06-12",6.12,6.36,5.64,6.0,1729608.0],["2023-06-13",6.0,6.48,6.0,6.24,1190425.0],["2023-06-14",6.24,6.36,5.88,6.0,1007658.0],["2023-06-15",5.88,6.24,5.88,6.12,906550.0],["2023-06-16",6.0,6.24,5.76,5.88,5495775.0],["2023-06-20",5.88,6.12,5.16,6.0,1253375.0],["2023-06-21",6.0,6.0,5.52,5.76,739433.0],["2023-06-22",5.76,5.76,5.28,5.4,1108917.0],["2023-06-23",5.28,5.52,5.16,5.16,2899317.0],["2023-06-26",5.28,5.4,4.92,5.04,661575.0],["2023-06-27",5.16,5.16,4.68,4.8,785192.0],["2023-06-28",4.8,4.8,4.56,4.68,638533.0],["2023-06-29",4.68,5.64,4.68,5.64,1582083.0],["2023-06-30",5.76,5.76,5.28,5.4,582117.0],["2023-07-03",5.4,5.64,5.16,5.28,295725.0],["2023-07-05",5.28,7.2,5.28,6.36,2939217.0],["2023-07-06",6.48,6.6,5.64,6.0,557325.0],["2023-07-07",6.0,6.24,5.88,5.88,337983.0],["2023-07-10",5.88,6.6,5.76,6.36,444467.0],["2023-07-11",6.48,6.84,6.24,6.48,379917.0],["2023-07-12",6.6,6.6,6.24,6.36,214283.0],["2023-07-13",6.36,6.84,6.24,6.72,347192.0],["2023-07-14",6.84,6.84,6.36,6.36,262625.0],["2023-07-17",6.0,6.84,6.0,6.48,240058.0],["2023-07-18",6.48,6.84,6.36,6.72,158125.0],["2023-07-19",6.84,7.32,6.72,6.96,435358.0],["2023-07-20",7.2,7.32,6.36,6.48,291717.0],["2023-07-21",6.48,6.72,6.24,6.24,221650.0],["2023-07-24",6.36,6.48,5.64,6.0,688125.0],["2023-07-25",6.12,6.24,5.88,5.88,155117.0],["2023-07-26",6.0,6.36,5.88,6.24,185542.0],["2023-07-27",6.24,6.36,6.0,6.0,113917.0],["2023-07-28",6.12,6.36,6.0,6.24,167583.0],["2023-07-31",6.36,6.6,6.24,6.36,209533.0],["2023-08-01",6.36,6.48,5.76,6.0,380333.0],["2023-08-02",6.0,6.0,5.52,5.76,248458.0],["2023-08-03",5.76,6.0,5.64,5.64,210550.0],["2023-08-04",5.64,5.76,5.4,5.4,175758.0],["2023-08-07",5.52,5.64,5.04,5.16,256167.0],["2023-08-08",5.04,5.28,4.92,5.04,247267.0],["2023-08-09",5.16,5.28,4.8,4.8,208092.0],["2023-08-10",4.92,5.64,4.92,5.52,383833.0],["2023-08-11",5.28,5.52,5.16,5.4,95250.0],["2023-08-14",5.28,5.52,5.28,5.52,150592.0],["2023-08-15",5.4,5.52,5.16,5.4,92308.0],["2023-08-16",5.4,5.4,5.16,5.28,77975.0],["2023-08-17",5.16,5.52,5.16,5.4,128408.0],["2023-08-18",5.16,5.52,5.16,5.28,120167.0],["2023-08-21",5.28,5.52,5.04,5.28,228125.0],["2023-08-22",5.16,5.52,5.16,5.4,206033.0],["2023-08-23",5.4,5.52,5.28,5.4,181025.0],["2023-08-24",5.52,5.52,5.16,5.16,103017.0],["2023-08-25",5.28,5.4,5.04,5.04,159108.0],["2023-08-28",5.04,5.4,5.04,5.04,217792.0],["2023-08-29",4.92,5.4,4.8,5.4,192825.0],["2023-08-30",5.4,5.4,5.28,5.4,162000.0],["2023-08-31",5.4,5.64,5.4,5.4,79683.0],["2023-09-01",5.28,5.64,5.28,5.4,71942.0],["2023-09-05",5.4,5.64,5.28,5.52,74992.0],["2023-09-06",5.52,5.64,5.16,5.16,127042.0],["2023-09-07",5.52,5.88,5.28,5.4,571458.0],["2023-09-08",5.4,5.52,5.16,5.4,229817.0],["2023-09-11",5.52,5.52,5.28,5.52,195558.0],["2023-09-12",5.52,5.52,5.4,5.4,103917.0],["2023-09-13",5.4,5.52,5.04,5.04,106575.0],["2023-09-14",4.92,5.16,4.92,5.16,158833.0],["2023-09-15",5.16,5.28,4.8,4.8,439758.0],["2023-09-18",4.92,5.04,4.8,4.8,109150.0],["2023-09-19",4.8,4.92,4.68,4.8,346333.0],["2023-09-20",4.56,4.92,4.56,4.68,131467.0],["2023-09-21",4.92,4.92,4.56,4.68,158500.0],["2023-09-22",4.68,4.68,4.56,4.68,242617.0],["2023-09-25",4.68,4.68,4.56,4.56,102567.0],["2023-09-26",4.56,4.68,4.56,4.56,116842.0],["2023-09-27",4.56,4.56,4.56,4.56,77542.0],["2023-09-28",4.68,4.68,4.44,4.56,107717.0],["2023-09-29",4.56,4.8,4.56,4.68,80833.0],["2023-10-02",4.68,4.68,4.56,4.68,68258.0],["2023-10-03",4.56,4.68,4.56,4.56,56400.0],["2023-10-04",4.56,4.68,4.44,4.44,114858.0],["2023-10-05",4.44,4.68,4.2,4.32,185508.0],["2023-10-06",4.32,4.68,4.2,4.44,123133.0],["2023-10-09",4.56,4.56,4.2,4.32,138058.0],["2023-10-10",4.92,7.08,4.56,6.12,4768833.0],["2023-10-11",6.48,6.6,5.64,6.36,1430942.0],["2023-10-12",6.48,6.48,5.64,6.36,622650.0],["2023-10-13",6.36,6.36,6.0,6.12,334700.0],["2023-10-16",6.12,6.48,6.0,6.24,464450.0],["2023-10-17",6.36,6.48,5.88,5.88,533775.0],["2023-10-18",5.76,5.88,5.52,5.52,249775.0],["2023-10-19",5.76,5.76,5.4,5.52,195392.0],["2023-10-20",5.52,5.76,5.52,5.64,217217.0],["2023-10-23",5.64,5.64,5.04,5.04,219433.0],["2023-10-24",5.04,5.16,4.8,4.8,466867.0],["2023-10-25",4.8,4.8,4.56,4.68,147133.0],["2023-10-26",4.56,4.68,4.44,4.56,176642.0],["2023-10-27",4.68,4.68,4.32,4.44,265883.0],["2023-10-30",4.44,4.56,4.2,4.44,258492.0],["2023-10-31",4.68,4.68,4.2,4.32,112175.0],["2023-11-01",4.32,4.56,4.32,4.44,67817.0],["2023-11-02",4.32,4.8,4.32,4.68,238467.0],["2023-11-03",4.68,5.16,4.56,4.8,237308.0],["2023-11-06",4.8,4.92,4.68,4.68,88183.0],["2023-11-07",4.56,4.68,4.56,4.56,218008.0],["2023-11-08",4.56,4.68,4.32,4.56,169342.0],["2023-11-09",4.44,4.44,4.2,4.32,223900.0],["2023-11-10",4.44,4.44,3.84,4.2,331975.0],["2023-11-13",4.08,4.32,4.08,4.2,141283.0],["2023-11-14",4.32,4.68,4.32,4.56,132583.0],["2023-11-15",4.44,4.8,4.44,4.56,190633.0],["2023-11-16",4.56,5.16,4.56,4.92,198867.0],["2023-11-17",5.04,5.16,4.8,5.16,188700.0],["2023-11-20",4.92,5.16,4.8,5.04,180267.0],["2023-11-21",5.04,5.04,4.8,5.04,101883.0],["2023-11-22",4.92,5.04,4.8,4.92,129208.0],["2023-11-24",4.8,5.04,4.8,5.04,60117.0],["2023-11-27",4.92,5.16,4.92,4.92,138150.0],["2023-11-28",5.04,5.04,4.56,4.8,172833.0],["2023-11-29",4.68,4.92,4.44,4.56,222100.0],["2023-11-30",4.56,4.8,4.44,4.68,203325.0],["2023-12-01",4.68,4.8,4.2,4.8,286992.0],["2023-12-04",4.56,4.92,4.56,4.92,119967.0],["2023-12-05",4.92,5.04,4.68,4.8,168300.0],["2023-12-06",4.56,4.68,4.56,4.56,185225.0],["2023-12-07",4.56,4.56,4.56,4.56,97842.0],["2023-12-08",4.56,4.68,4.44,4.56,145275.0],["2023-12-11",4.56,4.56,4.44,4.44,150508.0],["2023-12-12",4.44,4.44,4.32,4.32,109392.0],["2023-12-13",4.32,4.56,4.32,4.56,120867.0],["2023-12-14",4.56,4.68,4.32,4.56,151658.0],["2023-12-15",4.68,4.92,4.56,4.68,480683.0],["2023-12-18",4.8,4.8,4.56,4.56,122558.0],["2023-12-19",4.56,4.68,4.44,4.68,144750.0],["2023-12-20",4.68,4.8,4.56,4.68,134183.0],["2023-12-21",4.68,4.92,4.56,4.92,186517.0],["2023-12-22",4.92,5.4,4.8,5.28,315625.0],["2023-12-26",5.4,6.36,5.28,6.24,487325.0],["2023-12-27",6.24,6.24,5.88,6.12,257475.0],["2023-12-28",6.0,6.36,6.0,6.24,136367.0],["2023-12-29",6.24,6.36,6.0,6.12,127025.0],["2024-01-02",6.0,7.2,6.0,6.72,590858.0],["2024-01-03",6.96,7.08,6.0,6.24,321750.0],["2024-01-04",7.08,7.32,6.6,6.84,939775.0],["2024-01-05",7.2,9.48,6.84,8.64,1513875.0],["2024-01-08",8.76,9.0,8.04,8.88,545200.0],["2024-01-09",9.12,10.8,8.64,10.32,1155800.0],["2024-01-10",10.8,10.92,9.6,10.44,957017.0],["2024-01-11",10.44,10.8,9.72,10.68,492717.0],["2024-01-12",10.56,10.68,8.76,9.24,933925.0],["2024-01-16",9.24,9.84,8.4,9.0,464433.0],["2024-01-17",8.52,9.0,8.28,8.4,222558.0],["2024-01-18",8.28,9.0,7.92,8.64,419775.0],["2024-01-19",8.76,8.76,8.04,8.04,270950.0],["2024-01-22",8.16,8.64,8.04,8.28,178225.0],["2024-01-23",7.32,7.44,6.72,6.96,682025.0],["2024-01-24",6.84,7.32,6.6,6.96,400167.0],["2024-01-25",6.92,7.14,5.87,6.79,868700.0],["2024-01-26",6.87,7.47,6.1,6.15,441200.0],["2024-01-29",6.22,6.45,6.01,6.24,309700.0],["2024-01-30",6.2,6.23,5.77,5.85,471600.0],["2024-01-31",5.84,5.9,5.39,5.39,672600.0],["2024-02-01",5.43,5.6,5.09,5.31,408100.0],["2024-02-02",5.25,5.31,4.91,5.04,479700.0],["2024-02-05",4.99,5.01,4.73,4.9,193700.0],["2024-02-06",4.9,5.55,4.8,5.3,326200.0],["2024-02-07",5.25,5.5,5.1,5.29,203700.0],["2024-02-08",5.4,6.11,5.35,5.74,478000.0],["2024-02-09",5.91,6.79,5.91,6.74,705200.0],["2024-02-12",6.76,7.65,6.75,7.12,688700.0],["2024-02-13",7.1,7.3,6.52,6.53,564100.0],["2024-02-14",6.59,7.65,6.59,7.34,506000.0],["2024-02-15",7.49,8.08,7.28,7.44,435500.0],["2024-02-16",7.4,8.05,7.08,7.93,411900.0],["2024-02-20",7.95,8.56,7.95,8.17,556600.0],["2024-02-21",8.19,8.37,7.71,7.89,288900.0],["2024-02-22",7.97,8.07,7.36,7.66,375500.0],["2024-02-23",7.67,7.91,7.08,7.88,349500.0],["2024-02-26",7.95,8.35,7.85,8.16,300300.0],["2024-02-27",8.38,9.08,8.32,9.02,688000.0],["2024-02-28",9.01,9.01,8.25,8.46,464000.0],["2024-02-29",8.7,9.12,8.63,8.86,455800.0],["2024-03-01",8.97,9.77,8.76,9.55,498000.0],["2024-03-04",9.6,9.99,9.22,9.82,452700.0],["2024-03-05",9.75,9.8,9.31,9.68,356500.0],["2024-03-06",9.84,10.31,9.67,9.87,757700.0],["2024-03-07",9.65,9.71,8.35,9.03,836200.0],["2024-03-08",9.0,10.74,8.97,10.18,1051900.0],["2024-03-11",10.12,12.79,10.12,12.04,1828800.0],["2024-03-12",11.89,12.02,10.9,11.51,598700.0],["2024-03-13",11.58,12.62,10.88,11.25,934700.0],["2024-03-14",11.25,11.25,10.46,10.81,338000.0],["2024-03-15",10.79,11.3,10.61,10.74,312100.0],["2024-03-18",10.51,11.16,10.1,10.72,333400.0],["2024-03-19",10.66,10.98,10.45,10.68,316100.0],["2024-03-20",10.64,10.95,10.24,10.79,302500.0],["2024-03-21",10.92,11.38,10.78,10.98,361800.0],["2024-03-22",10.81,12.17,10.79,11.62,558500.0],["2024-03-25",11.8,12.71,11.71,12.4,558700.0],["2024-03-26",12.54,13.32,12.32,12.38,590400.0],["2024-03-27",12.38,13.15,12.34,13.03,292200.0],["2024-03-28",13.0,14.69,13.0,13.88,895200.0],["2024-04-01",14.07,14.75,12.55,13.12,974600.0],["2024-04-02",13.12,13.38,12.12,12.41,527100.0],["2024-04-03",12.28,12.55,12.06,12.34,294200.0],["2024-04-04",12.4,13.26,11.79,11.95,406600.0],["2024-04-05",11.81,12.35,11.7,11.8,233900.0],["2024-04-08",11.75,11.99,11.01,11.34,343000.0],["2024-04-09",11.25,11.98,11.11,11.63,255700.0],["2024-04-10",11.2,11.58,10.85,11.51,252800.0],["2024-04-11",11.61,11.96,11.3,11.76,205200.0],["2024-04-12",11.67,11.9,10.82,11.03,269900.0],["2024-04-15",11.0,11.15,10.8,10.99,284800.0],["2024-04-16",8.39,10.21,8.35,9.64,747700.0],["2024-04-17",9.64,11.25,9.64,11.07,706300.0],["2024-04-18",11.0,11.0,10.12,10.2,401400.0],["2024-04-19",10.2,10.2,9.54,9.68,353700.0],["2024-04-22",9.7,10.24,9.29,10.02,335700.0],["2024-04-23",9.95,10.82,9.95,10.37,242700.0],["2024-04-24",10.42,10.78,10.01,10.16,246800.0],["2024-04-25",9.98,10.13,9.74,10.13,154600.0],["2024-04-26",10.25,10.7,10.09,10.57,196100.0],["2024-04-29",10.59,11.97,10.59,11.5,342100.0],["2024-04-30",11.39,11.58,11.14,11.45,193400.0],["2024-05-01",11.47,12.39,11.32,11.59,422400.0],["2024-05-02",11.87,12.11,11.51,12.01,266900.0],["2024-05-03",12.32,12.45,11.9,12.1,295800.0],["2024-05-06",12.31,12.36,11.69,11.88,261500.0],["2024-05-07",11.85,11.88,11.01,11.15,316600.0],["2024-05-08",11.0,11.3,10.82,11.0,157300.0],["2024-05-09",11.0,11.2,10.8,11.18,121900.0],["2024-05-10",11.15,11.39,10.6,10.65,228100.0],["2024-05-13",10.68,11.73,10.5,11.36,342400.0],["2024-05-14",11.85,12.24,11.08,11.42,410800.0],["2024-05-15",11.72,13.25,11.55,13.07,731600.0],["2024-05-16",13.15,13.44,12.63,12.79,366000.0],["2024-05-17",12.62,12.62,11.81,12.0,414800.0],["2024-05-20",11.95,12.19,10.94,11.11,340700.0],["2024-05-21",11.11,11.47,10.82,10.99,235800.0],["2024-05-22",11.03,11.7,10.82,11.25,528000.0],["2024-05-23",11.28,11.41,10.86,10.96,316100.0],["2024-05-24",10.96,11.18,10.8,11.0,222500.0],["2024-05-28",11.12,11.17,10.22,10.39,444500.0],["2024-05-29",10.18,10.2,9.82,10.04,231000.0],["2024-05-30",10.16,10.46,9.74,9.77,374800.0],["2024-05-31",9.81,10.24,9.7,10.13,254700.0],["2024-06-03",10.22,10.46,9.92,10.16,224400.0],["2024-06-04",10.17,10.37,10.05,10.09,190100.0],["2024-06-05",10.09,10.38,10.02,10.13,226400.0],["2024-06-06",10.13,10.24,9.95,10.02,185800.0],["2024-06-07",9.98,10.0,9.51,9.59,234500.0],["2024-06-10",9.6,9.72,9.22,9.72,307000.0],["2024-06-11",9.72,9.83,9.47,9.71,155200.0],["2024-06-12",9.86,10.19,9.42,9.48,220300.0],["2024-06-13",9.5,9.69,9.32,9.45,134500.0],["2024-06-14",9.27,9.42,9.01,9.09,230100.0],["2024-06-17",9.0,9.1,8.76,8.94,231300.0],["2024-06-18",8.94,8.94,8.55,8.56,292000.0],["2024-06-20",8.5,8.5,8.05,8.07,354500.0],["2024-06-21",8.11,8.25,8.01,8.09,371400.0],["2024-06-24",8.18,8.42,7.91,7.96,219300.0],["2024-06-25",7.94,8.12,7.69,7.69,335600.0],["2024-06-26",7.52,7.97,7.35,7.81,435100.0],["2024-06-27",7.81,8.13,7.67,7.76,318800.0],["2024-06-28",7.68,8.25,7.58,8.08,3814200.0],["2024-07-01",8.13,8.69,7.9,8.61,584400.0],["2024-07-02",8.58,8.88,8.3,8.43,311200.0],["2024-07-03",8.42,8.59,8.25,8.33,136700.0],["2024-07-05",8.3,8.95,8.2,8.93,333500.0],["2024-07-08",8.98,9.48,8.62,8.68,458800.0],["2024-07-09",8.57,9.18,8.55,9.14,212900.0],["2024-07-10",9.14,9.5,9.12,9.28,275000.0],["2024-07-11",9.44,11.27,9.42,11.04,861700.0],["2024-07-12",11.15,11.72,10.86,11.31,552600.0],["2024-07-15",11.43,11.48,10.9,11.06,306400.0],["2024-07-16",11.2,11.4,10.89,11.13,352500.0],["2024-07-17",10.99,11.21,10.66,11.09,325900.0],["2024-07-18",11.15,12.25,10.25,10.38,713300.0],["2024-07-19",10.33,10.56,10.02,10.07,250700.0],["2024-07-22",10.13,10.68,9.9,10.56,230800.0],["2024-07-23",10.42,11.25,10.36,11.18,415200.0],["2024-07-24",10.95,11.33,10.74,10.83,239500.0],["2024-07-25",10.92,11.46,10.86,10.95,301300.0],["2024-07-26",11.24,12.33,11.0,11.32,579100.0],["2024-07-29",11.37,11.44,10.66,10.87,241200.0],["2024-07-30",10.9,11.16,10.28,10.51,278600.0],["2024-07-31",10.68,10.96,10.35,10.66,226700.0],["2024-08-01",10.67,10.67,9.92,10.02,287400.0],["2024-08-02",9.45,9.8,9.29,9.49,292100.0],["2024-08-05",8.62,9.23,8.55,8.94,294300.0],["2024-08-06",9.0,9.01,8.65,8.67,217000.0],["2024-08-07",8.9,9.1,8.5,8.59,222100.0],["2024-08-08",8.6,9.07,8.46,8.71,305200.0],["2024-08-09",8.5,8.63,7.83,8.44,470900.0],["2024-08-12",8.4,8.45,8.3,8.32,187700.0],["2024-08-13",8.14,8.22,7.65,7.89,440500.0],["2024-08-14",7.93,7.95,7.6,7.82,260400.0],["2024-08-15",8.04,8.13,7.7,7.8,291700.0],["2024-08-16",7.8,8.0,7.67,7.83,229700.0],["2024-08-19",7.84,8.01,7.78,7.86,284500.0],["2024-08-20",7.86,7.9,7.27,7.37,567000.0],["2024-08-21",7.39,7.77,7.36,7.63,282400.0],["2024-08-22",7.67,7.69,7.35,7.39,187900.0],["2024-08-23",7.46,7.76,7.42,7.51,243800.0],["2024-08-26",7.53,7.71,7.4,7.5,181300.0],["2024-08-27",7.46,7.61,7.35,7.43,182300.0],["2024-08-28",7.42,7.42,7.07,7.13,291300.0],["2024-08-29",7.16,7.56,7.16,7.32,263300.0],["2024-08-30",7.41,7.55,7.13,7.22,207400.0],["2024-09-03",7.2,7.22,6.41,6.43,399600.0],["2024-09-04",6.33,6.74,6.33,6.58,255900.0],["2024-09-05",6.58,6.67,6.47,6.5,208600.0],["2024-09-06",6.5,6.54,6.12,6.28,293500.0],["2024-09-09",6.36,6.62,6.3,6.41,157700.0],["2024-09-10",6.4,6.48,6.3,6.43,116300.0],["2024-09-11",6.36,6.6,6.35,6.55,197700.0],["2024-09-12",6.61,6.72,6.48,6.63,208700.0],["2024-09-13",6.69,6.89,6.68,6.81,212600.0],["2024-09-16",6.82,7.0,6.67,6.82,249300.0],["2024-09-17",6.9,7.0,6.74,6.78,218000.0],["2024-09-18",6.8,6.98,6.61,6.77,203000.0],["2024-09-19",6.97,7.0,6.64,6.69,314900.0],["2024-09-20",6.64,6.7,6.43,6.48,406400.0],["2024-09-23",6.45,6.45,5.85,5.88,592100.0],["2024-09-24",5.9,6.03,5.87,5.94,334600.0],["2024-09-25",5.87,5.91,5.49,5.52,400500.0],["2024-09-26",5.62,5.66,5.42,5.51,358400.0],["2024-09-27",5.52,6.04,5.51,5.86,373500.0],["2024-09-30",5.8,6.03,5.7,5.78,339200.0],["2024-10-01",5.73,5.86,5.6,5.62,429500.0],["2024-10-02",5.58,5.76,5.49,5.66,433400.0],["2024-10-03",5.6,5.76,5.54,5.65,372500.0],["2024-10-04",5.61,5.79,5.55,5.55,369600.0],["2024-10-07",5.55,5.55,5.3,5.33,364800.0],["2024-10-08",5.35,5.77,5.33,5.69,716200.0],["2024-10-09",5.65,5.79,5.38,5.49,527600.0],["2024-10-10",5.4,5.48,5.35,5.41,267300.0],["2024-10-11",5.39,5.76,5.39,5.75,480300.0],["2024-10-14",5.74,5.77,5.63,5.7,241300.0],["2024-10-15",5.69,5.7,5.52,5.58,200800.0],["2024-10-16",5.6,5.75,5.44,5.74,323200.0],["2024-10-17",5.76,5.78,5.59,5.67,157100.0],["2024-10-18",5.61,5.75,5.55,5.61,267900.0],["2024-10-21",5.65,5.83,5.61,5.74,180100.0],["2024-10-22",5.72,5.76,5.59,5.7,195800.0],["2024-10-23",5.62,5.76,5.57,5.7,243500.0],["2024-10-24",5.72,5.78,5.56,5.66,222000.0],["2024-10-25",5.68,5.77,5.6,5.6,226800.0],["2024-10-28",5.67,5.8,5.62,5.67,259300.0],["2024-10-29",5.65,5.71,5.55,5.56,198500.0],["2024-10-30",5.56,5.7,5.52,5.56,179900.0],["2024-10-31",5.58,5.58,5.25,5.28,299500.0],["2024-11-01",5.3,5.56,5.3,5.45,233500.0],["2024-11-04",5.46,5.76,5.46,5.52,218900.0],["2024-11-05",5.51,5.76,5.51,5.62,243300.0],["2024-11-06",5.75,5.8,5.58,5.67,325700.0],["2024-11-07",5.67,5.75,5.48,5.52,299700.0],["2024-11-08",5.52,5.58,5.45,5.54,207800.0],["2024-11-11",5.56,5.6,5.26,5.34,362700.0],["2024-11-12",5.28,5.4,5.1,5.15,564200.0],["2024-11-13",5.2,5.26,4.94,4.95,612100.0],["2024-11-14",4.95,5.05,4.76,4.77,662800.0],["2024-11-15",4.89,4.97,4.2,4.26,670900.0],["2024-11-18",4.16,4.24,4.07,4.08,554200.0],["2024-11-19",4.01,4.21,3.85,4.03,564400.0],["2024-11-20",3.96,4.12,3.92,3.97,423100.0],["2024-11-21",4.01,4.24,3.97,4.06,566000.0],["2024-11-22",4.08,4.22,4.04,4.07,294200.0],["2024-11-25",4.05,4.27,4.04,4.13,719100.0],["2024-11-26",4.13,4.25,4.0,4.01,387300.0],["2024-11-27",4.08,4.25,4.08,4.19,319200.0],["2024-11-29",4.24,4.34,4.2,4.32,171100.0],["2024-12-02",4.36,4.54,4.32,4.35,321300.0],["2024-12-03",4.38,4.61,4.15,4.2,512500.0],["2024-12-04",4.18,4.24,4.11,4.13,413200.0],["2024-12-05",4.1,4.15,3.96,4.02,454400.0],["2024-12-06",4.04,4.24,4.03,4.17,515100.0],["2024-12-09",4.24,4.44,4.11,4.14,570300.0],["2024-12-10",4.15,4.17,3.98,4.03,480000.0],["2024-12-11",4.02,4.07,3.91,4.03,596900.0],["2024-12-12",4.01,4.08,3.73,3.76,1227100.0],["2024-12-13",2.52,2.54,2.14,2.32,9858800.0],["2024-12-16",2.37,2.4,2.04,2.15,2952700.0],["2024-12-17",2.12,2.15,1.91,1.96,2331000.0],["2024-12-18",1.96,2.0,1.74,1.78,1586400.0],["2024-12-19",1.81,1.9,1.79,1.85,1107600.0],["2024-12-20",1.83,1.85,1.75,1.84,1447400.0],["2024-12-23",1.82,1.83,1.76,1.79,637700.0],["2024-12-24",1.8,1.85,1.77,1.83,496600.0],["2024-12-26",1.83,1.88,1.79,1.86,897500.0],["2024-12-27",1.86,1.96,1.81,1.87,790200.0],["2024-12-30",1.89,1.89,1.76,1.78,1470800.0],["2024-12-31",1.78,1.84,1.75,1.83,996100.0],["2025-01-02",1.9,1.95,1.79,1.82,1297900.0],["2025-01-03",1.81,1.97,1.77,1.96,978900.0],["2025-01-06",2.0,2.02,1.92,1.93,1386500.0],["2025-01-07",1.95,2.39,1.93,2.28,4637200.0],["2025-01-08",2.36,2.37,2.02,2.09,2340300.0],["2025-01-10",2.03,2.06,1.95,1.98,972700.0],["2025-01-13",1.94,1.95,1.81,1.9,929300.0],["2025-01-14",1.91,1.95,1.82,1.87,837300.0],["2025-01-15",1.92,1.93,1.84,1.86,587600.0],["2025-01-16",1.87,1.92,1.83,1.91,497500.0],["2025-01-17",1.94,2.11,1.9,2.08,917800.0],["2025-01-21",2.11,2.25,2.0,2.2,1004300.0],["2025-01-22",2.22,2.27,2.14,2.25,718900.0],["2025-01-23",2.24,2.32,2.19,2.29,1121700.0],["2025-01-24",2.32,2.33,2.11,2.18,943900.0],["2025-01-27",2.23,2.34,2.22,2.27,1111000.0],["2025-01-28",2.25,2.25,2.13,2.19,714900.0],["2025-01-29",2.18,2.2,2.0,2.03,634400.0],["2025-01-30",2.03,2.11,2.03,2.09,657800.0],["2025-01-31",2.09,2.15,2.05,2.09,621900.0],["2025-02-03",2.03,2.06,1.9,1.99,698600.0],["2025-02-04",1.99,2.03,1.94,1.98,507600.0],["2025-02-05",1.98,2.05,1.97,2.04,393100.0],["2025-02-06",2.04,2.06,1.93,2.0,526900.0],["2025-02-07",2.0,2.04,1.91,1.96,502400.0],["2025-02-10",1.96,1.97,1.85,1.92,721200.0],["2025-02-11",1.92,1.92,1.82,1.9,488200.0],["2025-02-12",1.9,2.13,1.88,2.13,916300.0],["2025-02-13",2.14,2.16,2.05,2.13,737300.0],["2025-02-14",2.15,2.24,2.12,2.15,993200.0],["2025-02-18",2.16,2.31,2.12,2.19,1062300.0],["2025-02-19",2.17,2.3,2.12,2.22,798300.0],["2025-02-20",2.22,2.22,2.14,2.22,632900.0],["2025-02-21",2.22,2.33,2.17,2.24,1396200.0],["2025-02-24",2.27,2.27,2.01,2.02,842500.0],["2025-02-25",2.05,2.05,1.9,1.98,617900.0],["2025-02-26",1.98,2.06,1.9,1.98,573200.0],["2025-02-27",1.98,2.1,1.94,1.94,573100.0],["2025-02-28",1.92,2.03,1.85,1.98,541800.0],["2025-03-03",1.98,2.0,1.84,1.84,579300.0],["2025-03-04",1.83,1.96,1.8,1.95,639200.0],["2025-03-05",1.95,2.0,1.91,1.97,420800.0],["2025-03-06",1.95,2.0,1.9,1.96,463500.0],["2025-03-07",1.94,1.97,1.88,1.95,436300.0],["2025-03-10",1.91,1.98,1.9,1.95,688100.0],["2025-03-11",1.95,1.99,1.91,1.95,447700.0],["2025-03-12",1.98,2.08,1.95,2.05,385200.0],["2025-03-13",2.01,2.07,1.91,1.93,431000.0],["2025-03-14",1.98,2.04,1.95,2.03,547100.0],["2025-03-17",2.1,2.18,2.03,2.11,619100.0],["2025-03-18",2.11,2.13,1.99,2.1,625100.0],["2025-03-19",2.09,2.13,1.92,1.96,1013800.0],["2025-03-20",1.96,2.01,1.92,1.94,706000.0],["2025-03-21",1.93,1.98,1.88,1.92,2021200.0],["2025-03-24",1.95,1.97,1.87,1.88,958500.0],["2025-03-25",1.9,1.91,1.77,1.81,1030700.0],["2025-03-26",1.82,1.84,1.72,1.75,713100.0],["2025-03-27",1.76,1.78,1.71,1.76,691700.0],["2025-03-28",1.76,1.77,1.68,1.73,634200.0],["2025-03-31",1.7,1.7,1.6,1.63,992300.0],["2025-04-01",1.63,1.64,1.5,1.5,1177600.0],["2025-04-02",1.5,1.68,1.47,1.66,847200.0],["2025-04-03",1.63,1.63,1.54,1.59,648100.0],["2025-04-04",1.58,1.58,1.5,1.56,608600.0],["2025-04-07",1.5,1.62,1.44,1.58,1279500.0],["2025-04-08",1.65,1.65,1.44,1.46,640600.0],["2025-04-09",1.42,1.64,1.42,1.59,1003200.0],["2025-04-10",1.58,1.62,1.51,1.58,519300.0],["2025-04-11",1.58,1.63,1.56,1.61,679600.0],["2025-04-14",1.65,1.77,1.64,1.77,803600.0],["2025-04-15",1.77,1.84,1.73,1.76,463400.0],["2025-04-16",1.75,1.77,1.68,1.72,420400.0],["2025-04-17",1.71,1.76,1.69,1.74,336100.0],["2025-04-21",1.74,1.92,1.74,1.78,506100.0],["2025-04-22",1.8,1.86,1.78,1.85,504800.0],["2025-04-23",1.91,1.94,1.84,1.87,561600.0],["2025-04-24",1.86,1.93,1.86,1.92,414700.0],["2025-04-25",1.9,1.93,1.84,1.87,263000.0],["2025-04-28",1.86,1.92,1.81,1.89,367000.0],["2025-04-29",1.89,1.94,1.85,1.91,219800.0],["2025-04-30",1.87,1.95,1.84,1.94,513100.0],["2025-05-01",1.94,1.94,1.82,1.89,777400.0],["2025-05-02",1.91,1.94,1.89,1.92,433700.0],["2025-05-05",1.92,1.94,1.85,1.86,242200.0],["2025-05-06",1.85,1.88,1.7,1.71,566700.0],["2025-05-07",1.71,1.76,1.69,1.76,453800.0],["2025-05-08",1.79,1.85,1.72,1.82,424400.0],["2025-05-09",1.83,1.88,1.77,1.8,427900.0],["2025-05-12",1.85,1.95,1.84,1.94,606600.0],["2025-05-13",1.97,1.97,1.86,1.92,601100.0],["2025-05-14",1.92,2.0,1.78,1.88,835100.0],["2025-05-15",1.89,1.98,1.86,1.95,411100.0],["2025-05-16",1.94,2.06,1.94,2.05,705400.0],["2025-05-19",2.04,2.09,2.0,2.07,494600.0],["2025-05-20",2.08,2.13,2.02,2.13,698200.0],["2025-05-21",2.12,2.12,1.93,1.98,706700.0],["2025-05-22",1.95,2.06,1.93,2.02,525400.0],["2025-05-23",1.98,1.99,1.92,1.97,439700.0],["2025-05-27",2.0,2.04,1.96,2.0,455100.0],["2025-05-28",2.0,2.04,1.98,2.0,353000.0],["2025-05-29",2.03,2.27,2.01,2.13,1249900.0],["2025-05-30",2.12,2.12,2.0,2.0,467000.0],["2025-06-02",2.03,2.15,2.0,2.1,694700.0],["2025-06-03",2.12,2.17,2.03,2.12,592200.0],["2025-06-04",2.12,2.2,2.1,2.17,728800.0],["2025-06-05",2.18,2.18,2.09,2.12,687200.0],["2025-06-06",2.15,2.33,2.14,2.27,1166800.0],["2025-06-09",2.33,2.33,2.18,2.22,775500.0],["2025-06-10",2.22,2.34,2.15,2.25,960500.0],["2025-06-11",2.27,2.27,2.11,2.12,829200.0],["2025-06-12",2.12,2.15,2.04,2.08,733400.0],["2025-06-13",2.05,2.11,1.99,2.0,617300.0],["2025-06-16",2.04,2.04,1.95,2.0,374100.0],["2025-06-17",1.98,2.02,1.89,1.9,479400.0],["2025-06-18",1.9,2.02,1.89,1.95,561600.0],["2025-06-20",1.97,1.97,1.88,1.96,773500.0],["2025-06-23",1.95,1.96,1.86,1.93,551300.0],["2025-06-24",1.96,2.08,1.96,2.06,543000.0],["2025-06-25",2.05,2.22,2.03,2.21,772500.0],["2025-06-26",2.19,2.3,2.19,2.25,821600.0],["2025-06-27",2.25,2.27,2.02,2.11,4786600.0],["2025-06-30",2.15,2.18,2.02,2.04,912400.0],["2025-07-01",2.02,2.15,1.93,2.04,853400.0],["2025-07-02",2.02,2.25,1.98,2.14,1923300.0],["2025-07-03",1.51,1.54,1.3,1.33,21094900.0],["2025-07-07",1.45,1.45,1.3,1.33,9379800.0],["2025-07-08",1.36,1.38,1.32,1.34,2676500.0],["2025-07-09",1.36,1.46,1.35,1.45,5286600.0],["2025-07-10",1.47,1.47,1.38,1.39,2605500.0],["2025-07-11",1.37,1.4,1.34,1.36,1788900.0],["2025-07-14",1.35,1.38,1.31,1.36,2529300.0],["2025-07-15",1.37,1.38,1.3,1.31,2724800.0],["2025-07-16",1.32,1.35,1.31,1.34,1365600.0],["2025-07-17",1.34,1.4,1.34,1.37,1868400.0],["2025-07-18",1.36,1.44,1.36,1.39,1889900.0],["2025-07-21",1.44,1.48,1.41,1.42,1711800.0],["2025-07-22",1.42,1.46,1.41,1.45,1323100.0],["2025-07-23",1.45,1.6,1.45,1.56,3289700.0],["2025-07-24",1.56,1.57,1.48,1.51,1254800.0],["2025-07-25",1.5,1.51,1.46,1.47,723300.0],["2025-07-28",1.48,1.56,1.47,1.48,1886600.0],["2025-07-29",1.47,1.5,1.41,1.43,1344700.0],["2025-07-30",1.46,1.49,1.42,1.44,838800.0],["2025-07-31",1.45,1.46,1.41,1.42,783700.0],["2025-08-01",1.39,1.45,1.35,1.43,943000.0],["2025-08-04",1.42,1.48,1.4,1.47,863200.0],["2025-08-05",1.48,1.52,1.46,1.48,895700.0],["2025-08-06",1.49,1.49,1.44,1.46,550300.0],["2025-08-07",1.47,1.49,1.42,1.44,697200.0],["2025-08-08",1.42,1.43,1.4,1.41,396600.0],["2025-08-11",1.41,1.47,1.41,1.44,775700.0],["2025-08-12",1.46,1.51,1.44,1.49,1275400.0],["2025-08-13",1.5,1.73,1.48,1.7,4635900.0],["2025-08-14",1.67,1.68,1.58,1.62,1088500.0],["2025-08-15",1.75,2.08,1.75,1.86,11671700.0],["2025-08-18",1.9,1.95,1.79,1.9,2251900.0],["2025-08-19",1.9,1.94,1.84,1.94,1948200.0],["2025-08-20",1.93,1.94,1.8,1.85,1091900.0],["2025-08-21",1.84,1.93,1.81,1.91,1120600.0],["2025-08-22",1.93,2.06,1.9,1.96,2281900.0],["2025-08-25",1.96,1.99,1.91,1.95,1291700.0],["2025-08-26",1.99,2.05,1.95,2.04,1591100.0],["2025-08-27",2.04,2.51,2.03,2.46,7052400.0],["2025-08-28",2.5,2.51,2.34,2.46,2940900.0],["2025-08-29",2.46,2.47,2.33,2.37,1202300.0],["2025-09-02",2.35,2.6,2.34,2.57,3188200.0],["2025-09-03",2.57,2.77,2.55,2.71,2864700.0],["2025-09-04",2.75,2.79,2.61,2.75,1743700.0],["2025-09-05",2.76,2.86,2.66,2.79,1663100.0],["2025-09-08",2.82,2.97,2.78,2.87,2210700.0],["2025-09-09",2.89,2.98,2.67,2.75,2391900.0],["2025-09-10",2.74,2.82,2.64,2.64,1232100.0],["2025-09-11",2.64,2.82,2.6,2.65,1511700.0],["2025-09-12",2.66,2.67,2.38,2.38,2473600.0],["2025-09-15",2.38,2.42,2.26,2.28,1628700.0],["2025-09-16",2.28,2.33,2.26,2.28,698800.0],["2025-09-17",2.32,2.32,2.16,2.18,1409600.0],["2025-09-18",2.19,2.4,2.19,2.31,1594100.0],["2025-09-19",2.32,2.34,2.26,2.3,1300500.0],["2025-09-22",2.32,2.5,2.28,2.49,846200.0],["2025-09-23",2.49,2.51,2.37,2.41,855500.0],["2025-09-24",2.43,2.52,2.39,2.52,879800.0],["2025-09-25",2.48,2.5,2.39,2.43,562200.0],["2025-09-26",2.44,2.49,2.38,2.48,617200.0],["2025-09-29",2.5,2.54,2.41,2.44,638100.0],["2025-09-30",2.44,2.44,2.28,2.34,897000.0],["2025-10-01",2.34,2.5,2.34,2.37,869800.0],["2025-10-02",2.4,2.5,2.4,2.46,672300.0],["2025-10-03",2.48,2.54,2.38,2.43,778500.0],["2025-10-06",2.43,2.58,2.41,2.41,977600.0],["2025-10-07",2.41,2.44,2.28,2.39,1014400.0],["2025-10-08",2.38,2.68,2.36,2.56,2398900.0],["2025-10-09",2.6,2.65,2.52,2.65,919100.0],["2025-10-10",2.62,2.66,2.53,2.57,1065200.0],["2025-10-13",2.59,2.63,2.4,2.47,886000.0],["2025-10-14",2.41,2.46,2.37,2.44,782700.0],["2025-10-15",2.49,2.58,2.45,2.54,731500.0],["2025-10-16",2.58,2.63,2.41,2.46,842600.0],["2025-10-17",2.42,2.44,2.35,2.35,709600.0],["2025-10-20",2.4,2.48,2.38,2.47,519300.0],["2025-10-21",2.47,2.49,2.32,2.33,1631800.0],["2025-10-22",2.3,2.31,2.22,2.22,1250100.0],["2025-10-23",2.23,2.31,2.21,2.25,495800.0],["2025-10-24",2.28,2.34,2.27,2.33,628000.0],["2025-10-27",2.56,2.66,2.47,2.49,2168200.0],["2025-10-28",2.5,2.67,2.44,2.58,1599000.0],["2025-10-29",2.59,2.68,2.42,2.43,1204800.0],["2025-10-30",2.45,2.47,2.36,2.36,801500.0],["2025-10-31",2.4,2.42,2.31,2.35,542700.0],["2025-11-03",2.35,2.5,2.29,2.5,2273600.0],["2025-11-04",2.43,2.58,2.41,2.43,2074900.0],["2025-11-05",2.42,2.44,2.27,2.29,1912500.0],["2025-11-06",2.28,2.32,2.21,2.25,941700.0],["2025-11-07",2.2,2.22,2.03,2.12,1761500.0],["2025-11-10",2.17,2.23,2.12,2.15,1269000.0],["2025-11-11",2.0,2.05,1.9,2.0,3408700.0],["2025-11-12",2.02,2.07,1.95,1.96,942300.0],["2025-11-13",1.97,2.02,1.93,1.95,951300.0],["2025-11-14",1.98,2.1,1.95,2.05,1487600.0],["2025-11-17",2.08,2.11,1.96,1.98,1233900.0],["2025-11-18",1.98,1.99,1.89,1.89,1217100.0],["2025-11-19",1.9,1.91,1.77,1.78,1573700.0],["2025-11-20",1.85,1.88,1.72,1.73,830900.0],["2025-11-21",1.73,1.79,1.72,1.76,754700.0],["2025-11-24",1.79,1.85,1.78,1.81,932500.0],["2025-11-25",1.82,1.84,1.76,1.81,623400.0],["2025-11-26",1.82,1.99,1.82,1.96,1332300.0],["2025-11-28",2.0,2.07,1.97,2.06,594500.0],["2025-12-01",2.06,2.1,1.91,1.92,1061400.0],["2025-12-02",1.93,1.93,1.86,1.92,1447700.0],["2025-12-03",1.91,2.04,1.9,2.02,802000.0],["2025-12-04",2.01,2.06,1.96,2.02,679800.0],["2025-12-05",2.02,2.08,1.99,2.07,1000100.0],["2025-12-08",2.08,2.17,2.07,2.09,1198900.0],["2025-12-09",2.24,2.24,2.07,2.18,1683300.0],["2025-12-10",2.18,2.27,2.13,2.17,1227100.0],["2025-12-11",2.17,2.22,2.13,2.13,903500.0],["2025-12-12",2.13,2.17,2.05,2.06,745300.0],["2025-12-15",2.07,2.37,2.03,2.26,2789800.0],["2025-12-16",2.28,2.34,2.2,2.32,1310000.0],["2025-12-17",2.31,2.72,2.3,2.6,4554400.0],["2025-12-18",2.59,2.63,2.29,2.37,2196000.0],["2025-12-19",2.38,2.42,2.26,2.28,2232000.0],["2025-12-22",2.31,2.36,2.23,2.25,1534600.0],["2025-12-23",2.26,2.26,2.11,2.15,2199600.0],["2025-12-24",2.16,2.37,2.16,2.25,712200.0],["2025-12-26",2.27,2.31,2.21,2.29,544400.0],["2025-12-29",1.9,1.94,1.72,1.73,6144400.0],["2025-12-30",1.72,1.77,1.68,1.76,2370700.0],["2025-12-31",1.77,1.86,1.73,1.74,1354400.0],["2026-01-02",1.75,1.8,1.66,1.69,1885400.0],["2026-01-05",1.71,1.72,1.59,1.59,3478900.0],["2026-01-06",1.57,1.61,1.49,1.6,4541900.0],["2026-01-07",1.62,1.72,1.59,1.67,1894200.0],["2026-01-08",1.67,1.67,1.59,1.61,1022900.0],["2026-01-09",1.62,1.67,1.55,1.56,1714500.0],["2026-01-12",1.58,1.58,1.51,1.54,1784900.0],["2026-01-13",1.53,1.62,1.5,1.6,1725200.0],["2026-01-14",1.6,1.7,1.6,1.64,1198900.0],["2026-01-15",1.66,1.66,1.58,1.58,870100.0],["2026-01-16",1.57,1.58,1.52,1.52,1381700.0],["2026-01-20",1.51,1.55,1.47,1.51,947000.0],["2026-01-21",1.52,1.54,1.49,1.51,750500.0],["2026-01-22",1.52,1.57,1.51,1.56,638800.0],["2026-01-23",1.54,1.56,1.48,1.51,860700.0],["2026-01-26",1.51,1.51,1.48,1.51,1319900.0],["2026-01-27",1.51,1.53,1.49,1.53,523500.0],["2026-01-28",1.52,1.55,1.49,1.53,644200.0],["2026-01-29",1.52,1.64,1.5,1.61,1922100.0],["2026-01-30",1.6,1.67,1.56,1.63,992500.0],["2026-02-02",1.62,1.74,1.58,1.7,1614300.0],["2026-02-03",1.7,1.78,1.66,1.69,1224800.0],["2026-02-04",1.68,1.73,1.64,1.67,1137300.0],["2026-02-05",1.68,1.73,1.54,1.56,1186500.0],["2026-02-06",1.6,1.73,1.59,1.66,1235500.0],["2026-02-09",1.65,1.71,1.6,1.69,1116200.0],["2026-02-10",1.68,1.78,1.66,1.69,1398900.0],["2026-02-11",1.69,1.71,1.56,1.61,1383800.0],["2026-02-12",1.62,1.64,1.56,1.58,702500.0],["2026-02-13",1.58,1.63,1.57,1.61,369500.0],["2026-02-17",1.58,1.67,1.56,1.63,734200.0],["2026-02-18",1.63,1.68,1.63,1.67,420700.0],["2026-02-19",1.63,1.74,1.63,1.72,846100.0],["2026-02-20",1.68,1.74,1.64,1.73,965100.0],["2026-02-23",1.68,1.84,1.68,1.81,1298100.0],["2026-02-24",1.81,2.03,1.81,1.89,2231600.0],["2026-02-25",1.9,1.94,1.85,1.85,867000.0],["2026-02-26",1.83,1.83,1.76,1.79,449000.0],["2026-02-27",1.79,1.82,1.76,1.81,353000.0],["2026-03-02",1.76,1.77,1.69,1.74,597500.0],["2026-03-03",1.73,1.74,1.68,1.68,579500.0],["2026-03-04",1.71,1.8,1.71,1.73,684000.0],["2026-03-05",1.75,1.75,1.65,1.68,759500.0],["2026-03-06",1.69,1.77,1.68,1.74,583100.0],["2026-03-09",1.74,1.78,1.72,1.73,772400.0],["2026-03-10",1.72,1.77,1.72,1.73,561200.0],["2026-03-11",1.74,1.78,1.69,1.69,1092700.0],["2026-03-12",1.68,1.71,1.65,1.68,758400.0],["2026-03-13",1.72,1.77,1.65,1.66,924600.0],["2026-03-16",1.67,1.7,1.59,1.63,831300.0],["2026-03-17",1.65,1.72,1.63,1.68,619600.0],["2026-03-18",1.66,1.67,1.63,1.66,574500.0],["2026-03-19",1.64,1.68,1.6,1.65,808200.0],["2026-03-20",1.66,1.67,1.58,1.58,993900.0],["2026-03-23",1.59,1.62,1.53,1.61,978400.0],["2026-03-24",1.62,1.65,1.57,1.57,691200.0],["2026-03-25",1.58,1.61,1.53,1.54,572800.0],["2026-03-26",1.54,1.58,1.53,1.55,381700.0],["2026-03-27",1.54,1.62,1.5,1.61,1491400.0],["2026-03-30",1.61,1.69,1.56,1.67,1152700.0],["2026-03-31",1.68,1.79,1.67,1.74,802200.0],["2026-04-01",1.76,1.78,1.72,1.74,531100.0],["2026-04-02",1.35,1.36,1.07,1.13,19933800.0],["2026-04-06",1.15,1.15,1.11,1.13,3035500.0],["2026-04-07",1.12,1.13,1.05,1.05,3956000.0],["2026-04-08",1.09,1.13,1.07,1.09,2993800.0],["2026-04-09",1.09,1.11,1.05,1.05,2919300.0],["2026-04-10",1.06,1.08,1.03,1.06,2510000.0],["2026-04-13",1.06,1.11,1.05,1.09,2300300.0],["2026-04-14",1.11,1.13,1.1,1.11,2019900.0],["2026-04-15",1.12,1.2,1.08,1.19,7276000.0],["2026-04-16",1.2,1.23,1.14,1.16,2286000.0],["2026-04-17",1.16,1.2,1.16,1.19,2034000.0],["2026-04-20",1.2,1.21,1.17,1.18,1972400.0],["2026-04-21",1.19,1.2,1.12,1.13,2092200.0],["2026-04-22",1.14,1.15,1.12,1.14,698700.0],["2026-04-23",1.16,1.16,1.13,1.14,691400.0],["2026-04-24",1.15,1.16,1.12,1.15,721500.0],["2026-04-27",1.15,1.23,1.14,1.17,2882400.0],["2026-04-28",1.17,1.18,1.15,1.15,1080400.0],["2026-04-29",1.16,1.16,1.12,1.12,1038400.0],["2026-04-30",1.13,1.15,1.11,1.12,532000.0],["2026-05-01",1.13,1.14,1.1,1.1,1106700.0],["2026-05-04",1.11,1.15,1.1,1.14,1389700.0],["2026-05-05",1.15,1.2,1.14,1.14,1519600.0],["2026-05-06",1.15,1.28,1.13,1.24,3064900.0],["2026-05-07",1.31,1.43,1.26,1.37,9148700.0],["2026-05-08",1.41,1.79,1.36,1.46,21008000.0],["2026-05-11",1.63,1.64,1.39,1.43,8046200.0],["2026-05-12",1.4,1.47,1.35,1.41,2997200.0],["2026-05-13",1.45,1.45,1.31,1.34,3505000.0],["2026-05-14",1.29,1.4,1.26,1.36,2512600.0],["2026-05-15",1.35,1.41,1.3,1.3,1950900.0],["2026-05-18",1.34,1.45,1.21,1.22,5334600.0],["2026-05-19",1.26,1.35,1.2,1.22,4860700.0],["2026-05-20",1.23,1.3,1.2,1.23,2429300.0],["2026-05-21",1.25,1.34,1.22,1.33,3451300.0],["2026-05-22",1.32,1.45,1.32,1.35,3320300.0],["2026-05-26",1.35,1.37,1.26,1.26,2133200.0],["2026-05-27",1.26,1.3,1.23,1.25,1416800.0],["2026-05-28",1.26,1.33,1.24,1.3,1383500.0],["2026-05-29",1.3,1.36,1.29,1.31,1151100.0],["2026-06-01",1.3,1.3,1.26,1.28,1749500.0],["2026-06-02",1.27,1.28,1.21,1.21,1531400.0],["2026-06-03",1.21,1.22,1.13,1.14,1769300.0],["2026-06-04",1.15,1.2,1.15,1.16,1307900.0],["2026-06-05",1.17,1.17,1.06,1.07,3318700.0],["2026-06-08",1.1,1.11,1.07,1.09,1436500.0],["2026-06-09",1.11,1.13,1.08,1.1,1158500.0],["2026-06-10",1.07,1.13,1.07,1.09,881400.0],["2026-06-11",1.09,1.11,1.06,1.1,1419000.0],["2026-06-12",1.1,1.15,1.1,1.1,1108700.0],["2026-06-15",1.12,1.15,1.1,1.1,910300.0],["2026-06-16",1.11,1.14,1.09,1.11,1357600.0],["2026-06-17",1.13,1.15,1.1,1.11,1109200.0],["2026-06-18",1.11,1.16,1.07,1.12,2757500.0],["2026-06-22",1.11,1.14,1.1,1.11,1090800.0],["2026-06-23",1.09,1.16,1.09,1.13,1178700.0],["2026-06-24",1.12,1.16,1.1,1.1,1565400.0],["2026-06-25",1.11,1.12,1.08,1.08,1492400.0],["2026-06-26",1.08,1.12,1.08,1.1,1194900.0],["2026-06-29",1.1,1.13,1.09,1.12,1707900.0],["2026-06-30",1.12,1.12,1.09,1.1,1041700.0],["2026-07-01",1.12,1.19,1.11,1.19,3206400.0],["2026-07-02",1.2,1.27,1.18,1.22,2724859.0],["2026-07-27",0.9821,1,0.9611,0.9651,1874732.142126],["2026-07-28",0.98,1.03,0.9502,1.03,1031448.595522],["2026-07-29",1.03,1.085,1.01,1.04,1814995.876591],["2026-07-30",0.73,0.73,0.5632,0.656,33394735.475505],["2026-07-31",0.65,0.6801,0.6206,0.677,12679989.043398],["2026-08-03",0.69,0.7238,0.68,0.6968,7612688.382286],["2026-08-04",0.7064,0.719799,0.6451,0.6631,3926416.087864],["2026-08-05",0.6711,0.6899,0.661,0.677,2243969.241185]]}