{"t":"KPTI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-11-06",267.9,286.35,234.15,240.75,396627.0],["2013-11-07",240.0,240.75,237.15,239.7,16440.0],["2013-11-08",238.5,245.7,232.5,243.6,33513.0],["2013-11-11",249.3,249.3,240.0,241.05,3927.0],["2013-11-12",240.3,243.6,237.6,240.0,7193.0],["2013-11-13",240.0,243.0,237.0,240.15,9960.0],["2013-11-14",240.0,240.75,238.95,240.15,7873.0],["2013-11-15",240.75,249.15,240.0,240.0,11827.0],["2013-11-18",240.15,240.45,239.25,240.45,3420.0],["2013-11-19",240.45,248.4,238.05,240.0,6887.0],["2013-11-20",240.0,241.5,239.1,240.0,2353.0],["2013-11-21",241.35,242.85,240.0,240.0,9660.0],["2013-11-22",240.9,241.5,240.0,240.0,9233.0],["2013-11-25",240.3,242.85,240.0,240.0,3133.0],["2013-11-26",240.0,242.1,237.3,240.0,7213.0],["2013-11-27",240.0,243.15,240.0,243.15,15393.0],["2013-11-29",243.45,252.6,240.3,244.35,6993.0],["2013-12-02",249.3,255.75,240.3,242.7,16493.0],["2013-12-03",244.5,247.5,240.0,242.1,5053.0],["2013-12-04",243.0,243.0,239.4,241.65,4800.0],["2013-12-05",241.65,245.25,240.0,240.45,33713.0],["2013-12-06",241.35,254.7,240.75,253.65,4093.0],["2013-12-09",266.4,279.0,262.65,274.65,23793.0],["2013-12-10",277.65,281.85,266.4,273.15,8887.0],["2013-12-11",271.65,285.75,258.6,265.35,9880.0],["2013-12-12",266.85,281.4,252.3,273.0,13913.0],["2013-12-13",275.25,304.8,269.25,299.4,14567.0],["2013-12-16",302.55,321.45,293.7,315.75,12753.0],["2013-12-17",319.5,363.3,319.5,353.25,24293.0],["2013-12-18",349.65,367.2,349.5,354.9,18427.0],["2013-12-19",357.3,385.35,349.5,359.4,16720.0],["2013-12-20",360.0,368.85,353.85,361.2,99373.0],["2013-12-23",378.6,378.75,357.45,357.9,7587.0],["2013-12-24",357.0,357.9,348.6,351.0,3433.0],["2013-12-26",353.4,354.3,332.55,336.6,11713.0],["2013-12-27",338.1,341.7,321.15,331.5,6880.0],["2013-12-30",328.2,347.85,316.95,331.2,6653.0],["2013-12-31",333.0,347.1,326.1,343.8,7760.0],["2014-01-02",358.95,361.2,343.05,345.15,10540.0],["2014-01-03",346.8,346.95,331.95,340.95,2420.0],["2014-01-06",344.85,360.45,338.4,341.1,5627.0],["2014-01-07",323.4,347.7,323.4,340.95,3700.0],["2014-01-08",340.8,355.8,330.9,332.25,3727.0],["2014-01-09",334.35,338.7,318.15,325.95,3433.0],["2014-01-10",327.3,344.85,321.75,323.7,4080.0],["2014-01-13",321.0,324.15,316.95,323.55,3027.0],["2014-01-14",323.25,357.3,322.8,345.15,7953.0],["2014-01-15",347.55,389.4,347.55,362.85,17453.0],["2014-01-16",364.2,389.7,364.2,387.0,11600.0],["2014-01-17",388.2,431.25,388.2,405.15,15820.0],["2014-01-21",409.8,423.75,401.85,409.65,6807.0],["2014-01-22",413.85,485.25,413.85,477.0,14793.0],["2014-01-23",476.85,482.85,445.65,465.15,11080.0],["2014-01-24",465.3,468.75,454.5,458.1,9333.0],["2014-01-27",457.95,465.0,444.0,448.95,9613.0],["2014-01-28",446.55,462.9,446.55,449.85,6713.0],["2014-01-29",450.0,483.15,446.25,469.2,10933.0],["2014-01-30",471.3,506.55,456.9,495.75,6913.0],["2014-01-31",489.6,534.3,489.45,523.65,11920.0],["2014-02-03",504.6,535.95,495.0,511.05,10033.0],["2014-02-04",511.65,521.1,506.7,510.0,6807.0],["2014-02-05",509.85,537.6,469.2,476.1,20547.0],["2014-02-06",477.6,491.85,468.75,477.45,5087.0],["2014-02-07",477.15,498.75,453.0,496.95,5220.0],["2014-02-10",483.6,513.6,483.6,505.65,5847.0],["2014-02-11",509.25,532.5,509.25,521.4,6693.0],["2014-02-12",523.5,539.85,521.1,534.3,5480.0],["2014-02-13",527.85,566.1,526.05,554.1,7073.0],["2014-02-14",554.85,555.45,531.6,541.2,6973.0],["2014-02-18",544.5,552.0,534.0,537.75,11673.0],["2014-02-19",539.25,542.85,517.2,529.95,7613.0],["2014-02-20",531.0,558.75,528.6,554.85,10853.0],["2014-02-21",560.1,585.45,553.65,567.15,9020.0],["2014-02-24",564.6,596.25,561.45,590.25,8073.0],["2014-02-25",595.65,611.85,591.3,598.65,5680.0],["2014-02-26",605.85,617.1,600.75,610.5,8513.0],["2014-02-27",618.15,632.85,603.9,615.9,9473.0],["2014-02-28",622.65,626.25,589.35,602.1,8473.0],["2014-03-03",598.2,600.0,580.5,585.9,7300.0],["2014-03-04",600.6,629.7,596.25,625.05,6680.0],["2014-03-05",658.95,662.85,562.2,569.85,13973.0],["2014-03-06",619.35,718.05,599.4,649.2,47100.0],["2014-03-07",649.95,691.65,631.65,633.45,14793.0],["2014-03-10",634.65,645.0,619.95,643.05,4027.0],["2014-03-11",646.8,648.0,606.0,617.25,11560.0],["2014-03-12",618.75,618.75,596.25,605.55,9087.0],["2014-03-13",611.1,611.55,583.65,591.3,7220.0],["2014-03-14",594.15,610.95,589.65,600.6,4907.0],["2014-03-17",608.1,614.7,602.7,606.15,3727.0],["2014-03-18",610.2,641.85,604.05,639.45,6473.0],["2014-03-19",644.55,651.0,626.25,630.45,4580.0],["2014-03-20",632.7,641.25,627.0,638.4,10347.0],["2014-03-21",644.25,651.0,618.9,631.05,10967.0],["2014-03-24",630.15,630.15,495.0,542.1,38387.0],["2014-03-25",546.75,566.25,520.95,523.95,13333.0],["2014-03-26",531.45,531.45,478.35,480.15,12133.0],["2014-03-27",480.15,495.0,461.7,472.65,13593.0],["2014-03-28",473.4,480.0,450.15,464.4,15633.0],["2014-03-31",469.95,471.0,459.6,463.35,9887.0],["2014-04-01",467.85,484.56,467.25,478.8,8380.0],["2014-04-02",481.8,485.7,471.375,484.95,15340.0],["2014-04-03",487.8,510.75,474.0,480.0,11907.0],["2014-04-04",482.1,487.5,438.75,446.1,13693.0],["2014-04-07",442.8,464.7,425.7,434.85,11660.0],["2014-04-08",440.25,505.2,440.25,499.95,17747.0],["2014-04-09",499.95,558.45,494.25,551.85,16080.0],["2014-04-10",549.45,555.15,506.55,525.15,26580.0],["2014-04-11",520.95,557.7,495.0,514.65,22753.0],["2014-04-14",518.55,536.25,509.55,516.75,17993.0],["2014-04-15",517.65,524.85,438.225,485.25,36487.0],["2014-04-16",491.1,494.07,476.55,486.0,10187.0],["2014-04-17",486.0,493.275,461.25,466.35,8220.0],["2014-04-21",469.65,487.5,434.1,443.7,21740.0],["2014-04-22",448.2,457.2,413.85,422.4,24093.0],["2014-04-23",421.5,429.75,417.15,422.4,11473.0],["2014-04-24",427.65,441.0,411.75,413.4,13320.0],["2014-04-25",412.65,424.95,381.75,384.45,17947.0],["2014-04-28",384.3,394.05,357.975,376.95,9020.0],["2014-04-29",377.85,385.5,372.45,381.6,5353.0],["2014-04-30",393.6,402.45,374.25,402.45,8973.0],["2014-05-01",399.6,411.45,393.6,400.8,4967.0],["2014-05-02",403.5,407.1,393.9,399.75,4787.0],["2014-05-05",397.5,442.05,395.7,437.1,8660.0],["2014-05-06",430.95,433.35,413.55,417.6,10933.0],["2014-05-07",417.75,424.425,385.2,395.4,16520.0],["2014-05-08",390.45,397.8,375.75,387.6,13747.0],["2014-05-09",386.4,407.7,384.75,398.85,15627.0],["2014-05-12",400.65,426.6,397.8,419.85,7240.0],["2014-05-13",417.0,427.65,394.05,395.1,11633.0],["2014-05-14",395.85,422.7,393.9,400.5,10187.0],["2014-05-15",399.15,424.2,378.75,390.3,14613.0],["2014-05-16",390.0,415.65,380.1,391.95,9820.0],["2014-05-19",393.3,410.55,388.5,397.65,12907.0],["2014-05-20",397.65,405.75,388.95,392.55,16360.0],["2014-05-21",394.8,395.1,384.3,393.45,19547.0],["2014-05-22",396.45,397.44,386.25,390.6,14227.0],["2014-05-23",389.85,401.1,383.55,396.45,5660.0],["2014-05-27",401.4,420.3,397.65,411.6,27013.0],["2014-05-28",411.75,421.05,402.0,405.45,7813.0],["2014-05-29",405.15,408.75,388.8,390.15,24927.0],["2014-05-30",389.25,403.35,382.5,393.75,15647.0],["2014-06-02",409.35,413.4,379.05,397.2,23247.0],["2014-06-03",394.35,398.7,386.85,391.8,12360.0],["2014-06-04",388.65,400.5,388.65,396.3,7080.0],["2014-06-05",399.0,406.05,391.05,397.65,8260.0],["2014-06-06",401.1,401.1,375.75,377.55,16547.0],["2014-06-09",375.0,380.85,371.55,378.9,18527.0],["2014-06-10",375.75,379.575,367.05,370.05,14647.0],["2014-06-11",365.25,377.85,360.3,369.0,20773.0],["2014-06-12",368.4,372.75,361.05,365.25,8520.0],["2014-06-13",367.5,719.7,366.0,706.8,395020.0],["2014-06-16",651.6,667.2,594.6,618.3,188547.0],["2014-06-17",592.5,673.5,592.5,670.95,45147.0],["2014-06-18",658.5,667.95,628.05,640.5,27100.0],["2014-06-19",605.25,643.2,603.0,638.85,22500.0],["2014-06-20",636.0,639.75,609.0,635.55,29180.0],["2014-06-23",633.0,659.85,618.0,646.65,17560.0],["2014-06-24",639.3,656.1,619.5,620.55,18047.0],["2014-06-25",620.55,647.55,615.0,644.7,12833.0],["2014-06-26",641.25,657.3,630.9,651.0,21067.0],["2014-06-27",642.75,688.5,640.8,683.25,144280.0],["2014-06-30",682.2,704.55,663.45,698.25,25520.0],["2014-07-01",691.95,718.35,648.15,662.25,52987.0],["2014-07-02",659.1,691.5,650.025,676.2,17873.0],["2014-07-03",675.0,675.0,636.75,644.85,17133.0],["2014-07-07",641.4,648.75,622.5,627.45,58527.0],["2014-07-08",612.6,612.6,540.0,540.6,60680.0],["2014-07-09",540.0,580.275,535.8,570.15,25213.0],["2014-07-10",558.75,570.0,552.45,563.55,18613.0],["2014-07-11",561.75,567.3,542.85,548.7,12833.0],["2014-07-14",553.5,561.3,547.05,556.8,14327.0],["2014-07-15",554.7,560.4,511.95,532.95,37947.0],["2014-07-16",534.6,558.15,524.1,526.05,21387.0],["2014-07-17",518.7,527.1,494.55,500.25,19520.0],["2014-07-18",499.2,538.2,499.2,522.75,21560.0],["2014-07-21",519.3,525.645,510.0,511.5,8460.0],["2014-07-22",518.85,551.55,509.4,541.05,13347.0],["2014-07-23",540.3,556.35,516.0,525.45,28367.0],["2014-07-24",532.2,553.65,532.2,548.4,12933.0],["2014-07-25",541.2,561.75,541.05,548.7,11580.0],["2014-07-28",548.7,549.0,520.2,523.8,11493.0],["2014-07-29",527.4,540.75,516.75,539.1,15007.0],["2014-07-30",544.95,551.55,531.0,539.55,14760.0],["2014-07-31",529.35,543.0,515.7,520.35,16813.0],["2014-08-01",521.1,531.6,498.93,504.0,11387.0],["2014-08-04",510.15,530.4,499.35,526.35,10680.0],["2014-08-05",519.9,564.75,511.5,540.3,23413.0],["2014-08-06",529.2,547.95,525.525,544.65,13160.0],["2014-08-07",544.2,544.2,517.8,532.2,21160.0],["2014-08-08",530.4,537.0,514.8,532.8,11427.0],["2014-08-11",539.1,567.75,535.8,562.65,13193.0],["2014-08-12",561.0,573.15,558.3,560.7,10940.0],["2014-08-13",567.0,569.82,551.25,559.65,12007.0],["2014-08-14",559.2,571.65,559.2,566.7,8167.0],["2014-08-15",576.15,594.0,562.95,582.15,10687.0],["2014-08-18",593.25,597.75,565.35,572.7,5907.0],["2014-08-19",571.35,577.95,556.65,562.95,5440.0],["2014-08-20",555.75,559.95,542.7,547.95,9067.0],["2014-08-21",549.0,557.7,534.9,549.75,6627.0],["2014-08-22",546.9,548.55,526.95,544.8,9333.0],["2014-08-25",549.3,575.85,548.85,566.85,5593.0],["2014-08-26",566.25,587.85,566.25,582.15,8807.0],["2014-08-27",586.65,591.0,565.275,567.75,11280.0],["2014-08-28",565.5,571.8,540.3,540.9,3300.0],["2014-08-29",540.75,542.55,532.8,540.0,7160.0],["2014-09-02",540.9,551.25,535.95,549.0,6680.0],["2014-09-03",551.4,559.2,543.9,550.65,14407.0],["2014-09-04",552.15,573.6,548.4,561.9,10340.0],["2014-09-05",559.95,575.4,559.95,569.7,7880.0],["2014-09-08",570.9,610.65,567.375,605.4,12813.0],["2014-09-09",603.75,613.95,586.5,595.95,13027.0],["2014-09-10",595.35,595.35,581.4,588.15,5120.0],["2014-09-11",584.1,615.0,584.1,614.25,11553.0],["2014-09-12",615.9,622.35,599.4,608.4,13267.0],["2014-09-15",609.0,609.0,575.55,585.9,8013.0],["2014-09-16",581.85,595.8,567.75,584.85,9247.0],["2014-09-17",581.7,612.0,574.77,594.3,10160.0],["2014-09-18",595.95,611.55,587.7,595.5,8180.0],["2014-09-19",598.5,606.0,581.4,593.55,69113.0],["2014-09-22",588.45,591.75,563.7,581.1,9647.0],["2014-09-23",575.85,601.5,575.85,589.05,13867.0],["2014-09-24",592.8,611.1,586.95,590.4,12220.0],["2014-09-25",588.45,594.15,570.3,571.5,5640.0],["2014-09-26",572.7,663.3,571.05,631.5,72833.0],["2014-09-29",577.5,605.85,555.3,575.7,19760.0],["2014-09-30",572.25,572.25,521.4,524.1,25300.0],["2014-10-01",521.85,532.05,473.25,488.85,31807.0],["2014-10-02",481.95,509.7,473.55,506.85,25240.0],["2014-10-03",511.35,513.6,492.15,496.35,9707.0],["2014-10-06",497.85,519.6,495.0,497.7,11180.0],["2014-10-07",512.55,512.55,479.55,484.8,16367.0],["2014-10-08",482.55,511.725,471.675,506.85,10920.0],["2014-10-09",503.4,509.55,475.65,482.25,13807.0],["2014-10-10",478.5,478.5,440.25,457.05,39180.0],["2014-10-13",456.6,487.5,444.3,460.35,14567.0],["2014-10-14",465.6,490.95,447.6,466.5,10987.0],["2014-10-15",455.7,465.75,439.5,460.5,20127.0],["2014-10-16",450.45,496.95,438.6,489.9,14780.0],["2014-10-17",498.3,508.5,493.2,499.2,12793.0],["2014-10-20",492.9,527.25,492.6,525.15,15360.0],["2014-10-21",531.45,538.05,510.0,513.6,17127.0],["2014-10-22",518.4,523.5,502.65,504.0,11873.0],["2014-10-23",511.05,547.5,510.0,526.8,12087.0],["2014-10-24",527.25,547.65,527.25,535.8,11333.0],["2014-10-27",527.85,548.4,525.015,546.3,9987.0],["2014-10-28",548.85,571.65,538.8,570.45,16787.0],["2014-10-29",573.3,608.55,567.45,597.15,19140.0],["2014-10-30",596.1,613.05,586.8,600.75,17493.0],["2014-10-31",619.8,642.45,609.9,616.2,23627.0],["2014-11-03",616.2,650.55,610.5,649.5,17280.0],["2014-11-04",644.85,652.5,602.25,606.0,26987.0],["2014-11-05",618.0,623.475,559.5,565.65,20280.0],["2014-11-06",582.15,658.05,581.4,625.95,57320.0],["2014-11-07",613.5,636.6,576.0,632.1,22347.0],["2014-11-10",645.15,685.2,630.45,640.2,29227.0],["2014-11-11",637.5,646.8,622.5,645.0,13160.0],["2014-11-12",637.5,664.65,625.5,636.15,14093.0],["2014-11-13",634.95,648.15,604.8,606.45,14313.0],["2014-11-14",603.75,605.85,586.05,596.55,12887.0],["2014-11-17",591.45,619.08,591.45,611.7,7453.0],["2014-11-18",613.95,619.11,599.85,610.65,10753.0],["2014-11-19",606.75,607.95,593.25,599.25,17407.0],["2014-11-20",592.8,628.35,592.8,627.0,6733.0],["2014-11-21",640.5,640.5,610.8,618.15,15833.0],["2014-11-24",617.55,637.05,615.15,636.3,14840.0],["2014-11-25",638.25,662.4,628.35,631.5,30280.0],["2014-11-26",628.5,646.05,624.6,636.3,26167.0],["2014-11-28",637.5,642.15,625.35,628.2,8647.0],["2014-12-01",628.5,638.7,623.25,633.75,26487.0],["2014-12-02",634.65,690.0,629.55,657.75,28327.0],["2014-12-03",658.65,690.15,658.05,683.7,14453.0],["2014-12-04",683.1,696.96,666.75,675.45,11627.0],["2014-12-05",677.55,704.85,668.25,672.6,12520.0],["2014-12-08",667.35,735.075,636.15,688.65,56433.0],["2014-12-09",713.1,718.05,607.05,620.1,80273.0],["2014-12-10",606.0,629.7,539.1,562.2,49520.0],["2014-12-11",562.8,570.0,498.075,502.5,47140.0],["2014-12-12",495.75,552.0,495.75,522.75,34127.0],["2014-12-15",529.05,530.25,475.65,478.35,29147.0],["2014-12-16",473.7,499.2,465.3,466.05,26700.0],["2014-12-17",458.25,490.95,451.35,489.15,21373.0],["2014-12-18",498.6,545.1,494.25,541.8,25013.0],["2014-12-19",541.95,585.45,539.07,578.25,101873.0],["2014-12-22",570.0,593.1,567.6,586.35,18433.0],["2014-12-23",588.3,595.215,545.1,547.5,21953.0],["2014-12-24",551.4,567.15,547.5,566.7,6520.0],["2014-12-26",572.85,580.65,569.55,577.35,6273.0],["2014-12-29",580.65,588.9,552.825,566.85,11847.0],["2014-12-30",566.1,566.94,537.0,539.4,11547.0],["2014-12-31",540.0,575.7,540.0,561.45,14560.0],["2015-01-02",567.6,577.05,550.2,569.85,12660.0],["2015-01-05",562.95,569.4,536.4,539.55,19860.0],["2015-01-06",539.55,547.95,496.05,502.05,28200.0],["2015-01-07",487.5,489.0,457.95,464.4,175887.0],["2015-01-08",476.7,482.25,471.27,480.15,63160.0],["2015-01-09",480.0,485.25,474.0,480.6,29453.0],["2015-01-12",480.6,483.45,442.05,448.5,41207.0],["2015-01-13",452.4,462.75,420.15,426.75,35573.0],["2015-01-14",420.0,438.3,415.62,420.9,23587.0],["2015-01-15",427.35,434.52,412.5,416.4,26640.0],["2015-01-16",414.15,421.8,397.8,399.75,33407.0],["2015-01-20",405.3,419.55,389.25,390.0,34047.0],["2015-01-21",390.0,404.25,377.1,384.3,32153.0],["2015-01-22",387.3,396.6,365.25,395.1,42853.0],["2015-01-23",395.55,416.4,391.05,414.9,31000.0],["2015-01-26",412.95,434.7,409.8,429.0,33780.0],["2015-01-27",423.0,436.8,418.65,424.8,10800.0],["2015-01-28",425.1,431.7,397.5,400.05,16253.0],["2015-01-29",403.5,408.0,390.0,402.45,11167.0],["2015-01-30",397.95,407.85,396.15,397.95,24733.0],["2015-02-02",400.35,400.35,382.35,396.75,17973.0],["2015-02-03",397.65,404.85,392.1,402.9,25960.0],["2015-02-04",398.1,408.375,380.25,398.85,22040.0],["2015-02-05",401.7,445.65,397.2,423.9,32013.0],["2015-02-06",426.0,426.675,403.5,404.85,14253.0],["2015-02-09",402.45,416.625,401.85,404.55,12387.0],["2015-02-10",409.5,410.4,394.2,399.15,20960.0],["2015-02-11",396.15,408.6,391.65,399.0,15340.0],["2015-02-12",402.15,410.85,398.4,408.75,16960.0],["2015-02-13",410.85,415.5,400.275,406.8,15687.0],["2015-02-17",408.6,414.225,404.55,408.75,11833.0],["2015-02-18",408.45,428.1,406.95,417.0,16860.0],["2015-02-19",418.05,426.9,415.35,416.55,12780.0],["2015-02-20",418.35,424.35,412.5,413.25,11833.0],["2015-02-23",421.05,442.5,406.65,426.15,24873.0],["2015-02-24",430.05,440.25,417.75,421.5,13427.0],["2015-02-25",426.6,428.55,410.55,419.55,23367.0],["2015-02-26",421.05,432.45,412.65,419.4,16847.0],["2015-02-27",420.0,423.75,406.05,408.9,12007.0],["2015-03-02",410.4,418.8,406.8,414.6,11867.0],["2015-03-03",415.05,420.45,405.15,406.35,20247.0],["2015-03-04",409.05,412.65,400.5,405.6,24333.0],["2015-03-05",410.1,429.6,405.45,419.55,32880.0],["2015-03-06",415.35,421.5,402.9,405.15,17813.0],["2015-03-09",407.4,407.4,375.0,394.35,23553.0],["2015-03-10",389.85,399.0,376.95,393.675,14247.0],["2015-03-11",397.5,428.55,384.75,424.95,39467.0],["2015-03-12",425.25,432.75,420.51,430.8,24553.0],["2015-03-13",431.7,437.85,411.0,421.2,21820.0],["2015-03-16",420.0,475.05,411.15,473.4,52293.0],["2015-03-17",484.5,519.0,466.95,516.75,62640.0],["2015-03-18",512.1,516.15,469.125,476.85,36900.0],["2015-03-19",480.15,496.5,478.05,495.75,23227.0],["2015-03-20",500.7,508.5,470.25,471.6,65753.0],["2015-03-23",469.8,470.25,444.3,462.6,20947.0],["2015-03-24",465.0,480.9,450.75,454.35,18713.0],["2015-03-25",458.85,459.0,435.15,441.0,26813.0],["2015-03-26",435.0,442.74,418.35,436.05,22693.0],["2015-03-27",434.25,450.0,434.25,446.1,9973.0],["2015-03-30",450.45,465.75,443.4,463.65,11827.0],["2015-03-31",462.0,470.7,451.05,459.15,20473.0],["2015-04-01",458.4,459.75,436.05,452.4,24353.0],["2015-04-02",453.3,455.1,431.7,441.75,32313.0],["2015-04-06",441.45,457.5,437.7,445.65,21300.0],["2015-04-07",465.9,507.6,459.0,468.3,46553.0],["2015-04-08",470.1,487.2,465.81,478.65,18693.0],["2015-04-09",486.15,498.75,465.0,471.15,30467.0],["2015-04-10",472.65,482.4,466.5,481.2,12213.0],["2015-04-13",483.15,508.35,483.15,499.05,13973.0],["2015-04-14",497.55,502.5,491.1,499.65,12607.0],["2015-04-15",504.75,509.55,486.3,507.9,16067.0],["2015-04-16",506.25,534.75,501.6,522.45,20787.0],["2015-04-17",518.25,523.8,499.05,506.85,28747.0],["2015-04-20",510.6,517.05,477.75,495.0,18427.0],["2015-04-21",502.8,505.5,490.275,492.6,9920.0],["2015-04-22",495.0,502.125,476.4,483.6,20213.0],["2015-04-23",480.3,491.25,472.35,489.3,11500.0],["2015-04-24",487.65,488.025,463.5,472.35,14920.0],["2015-04-27",476.1,476.1,434.25,441.9,26027.0],["2015-04-28",441.6,441.6,407.55,427.2,22567.0],["2015-04-29",423.6,433.5,414.0,427.5,9980.0],["2015-04-30",420.75,431.1,397.95,407.4,17533.0],["2015-05-01",411.9,436.05,408.75,435.3,17367.0],["2015-05-04",433.35,458.1,433.35,449.4,18780.0],["2015-05-05",445.35,454.65,443.4,446.7,29893.0],["2015-05-06",446.25,451.95,423.6,432.15,18360.0],["2015-05-07",435.45,442.35,418.65,426.45,15993.0],["2015-05-08",434.7,442.95,426.75,431.1,19473.0],["2015-05-11",431.25,449.85,424.8,441.75,30160.0],["2015-05-12",436.95,460.65,434.7,453.9,28667.0],["2015-05-13",457.95,462.3,437.7,440.1,17973.0],["2015-05-14",448.95,448.95,400.35,402.45,44780.0],["2015-05-15",403.35,403.35,370.8,372.15,48520.0],["2015-05-18",372.75,411.75,372.75,405.3,27673.0],["2015-05-19",406.2,408.9,393.3,395.7,20687.0],["2015-05-20",395.85,401.25,379.35,391.35,26840.0],["2015-05-21",391.65,398.475,386.4,394.05,12427.0],["2015-05-22",394.8,400.125,387.15,392.25,22780.0],["2015-05-26",390.75,404.85,388.5,402.6,16207.0],["2015-05-27",405.45,413.7,393.45,407.1,19973.0],["2015-05-28",404.7,415.5,397.8,410.7,14233.0],["2015-05-29",407.7,416.1,402.75,403.8,20433.0],["2015-06-01",405.0,416.1,387.3,404.1,33720.0],["2015-06-02",404.4,411.3,394.95,398.1,27993.0],["2015-06-03",396.75,409.5,390.15,403.65,23347.0],["2015-06-04",401.25,416.55,398.4,412.65,18027.0],["2015-06-05",408.75,423.3,402.3,421.35,12753.0],["2015-06-08",420.3,441.75,416.25,421.65,14827.0],["2015-06-09",419.4,422.775,405.3,416.85,20853.0],["2015-06-10",417.45,429.3,413.55,421.65,8093.0],["2015-06-11",424.05,429.9,416.73,421.65,10380.0],["2015-06-12",417.75,421.8,401.4,402.6,14920.0],["2015-06-15",407.1,407.85,390.0,401.7,22700.0],["2015-06-16",398.85,408.15,398.85,401.25,9760.0],["2015-06-17",400.95,406.95,398.85,405.0,19167.0],["2015-06-18",405.15,421.8,404.1,416.55,25173.0],["2015-06-19",416.7,419.7,405.6,413.1,30800.0],["2015-06-22",415.8,427.575,415.5,420.3,15553.0],["2015-06-23",421.95,429.9,418.5,423.45,14300.0],["2015-06-24",423.6,426.45,404.7,409.65,20133.0],["2015-06-25",410.55,417.0,391.5,395.25,18600.0],["2015-06-26",394.35,403.95,383.55,390.6,104893.0],["2015-06-29",386.25,397.5,374.85,375.6,23300.0],["2015-06-30",380.7,409.65,379.725,408.15,18167.0],["2015-07-01",408.75,415.575,382.65,388.5,19347.0],["2015-07-02",389.4,389.4,372.15,376.5,14247.0],["2015-07-06",371.55,396.45,371.25,387.9,15380.0],["2015-07-07",387.0,394.05,374.4,388.5,12247.0],["2015-07-08",382.8,385.14,368.4,373.95,12920.0],["2015-07-09",378.0,385.8,374.55,379.95,14113.0],["2015-07-10",380.55,388.35,377.85,383.55,10153.0],["2015-07-13",387.0,399.9,382.8,399.45,8320.0],["2015-07-14",400.5,410.25,397.95,404.1,10653.0],["2015-07-15",406.2,415.2,394.5,395.85,16553.0],["2015-07-16",398.7,408.15,392.7,399.3,11953.0],["2015-07-17",398.1,402.9,378.9,388.65,22147.0],["2015-07-20",386.25,389.1,352.2,359.7,37400.0],["2015-07-21",358.05,368.475,345.3,348.9,23693.0],["2015-07-22",346.95,356.1,334.05,348.15,15007.0],["2015-07-23",351.0,360.3,342.45,344.25,17247.0],["2015-07-24",342.3,353.925,316.65,321.75,22887.0],["2015-07-27",319.5,329.55,311.565,317.1,25367.0],["2015-07-28",319.65,333.9,307.95,320.1,21973.0],["2015-07-29",316.95,322.2,297.9,299.7,29667.0],["2015-07-30",295.8,305.1,283.35,301.2,27307.0],["2015-07-31",304.35,331.35,303.45,307.8,15867.0],["2015-08-03",306.45,325.05,301.35,314.25,22047.0],["2015-08-04",315.75,335.4,312.9,325.5,26173.0],["2015-08-05",330.0,337.2,322.35,335.25,26540.0],["2015-08-06",337.5,339.15,324.45,331.8,40153.0],["2015-08-07",328.35,333.225,316.35,330.75,32473.0],["2015-08-10",247.2,284.25,183.9,201.6,288453.0],["2015-08-11",210.15,219.3,186.75,199.65,137147.0],["2015-08-12",195.0,200.34,186.6,195.0,54687.0],["2015-08-13",200.4,206.55,189.3,190.65,51540.0],["2015-08-14",188.55,195.0,173.7,180.3,89133.0],["2015-08-17",183.45,222.0,179.25,216.0,107287.0],["2015-08-18",210.9,215.85,197.7,201.3,51853.0],["2015-08-19",196.05,206.325,194.7,203.25,44213.0],["2015-08-20",200.1,203.55,192.75,194.25,42800.0],["2015-08-21",187.5,202.05,187.5,197.7,27853.0],["2015-08-24",187.5,200.1,187.35,191.85,45020.0],["2015-08-25",198.75,204.0,192.3,195.0,44893.0],["2015-08-26",198.0,203.55,188.4,202.8,27313.0],["2015-08-27",204.0,211.95,201.9,209.4,24033.0],["2015-08-28",209.25,215.1,207.0,212.1,19633.0],["2015-08-31",208.35,214.5,206.4,207.9,24020.0],["2015-09-01",201.45,207.6,198.9,200.55,19513.0],["2015-09-02",210.0,220.05,205.8,219.45,27587.0],["2015-09-03",219.45,226.05,208.65,212.85,26487.0],["2015-09-04",208.65,215.85,205.5,209.7,17020.0],["2015-09-08",214.65,219.6,209.25,219.15,13147.0],["2015-09-09",225.0,232.2,210.75,212.1,19267.0],["2015-09-10",211.65,220.05,210.0,218.1,20460.0],["2015-09-11",218.55,224.4,212.55,224.25,25447.0],["2015-09-14",223.95,230.4,222.0,225.9,25233.0],["2015-09-15",225.9,228.975,223.35,227.25,11260.0],["2015-09-16",224.85,230.55,214.5,221.25,22907.0],["2015-09-17",219.9,233.25,215.85,229.65,47987.0],["2015-09-18",226.65,228.675,219.15,224.1,115913.0],["2015-09-21",226.65,235.5,210.3,216.75,31520.0],["2015-09-22",211.65,212.7,199.425,206.25,45740.0],["2015-09-23",207.3,211.8,200.1,203.55,10713.0],["2015-09-24",202.95,204.375,187.65,201.45,20600.0],["2015-09-25",202.5,205.95,186.75,189.0,23313.0],["2015-09-28",187.05,188.7,165.9,170.4,26080.0],["2015-09-29",153.75,177.15,153.75,155.55,20793.0],["2015-09-30",158.25,165.3,150.0,157.95,20520.0],["2015-10-01",157.65,164.25,155.25,163.65,19193.0],["2015-10-02",160.05,176.4,159.9,175.95,17413.0],["2015-10-05",178.5,183.9,170.7,175.2,17753.0],["2015-10-06",171.75,175.05,163.05,171.6,18133.0],["2015-10-07",174.45,191.475,169.8,184.5,24980.0],["2015-10-08",182.55,184.95,172.65,175.65,25493.0],["2015-10-09",177.15,180.45,171.9,176.25,13627.0],["2015-10-12",177.3,181.425,168.45,173.4,14307.0],["2015-10-13",169.95,176.625,163.35,164.1,20460.0],["2015-10-14",167.4,174.0,163.65,170.55,16800.0],["2015-10-15",169.35,190.2,167.88,189.3,27193.0],["2015-10-16",192.45,197.85,184.65,190.65,13293.0],["2015-10-19",194.4,217.5,187.95,207.45,37067.0],["2015-10-20",208.05,219.9,196.95,205.35,23660.0],["2015-10-21",206.4,211.05,190.5,201.45,27347.0],["2015-10-22",202.05,210.3,191.25,197.7,12380.0],["2015-10-23",200.1,211.95,197.1,198.6,21727.0],["2015-10-26",197.1,203.1,190.65,192.6,19880.0],["2015-10-27",192.9,195.15,179.85,181.35,34693.0],["2015-10-28",183.45,196.2,173.85,195.75,21260.0],["2015-10-29",193.8,208.8,193.2,198.6,24607.0],["2015-10-30",198.15,200.775,190.2,200.25,10087.0],["2015-11-02",202.35,216.0,200.25,210.75,17527.0],["2015-11-03",208.35,222.3,205.5,211.05,17333.0],["2015-11-04",212.1,226.2,206.1,225.75,17800.0],["2015-11-05",225.3,226.8,214.125,224.55,14100.0],["2015-11-06",223.5,236.25,212.1,233.7,17547.0],["2015-11-09",229.5,251.7,218.25,235.5,17747.0],["2015-11-10",237.6,264.45,236.85,256.35,26700.0],["2015-11-11",250.65,261.75,246.6,247.5,16447.0],["2015-11-12",247.5,251.775,239.4,240.15,13633.0],["2015-11-13",240.15,249.0,236.415,238.2,18453.0],["2015-11-16",237.3,246.15,232.2,243.6,13727.0],["2015-11-17",243.75,249.75,237.15,241.5,12440.0],["2015-11-18",240.0,254.25,240.0,253.35,13280.0],["2015-11-19",253.95,255.0,244.65,249.0,6560.0],["2015-11-20",252.15,252.525,246.75,248.1,6913.0],["2015-11-23",245.7,273.6,241.215,268.65,23033.0],["2015-11-24",266.25,281.475,266.25,276.15,14593.0],["2015-11-25",276.0,285.6,274.35,280.5,18353.0],["2015-11-27",280.5,291.105,280.5,284.7,5760.0],["2015-11-30",284.25,290.625,273.15,280.5,27933.0],["2015-12-01",280.95,282.6,257.25,265.35,33020.0],["2015-12-02",265.05,271.65,262.8,263.55,21440.0],["2015-12-03",262.95,266.445,242.85,245.7,22340.0],["2015-12-04",246.0,252.45,243.9,251.25,15813.0],["2015-12-07",255.0,256.8,223.2,225.9,26013.0],["2015-12-08",225.15,231.9,219.3,230.1,13573.0],["2015-12-09",228.3,231.6,221.55,225.0,12327.0],["2015-12-10",226.05,228.6,222.15,227.25,21247.0],["2015-12-11",221.1,228.15,208.35,210.15,17373.0],["2015-12-14",211.2,214.5,198.0,203.85,12047.0],["2015-12-15",202.5,210.3,202.5,208.8,13027.0],["2015-12-16",208.95,211.35,200.1,205.5,22813.0],["2015-12-17",208.05,210.0,197.55,205.8,13853.0],["2015-12-18",205.65,214.95,200.55,202.05,29520.0],["2015-12-21",201.3,207.0,197.1,203.4,13613.0],["2015-12-22",207.3,224.7,206.85,210.15,21360.0],["2015-12-23",212.7,214.575,210.6,213.6,13853.0],["2015-12-24",213.0,213.9,208.95,209.4,5327.0],["2015-12-28",206.7,210.9,200.25,205.5,18233.0],["2015-12-29",209.1,211.95,204.9,207.0,13120.0],["2015-12-30",205.2,208.8,198.75,200.25,35787.0],["2015-12-31",200.25,202.95,198.0,198.75,19793.0],["2016-01-04",196.05,204.15,192.15,201.9,22367.0],["2016-01-05",202.05,209.55,196.725,205.5,14387.0],["2016-01-06",197.85,198.0,157.8,173.85,75933.0],["2016-01-07",163.05,163.05,149.1,149.25,39487.0],["2016-01-08",154.05,164.55,140.325,141.6,22693.0],["2016-01-11",141.45,150.975,120.0,121.8,37193.0],["2016-01-12",122.25,132.525,116.7,122.4,19853.0],["2016-01-13",124.8,133.05,102.3,104.1,23973.0],["2016-01-14",105.3,109.35,91.155,102.6,38293.0],["2016-01-15",98.7,100.5,95.475,98.1,32273.0],["2016-01-19",99.9,101.25,89.55,95.85,29507.0],["2016-01-20",86.4,106.2,86.4,102.3,49153.0],["2016-01-21",102.15,117.45,97.8,109.35,28680.0],["2016-01-22",112.05,112.05,101.1,105.0,26433.0],["2016-01-25",104.7,108.6,100.95,101.55,12893.0],["2016-01-26",102.45,104.4,92.7,100.2,19500.0],["2016-01-27",99.15,101.7,94.425,94.95,11893.0],["2016-01-28",95.4,96.15,85.35,89.1,25187.0],["2016-01-29",89.1,94.95,87.45,93.3,18980.0],["2016-02-01",92.25,94.275,88.5,91.05,18473.0],["2016-02-02",89.85,90.0,83.7,87.6,21227.0],["2016-02-03",87.6,89.25,81.45,88.2,20613.0],["2016-02-04",88.2,99.6,87.15,89.4,23813.0],["2016-02-05",89.7,94.5,81.45,86.4,36047.0],["2016-02-08",84.75,86.4,78.75,81.75,24047.0],["2016-02-09",80.25,88.695,72.45,87.0,17347.0],["2016-02-10",87.45,91.26,79.95,80.1,19540.0],["2016-02-11",77.7,82.35,75.6,79.95,17020.0],["2016-02-12",80.85,85.8,80.85,83.25,19853.0],["2016-02-16",84.6,88.05,83.85,87.45,19427.0],["2016-02-17",88.35,100.5,88.35,96.9,28547.0],["2016-02-18",97.65,97.95,91.05,91.5,21487.0],["2016-02-19",90.45,94.65,86.7,91.95,13827.0],["2016-02-22",93.0,95.4,92.4,93.6,13067.0],["2016-02-23",92.4,93.0,87.15,87.3,9813.0],["2016-02-24",85.8,89.55,82.5,88.65,10920.0],["2016-02-25",88.5,89.55,83.1,87.0,8247.0],["2016-02-26",87.75,92.55,87.75,91.35,12693.0],["2016-02-29",91.5,94.2,88.35,88.5,9280.0],["2016-03-01",89.1,95.925,88.5,95.55,15040.0],["2016-03-02",96.3,106.425,95.1,103.95,22813.0],["2016-03-03",103.5,114.45,103.5,109.95,18393.0],["2016-03-04",111.9,122.7,108.3,118.2,21707.0],["2016-03-07",117.0,126.75,108.75,126.3,20120.0],["2016-03-08",125.25,126.75,111.45,117.6,23380.0],["2016-03-09",117.6,118.5,109.2,114.3,12907.0],["2016-03-10",114.15,116.325,107.25,110.25,11660.0],["2016-03-11",112.95,122.55,108.9,118.5,15820.0],["2016-03-14",121.2,138.3,121.2,133.05,24173.0],["2016-03-15",124.2,126.3,106.65,115.05,43907.0],["2016-03-16",115.65,124.95,113.4,115.35,23200.0],["2016-03-17",115.5,119.25,110.55,116.4,25487.0],["2016-03-18",117.45,125.7,116.1,124.8,31460.0],["2016-03-21",124.2,137.7,120.3,133.5,19813.0],["2016-03-22",131.25,150.0,131.25,138.9,22587.0],["2016-03-23",136.35,138.825,122.25,125.55,27407.0],["2016-03-24",123.3,134.1,117.0,126.3,11307.0],["2016-03-28",127.5,128.85,121.2,123.6,7633.0],["2016-03-29",121.95,132.0,117.9,130.35,13427.0],["2016-03-30",132.9,141.75,127.5,129.6,15360.0],["2016-03-31",128.85,139.2,124.65,133.8,18793.0],["2016-04-01",133.8,139.2,130.5,134.55,32733.0],["2016-04-04",134.55,144.45,133.5,139.35,19627.0],["2016-04-05",138.9,141.6,134.85,134.85,17233.0],["2016-04-06",136.95,138.9,130.5,135.9,24847.0],["2016-04-07",135.0,139.05,129.75,136.2,20000.0],["2016-04-08",136.5,136.95,131.1,134.1,11673.0],["2016-04-11",135.0,140.85,131.775,132.6,10153.0],["2016-04-12",133.05,135.9,126.75,134.55,8620.0],["2016-04-13",135.45,138.3,131.4,135.0,18920.0],["2016-04-14",135.0,138.0,133.2,135.0,15733.0],["2016-04-15",134.4,137.7,132.525,134.7,12800.0],["2016-04-18",133.35,138.6,133.35,135.6,17373.0],["2016-04-19",135.75,138.585,133.5,135.6,14020.0],["2016-04-20",139.65,143.4,131.55,135.45,19267.0],["2016-04-21",134.7,153.9,132.15,148.8,19433.0],["2016-04-22",148.8,155.4,146.7,153.75,10253.0],["2016-04-25",152.85,156.75,149.64,151.05,11260.0],["2016-04-26",152.1,152.1,140.85,143.85,13207.0],["2016-04-27",144.3,145.8,139.35,141.6,7973.0],["2016-04-28",142.2,149.4,138.0,141.0,7253.0],["2016-04-29",141.6,143.475,135.3,139.5,10153.0],["2016-05-02",140.4,143.55,136.8,142.8,9293.0],["2016-05-03",140.4,145.5,128.85,129.45,10760.0],["2016-05-04",129.45,130.05,119.55,120.6,14393.0],["2016-05-05",122.55,126.9,118.35,120.0,9047.0],["2016-05-06",118.65,123.45,115.95,118.35,6973.0],["2016-05-09",111.45,127.65,106.65,123.9,10307.0],["2016-05-10",124.2,125.85,117.9,122.7,11880.0],["2016-05-11",122.1,129.3,120.0,120.75,17913.0],["2016-05-12",121.95,121.95,116.55,119.7,9000.0],["2016-05-13",119.4,121.8,114.0,114.45,10040.0],["2016-05-16",116.1,121.35,116.1,120.0,10473.0],["2016-05-17",119.7,127.125,118.95,120.45,12273.0],["2016-05-18",119.25,124.95,116.85,122.7,7460.0],["2016-05-19",121.65,125.4,112.95,123.15,8313.0],["2016-05-20",122.7,130.35,122.55,128.85,14600.0],["2016-05-23",127.8,133.95,127.8,130.5,8740.0],["2016-05-24",132.0,143.25,130.2,141.45,11100.0],["2016-05-25",142.65,151.8,142.5,145.35,19347.0],["2016-05-26",145.35,150.75,141.45,142.95,7567.0],["2016-05-27",145.65,147.45,138.9,144.3,22247.0],["2016-05-31",145.8,149.4,139.65,143.55,12713.0],["2016-06-01",142.8,147.6,142.2,143.7,12007.0],["2016-06-02",143.1,148.8,139.65,145.5,13747.0],["2016-06-03",145.2,147.15,138.15,138.75,11393.0],["2016-06-06",139.05,144.57,129.9,139.8,17147.0],["2016-06-07",137.4,146.25,132.3,143.4,20227.0],["2016-06-08",144.3,144.3,137.4,139.35,16140.0],["2016-06-09",137.55,140.325,135.3,136.875,18087.0],["2016-06-10",134.4,134.85,127.5,127.95,11347.0],["2016-06-13",126.45,130.2,124.8,125.4,8087.0],["2016-06-14",124.95,129.3,117.0,121.05,10873.0],["2016-06-15",122.55,123.75,117.15,118.65,14007.0],["2016-06-16",118.95,121.8,115.125,120.9,9560.0],["2016-06-17",121.35,124.5,112.8,114.3,20767.0],["2016-06-20",117.15,120.9,114.15,115.65,9567.0],["2016-06-21",115.65,115.65,109.35,114.3,8773.0],["2016-06-22",114.6,120.45,110.1,115.2,10140.0],["2016-06-23",117.3,122.7,115.2,120.45,18960.0],["2016-06-24",112.8,118.2,109.8,112.8,59793.0],["2016-06-27",111.15,114.75,100.8,101.4,17333.0],["2016-06-28",105.3,109.86,103.2,105.3,20793.0],["2016-06-29",103.05,107.7,102.45,104.55,19433.0],["2016-06-30",104.4,105.75,99.45,100.65,14700.0],["2016-07-01",99.9,108.9,98.1,107.85,10287.0],["2016-07-05",105.75,107.85,103.5,104.7,7907.0],["2016-07-06",103.5,109.8,103.5,106.35,13987.0],["2016-07-07",107.7,110.85,104.7,106.5,13193.0],["2016-07-08",107.25,108.9,105.6,106.65,20700.0],["2016-07-11",107.7,114.0,105.75,110.85,14987.0],["2016-07-12",112.65,115.65,111.0,112.95,9213.0],["2016-07-13",114.0,117.3,107.1,107.55,8747.0],["2016-07-14",109.05,109.8,105.15,107.85,6720.0],["2016-07-15",108.6,114.75,108.6,114.45,8113.0],["2016-07-18",111.6,115.05,111.6,114.3,5893.0],["2016-07-19",113.7,114.45,106.05,106.5,7880.0],["2016-07-20",107.25,109.8,105.75,106.65,9753.0],["2016-07-21",107.55,109.95,106.5,107.1,5340.0],["2016-07-22",107.7,108.84,105.15,105.45,3700.0],["2016-07-25",106.05,108.3,104.55,106.95,5307.0],["2016-07-26",106.2,110.7,106.2,110.4,4220.0],["2016-07-27",111.0,118.5,111.0,115.05,11440.0],["2016-07-28",115.2,115.2,108.6,110.4,3573.0],["2016-07-29",109.35,112.5,106.95,110.7,8740.0],["2016-08-01",111.9,114.3,107.55,108.45,5480.0],["2016-08-02",108.75,111.9,104.7,104.7,10373.0],["2016-08-03",104.55,106.95,101.55,104.85,17567.0],["2016-08-04",104.25,109.35,101.7,102.0,14393.0],["2016-08-05",104.7,108.0,101.25,103.8,9307.0],["2016-08-08",104.1,108.15,101.1,101.85,11880.0],["2016-08-09",102.45,104.85,100.5,104.55,5853.0],["2016-08-10",104.25,104.25,98.91,100.5,5600.0],["2016-08-11",101.25,105.9,100.5,104.25,6000.0],["2016-08-12",103.8,105.825,102.15,104.55,4220.0],["2016-08-15",105.15,108.75,105.15,108.3,4433.0],["2016-08-16",108.75,110.7,105.795,108.0,5607.0],["2016-08-17",108.15,109.08,103.845,104.85,6787.0],["2016-08-18",108.3,117.75,108.15,116.85,28740.0],["2016-08-19",117.75,122.55,113.4,121.2,13587.0],["2016-08-22",122.1,122.1,111.75,116.4,14647.0],["2016-08-23",117.6,123.0,113.1,117.3,7153.0],["2016-08-24",116.55,120.15,106.8,107.25,7360.0],["2016-08-25",109.2,114.45,99.9,102.75,13680.0],["2016-08-26",103.35,106.2,98.55,103.8,9473.0],["2016-08-29",104.55,107.415,102.6,106.8,5520.0],["2016-08-30",113.25,147.9,112.95,145.95,230453.0],["2016-08-31",139.8,153.6,135.15,149.25,145173.0],["2016-09-01",150.75,171.15,146.7,166.5,91353.0],["2016-09-02",165.45,170.64,153.75,159.3,67680.0],["2016-09-06",150.0,152.25,130.125,134.55,138027.0],["2016-09-07",135.75,142.2,133.65,137.1,240400.0],["2016-09-08",139.35,141.525,136.2,138.3,28400.0],["2016-09-09",136.95,138.12,127.35,127.5,24920.0],["2016-09-12",127.5,135.75,127.5,134.55,20413.0],["2016-09-13",132.6,134.55,127.8,130.8,12600.0],["2016-09-14",130.8,137.85,130.8,135.45,23533.0],["2016-09-15",135.0,138.0,131.55,136.65,17127.0],["2016-09-16",136.2,141.6,132.6,139.5,44720.0],["2016-09-19",140.55,142.05,136.2,136.95,13487.0],["2016-09-20",138.3,141.45,136.8,138.0,12760.0],["2016-09-21",138.45,144.0,136.5,143.55,19953.0],["2016-09-22",143.85,145.95,140.85,145.65,19140.0],["2016-09-23",144.9,147.6,139.5,140.25,12587.0],["2016-09-26",139.35,142.05,136.95,140.25,13940.0],["2016-09-27",140.25,146.1,140.1,145.35,16673.0],["2016-09-28",146.55,148.2,141.0,145.95,12647.0],["2016-09-29",145.2,147.0,141.405,141.75,12840.0],["2016-09-30",143.1,147.45,141.0,145.95,24753.0],["2016-10-03",147.0,149.4,144.465,147.9,18607.0],["2016-10-04",147.9,152.25,147.9,148.8,18667.0],["2016-10-05",150.9,153.6,148.35,151.65,18240.0],["2016-10-06",150.9,151.5,145.5,145.65,14880.0],["2016-10-07",145.5,151.95,140.4,143.4,11080.0],["2016-10-10",144.9,149.7,144.75,146.55,23133.0],["2016-10-11",145.05,145.8,138.3,140.55,11560.0],["2016-10-12",139.05,145.425,133.8,134.55,72307.0],["2016-10-13",133.2,139.5,129.15,136.8,17707.0],["2016-10-14",138.15,140.85,129.0,129.15,10967.0],["2016-10-17",129.6,129.6,124.065,127.5,13527.0],["2016-10-18",129.0,130.95,127.35,129.3,42047.0],["2016-10-19",129.75,131.55,124.95,126.75,10207.0],["2016-10-20",125.7,129.225,124.65,128.55,22067.0],["2016-10-21",127.2,135.9,124.2,128.85,16000.0],["2016-10-24",129.75,130.05,126.9,127.2,5240.0],["2016-10-25",129.0,129.6,125.1,126.75,11047.0],["2016-10-26",126.9,128.1,123.75,125.25,11433.0],["2016-10-27",126.45,127.755,117.15,117.6,9680.0],["2016-10-28",116.55,119.4,112.65,112.8,10720.0],["2016-10-31",112.95,113.7,108.3,108.6,13833.0],["2016-11-01",109.35,111.45,105.45,106.95,17133.0],["2016-11-02",105.75,106.5,97.8,97.95,15013.0],["2016-11-03",98.85,101.7,95.55,95.85,21840.0],["2016-11-04",95.55,106.05,94.05,102.45,22620.0],["2016-11-07",106.5,107.085,101.4,103.8,14460.0],["2016-11-08",96.45,119.55,96.45,116.85,28467.0],["2016-11-09",124.35,146.85,124.35,139.8,51493.0],["2016-11-10",144.45,150.9,143.4,147.0,32053.0],["2016-11-11",145.5,152.4,140.25,148.95,25753.0],["2016-11-14",150.3,154.425,146.775,151.05,25107.0],["2016-11-15",149.25,152.625,143.1,146.55,13013.0],["2016-11-16",145.35,150.6,141.0,142.05,10447.0],["2016-11-17",141.45,150.15,139.35,149.25,9473.0],["2016-11-18",149.55,151.95,147.3,148.05,11127.0],["2016-11-21",148.35,149.7,147.3,149.55,8640.0],["2016-11-22",150.45,150.75,143.4,145.05,6840.0],["2016-11-23",141.75,150.75,139.05,150.15,7893.0],["2016-11-25",150.0,150.75,145.35,148.65,3773.0],["2016-11-28",148.35,150.0,138.45,139.35,7207.0],["2016-11-29",139.2,142.05,135.9,139.5,4967.0],["2016-11-30",141.3,148.95,138.075,138.45,7700.0],["2016-12-01",139.5,143.55,135.0,135.45,7120.0],["2016-12-02",139.95,141.9,133.65,139.2,17973.0],["2016-12-05",138.9,139.425,131.1,133.05,18327.0],["2016-12-06",133.95,137.1,132.15,136.95,13020.0],["2016-12-07",137.4,138.3,125.61,137.7,25000.0],["2016-12-08",137.4,138.0,132.9,137.7,13527.0],["2016-12-09",137.25,142.35,135.3,138.15,10007.0],["2016-12-12",136.8,140.85,132.75,137.1,14960.0],["2016-12-13",138.3,142.05,137.25,138.45,11940.0],["2016-12-14",138.3,142.05,135.15,138.3,20473.0],["2016-12-15",138.6,147.3,138.15,145.05,14140.0],["2016-12-16",145.8,150.75,142.425,146.25,42313.0],["2016-12-19",146.25,150.6,140.4,142.05,11540.0],["2016-12-20",143.4,149.55,141.15,142.5,13427.0],["2016-12-21",142.35,142.875,138.0,139.8,6593.0],["2016-12-22",139.8,139.95,134.55,135.6,7493.0],["2016-12-23",135.15,143.7,135.15,143.4,5840.0],["2016-12-27",143.25,147.75,140.25,140.55,16187.0],["2016-12-28",140.85,143.535,137.55,138.0,5140.0],["2016-12-29",138.6,141.0,135.75,140.1,8607.0],["2016-12-30",139.95,141.3,137.55,141.0,10733.0],["2017-01-03",143.25,146.4,135.9,144.6,11287.0],["2017-01-04",145.2,158.4,143.1,158.4,25040.0],["2017-01-05",157.8,162.45,153.75,161.1,20547.0],["2017-01-06",161.7,167.85,160.95,165.15,15493.0],["2017-01-09",166.8,166.8,162.75,164.25,20793.0],["2017-01-10",166.5,167.55,154.8,159.9,12180.0],["2017-01-11",160.05,161.25,150.15,155.7,17247.0],["2017-01-12",154.05,157.8,151.5,153.75,7307.0],["2017-01-13",154.05,157.5,150.3,151.8,8367.0],["2017-01-17",150.0,153.6,145.05,147.6,9480.0],["2017-01-18",148.2,149.7,143.25,146.85,14140.0],["2017-01-19",146.25,160.35,145.95,157.05,13180.0],["2017-01-20",156.0,158.25,151.35,155.85,11220.0],["2017-01-23",156.0,156.3,150.0,155.7,10893.0],["2017-01-24",156.6,156.6,149.1,154.8,14280.0],["2017-01-25",155.4,162.45,153.0,161.85,10140.0],["2017-01-26",162.15,164.1,157.5,160.95,10060.0],["2017-01-27",160.5,162.75,158.1,162.6,8960.0],["2017-01-30",161.1,161.1,152.025,154.2,21953.0],["2017-01-31",153.45,157.05,148.95,155.25,14473.0],["2017-02-01",156.3,161.475,155.25,158.4,8560.0],["2017-02-02",156.75,162.0,153.75,159.75,6367.0],["2017-02-03",161.55,163.35,159.9,161.7,10720.0],["2017-02-06",161.4,164.85,160.5,162.3,8247.0],["2017-02-07",162.9,162.9,153.75,154.8,11493.0],["2017-02-08",154.35,154.8,149.1,151.5,7520.0],["2017-02-09",151.5,155.1,151.5,151.95,5687.0],["2017-02-10",152.7,154.35,150.225,151.8,5107.0],["2017-02-13",154.05,156.735,151.35,151.8,6520.0],["2017-02-14",151.2,154.35,150.9,153.75,5227.0],["2017-02-15",153.45,163.2,153.0,162.6,11173.0],["2017-02-16",162.6,163.185,154.53,160.05,9200.0],["2017-02-17",159.75,162.0,156.45,159.0,12567.0],["2017-02-21",159.6,160.2,156.9,158.7,5633.0],["2017-02-22",158.55,158.55,154.8,156.6,4040.0],["2017-02-23",157.2,157.2,150.15,154.05,4453.0],["2017-02-24",151.65,152.25,148.8,151.5,5467.0],["2017-02-27",151.65,167.55,151.05,166.95,10940.0],["2017-02-28",165.3,166.5,154.65,155.55,16427.0],["2017-03-01",159.75,167.46,157.35,165.45,19860.0],["2017-03-02",167.4,219.45,164.925,207.6,150500.0],["2017-03-03",169.95,186.0,167.55,174.45,57347.0],["2017-03-06",172.5,177.0,169.35,174.9,19333.0],["2017-03-07",172.35,176.535,167.4,170.85,15600.0],["2017-03-08",168.45,183.15,168.45,178.05,16073.0],["2017-03-09",176.4,178.575,176.1,176.4,9787.0],["2017-03-10",178.5,181.95,157.05,158.25,37600.0],["2017-03-13",155.85,165.75,150.0,150.0,48753.0],["2017-03-14",152.25,153.9,146.55,150.0,22940.0],["2017-03-15",150.0,153.0,149.4,150.6,15940.0],["2017-03-16",150.0,161.25,144.15,157.65,28527.0],["2017-03-17",159.6,161.85,153.3,155.55,32880.0],["2017-03-20",155.55,160.95,151.2,160.05,12907.0],["2017-03-21",160.05,161.25,151.8,152.1,18587.0],["2017-03-22",152.1,152.7,148.875,151.5,17800.0],["2017-03-23",151.5,158.4,150.3,155.4,6833.0],["2017-03-24",155.85,158.1,154.95,157.2,20820.0],["2017-03-27",156.15,163.35,154.35,162.45,13300.0],["2017-03-28",162.9,172.05,161.85,169.65,16040.0],["2017-03-29",169.95,187.2,168.75,179.55,27060.0],["2017-03-30",183.6,192.45,180.15,191.7,41153.0],["2017-03-31",192.6,197.7,192.0,192.6,33787.0],["2017-04-03",192.75,197.85,180.6,187.8,29413.0],["2017-04-04",185.25,191.85,184.5,189.15,13507.0],["2017-04-05",189.9,193.35,180.75,183.15,22873.0],["2017-04-06",183.45,185.25,179.4,183.9,12407.0],["2017-04-07",183.6,184.5,165.45,170.4,29653.0],["2017-04-10",176.1,176.1,171.15,171.6,14853.0],["2017-04-11",172.05,172.8,161.55,162.6,18980.0],["2017-04-12",162.15,165.0,154.8,158.25,20480.0],["2017-04-13",157.5,166.5,156.9,164.4,15333.0],["2017-04-17",164.25,171.45,162.0,169.2,21707.0],["2017-04-18",167.25,170.55,164.7,168.15,6780.0],["2017-04-19",168.6,180.6,168.0,175.8,91213.0],["2017-04-20",175.8,178.65,172.05,175.05,7320.0],["2017-04-21",174.9,176.7,168.3,169.65,7880.0],["2017-04-24",173.1,173.1,166.2,169.65,6693.0],["2017-04-25",164.85,165.0,152.25,156.15,68260.0],["2017-04-26",156.45,159.75,155.25,155.7,26707.0],["2017-04-27",156.0,156.45,148.95,153.15,18733.0],["2017-04-28",152.7,156.0,150.15,153.3,13427.0],["2017-05-01",153.75,155.55,149.55,152.55,12493.0],["2017-05-02",155.1,156.45,142.95,145.95,19133.0],["2017-05-03",145.05,145.95,141.6,142.35,10767.0],["2017-05-04",155.25,155.25,121.5,130.05,44907.0],["2017-05-05",127.8,128.1,122.4,124.8,18967.0],["2017-05-08",121.8,135.75,121.8,131.4,30267.0],["2017-05-09",131.25,135.15,128.85,131.1,17587.0],["2017-05-10",131.1,134.85,129.0,134.1,11273.0],["2017-05-11",133.65,145.05,133.5,144.15,22600.0],["2017-05-12",143.4,151.635,142.5,146.1,62587.0],["2017-05-15",150.9,160.05,145.5,146.7,13860.0],["2017-05-16",147.0,151.86,144.345,149.4,10700.0],["2017-05-17",147.45,149.55,144.6,144.75,12860.0],["2017-05-18",144.6,151.995,143.4,147.0,16480.0],["2017-05-19",147.0,153.75,147.0,149.25,11573.0],["2017-05-22",149.4,150.6,144.3,146.7,11893.0],["2017-05-23",147.0,147.0,142.2,142.95,12127.0],["2017-05-24",142.95,145.65,141.3,141.6,6487.0],["2017-05-25",142.5,143.4,132.6,136.35,15093.0],["2017-05-26",136.35,138.9,133.8,134.25,6100.0],["2017-05-30",134.1,134.1,124.5,125.25,9607.0],["2017-05-31",127.35,127.35,112.2,121.8,33020.0],["2017-06-01",122.4,132.45,120.75,132.45,14507.0],["2017-06-02",132.3,135.9,128.25,133.2,15807.0],["2017-06-05",133.5,138.6,125.58,130.8,10980.0],["2017-06-06",129.9,133.05,127.8,129.6,4433.0],["2017-06-07",129.75,134.1,126.75,130.65,16447.0],["2017-06-08",130.8,140.85,129.06,138.0,9927.0],["2017-06-09",137.1,142.65,135.6,137.7,9807.0],["2017-06-12",137.55,140.625,132.6,134.55,14213.0],["2017-06-13",135.0,139.2,132.75,136.05,10127.0],["2017-06-14",135.75,144.9,134.175,138.3,34953.0],["2017-06-15",137.25,142.35,134.1,137.7,12387.0],["2017-06-16",135.75,140.1,131.7,136.2,25593.0],["2017-06-19",137.7,140.7,136.8,137.7,12707.0],["2017-06-20",138.3,145.8,137.25,139.8,13360.0],["2017-06-21",141.15,146.25,140.85,142.5,16240.0],["2017-06-22",142.35,152.1,142.05,149.4,13287.0],["2017-06-23",150.0,151.95,146.1,149.55,74800.0],["2017-06-26",151.05,151.05,139.95,142.8,18313.0],["2017-06-27",142.2,143.7,136.65,137.55,11193.0],["2017-06-28",138.6,146.25,138.0,146.1,9293.0],["2017-06-29",146.7,146.7,138.3,142.5,7913.0],["2017-06-30",142.5,142.5,135.3,135.75,11740.0],["2017-07-03",136.35,142.2,136.35,141.3,8260.0],["2017-07-05",141.45,144.75,136.35,144.45,12500.0],["2017-07-06",143.25,144.6,139.5,142.2,10947.0],["2017-07-07",143.1,144.0,138.75,139.5,7407.0],["2017-07-10",142.95,145.2,139.8,141.9,11407.0],["2017-07-11",142.5,144.0,140.25,142.8,8847.0],["2017-07-12",144.0,144.75,141.825,143.7,9093.0],["2017-07-13",144.3,145.95,139.65,143.85,8480.0],["2017-07-14",143.25,143.7,141.3,141.6,7433.0],["2017-07-17",142.65,146.4,139.5,141.75,10860.0],["2017-07-18",141.45,144.45,136.65,138.75,15487.0],["2017-07-19",140.25,142.5,139.35,141.6,6793.0],["2017-07-20",141.45,142.5,138.45,140.7,3627.0],["2017-07-21",143.25,143.475,138.9,140.1,6887.0],["2017-07-24",140.25,141.3,137.1,140.55,6667.0],["2017-07-25",141.75,142.335,136.5,137.85,9713.0],["2017-07-26",138.3,138.45,135.75,137.1,3727.0],["2017-07-27",137.4,137.4,130.2,132.0,7320.0],["2017-07-28",132.75,134.85,132.15,133.65,5773.0],["2017-07-31",133.8,133.8,126.15,126.6,8033.0],["2017-08-01",127.2,127.725,121.5,126.3,9047.0],["2017-08-02",126.45,132.0,121.185,123.9,5493.0],["2017-08-03",123.3,124.05,121.65,122.25,5233.0],["2017-08-04",122.4,126.675,122.4,124.65,6280.0],["2017-08-07",125.7,127.875,124.875,127.2,9267.0],["2017-08-08",135.0,136.5,129.3,132.75,16680.0],["2017-08-09",132.9,132.9,126.15,127.2,9913.0],["2017-08-10",126.9,128.85,122.85,123.75,8667.0],["2017-08-11",124.05,130.95,123.45,128.25,10213.0],["2017-08-14",129.9,134.55,129.3,133.35,17100.0],["2017-08-15",132.3,132.9,129.0,129.75,10427.0],["2017-08-16",129.9,131.4,124.95,126.3,6853.0],["2017-08-17",125.25,128.1,122.25,122.25,9200.0],["2017-08-18",120.6,124.5,120.6,123.15,7173.0],["2017-08-21",122.55,124.125,120.0,123.3,7513.0],["2017-08-22",124.2,130.5,124.2,129.9,9847.0],["2017-08-23",128.85,136.5,123.105,135.0,10107.0],["2017-08-24",135.0,137.25,132.15,135.15,8113.0],["2017-08-25",136.5,137.7,134.4,135.75,17480.0],["2017-08-28",137.25,147.45,135.9,146.55,15880.0],["2017-08-29",144.9,151.95,143.85,149.7,11053.0],["2017-08-30",150.0,150.0,145.8,146.7,8960.0],["2017-08-31",147.3,156.3,144.45,153.3,25300.0],["2017-09-01",153.3,155.7,147.9,154.05,10747.0],["2017-09-05",154.05,156.75,151.2,154.65,8913.0],["2017-09-06",155.85,156.9,152.76,156.45,6420.0],["2017-09-07",156.3,161.55,154.5,158.25,17493.0],["2017-09-08",158.25,163.95,157.35,162.15,13600.0],["2017-09-11",165.0,165.0,157.5,159.0,12813.0],["2017-09-12",159.15,161.1,150.825,159.0,11447.0],["2017-09-13",158.4,160.2,150.15,158.85,6807.0],["2017-09-14",158.7,159.975,154.65,158.55,7740.0],["2017-09-15",159.75,166.8,156.45,165.0,28833.0],["2017-09-18",164.4,166.95,162.0,162.9,7300.0],["2017-09-19",162.45,162.45,155.25,157.8,8607.0],["2017-09-20",172.8,176.1,157.5,167.4,71660.0],["2017-09-21",168.45,171.045,156.6,157.2,21913.0],["2017-09-22",156.9,160.41,156.15,159.45,10947.0],["2017-09-25",159.45,167.4,159.0,162.3,13513.0],["2017-09-26",162.45,164.55,157.8,159.6,9207.0],["2017-09-27",160.05,167.25,158.31,164.7,13067.0],["2017-09-28",163.8,167.7,161.325,163.2,10547.0],["2017-09-29",164.1,168.0,163.8,164.7,11080.0],["2017-10-02",164.7,180.15,163.365,179.85,17320.0],["2017-10-03",180.75,182.1,172.05,176.7,13313.0],["2017-10-04",175.5,180.15,174.3,175.05,6660.0],["2017-10-05",175.2,176.7,171.6,172.2,10293.0],["2017-10-06",172.2,176.55,170.055,175.35,12360.0],["2017-10-09",175.8,177.15,170.25,170.4,29993.0],["2017-10-10",172.65,172.65,168.9,171.3,6700.0],["2017-10-11",170.775,172.8,167.4,170.7,11687.0],["2017-10-12",187.05,188.325,170.7,173.85,20760.0],["2017-10-13",173.4,174.45,168.15,170.1,14373.0],["2017-10-16",171.0,173.835,165.765,170.7,11200.0],["2017-10-17",170.55,176.1,168.45,171.45,19247.0],["2017-10-18",170.1,172.95,166.41,169.95,7380.0],["2017-10-19",168.3,170.4,164.1,165.15,7087.0],["2017-10-20",166.8,167.4,163.35,164.55,5493.0],["2017-10-23",165.0,165.9,158.7,159.6,11860.0],["2017-10-24",159.45,161.7,156.0,157.35,12460.0],["2017-10-25",157.35,159.135,154.95,155.55,7340.0],["2017-10-26",154.95,157.65,148.8,149.85,9127.0],["2017-10-27",148.95,155.1,148.95,152.4,8807.0],["2017-10-30",152.25,155.475,149.1,153.3,8373.0],["2017-10-31",154.2,156.3,150.15,153.15,9860.0],["2017-11-01",154.8,158.4,154.35,155.4,9507.0],["2017-11-02",148.5,158.85,148.5,157.35,11587.0],["2017-11-03",156.75,172.2,156.6,168.45,153000.0],["2017-11-06",166.35,174.75,166.35,168.0,12607.0],["2017-11-07",169.35,173.55,161.7,164.4,20507.0],["2017-11-08",164.4,168.15,163.02,166.05,7887.0],["2017-11-09",164.55,170.1,159.0,161.55,7867.0],["2017-11-10",160.65,166.2,159.615,163.65,6407.0],["2017-11-13",162.6,162.9,157.5,160.65,5467.0],["2017-11-14",160.05,160.05,154.5,158.1,7200.0],["2017-11-15",160.2,171.48,158.55,167.55,13933.0],["2017-11-16",170.1,172.77,167.7,170.85,12367.0],["2017-11-17",169.65,173.4,167.265,172.05,5960.0],["2017-11-20",171.3,171.3,164.7,166.65,6280.0],["2017-11-21",166.8,169.95,164.55,166.05,9053.0],["2017-11-22",167.1,172.5,165.18,169.95,5780.0],["2017-11-24",171.0,172.05,167.25,168.45,2240.0],["2017-11-27",168.45,171.6,168.15,168.15,3793.0],["2017-11-28",169.95,170.325,166.05,168.15,5533.0],["2017-11-29",168.75,169.95,166.2,167.4,5900.0],["2017-11-30",169.05,169.65,165.9,167.85,15087.0],["2017-12-01",168.6,170.85,157.5,168.9,9000.0],["2017-12-04",168.75,175.5,165.825,168.15,8740.0],["2017-12-05",167.4,168.45,159.75,159.9,8667.0],["2017-12-06",159.15,159.6,153.15,154.95,5987.0],["2017-12-07",156.15,159.9,151.2,159.45,9233.0],["2017-12-08",163.35,170.1,162.6,166.65,13640.0],["2017-12-11",167.25,169.35,157.35,157.65,9893.0],["2017-12-12",158.4,159.45,142.65,144.0,17527.0],["2017-12-13",144.75,150.525,144.3,144.9,17307.0],["2017-12-14",145.2,148.95,138.0,138.75,10307.0],["2017-12-15",139.35,143.25,136.35,138.6,27173.0],["2017-12-18",139.95,140.25,135.75,137.25,7720.0],["2017-12-19",137.1,138.15,135.15,137.25,11560.0],["2017-12-20",136.95,140.1,135.0,137.7,20500.0],["2017-12-21",137.25,142.5,135.15,141.45,13127.0],["2017-12-22",141.6,149.25,139.95,147.0,20620.0],["2017-12-26",147.75,147.9,142.2,144.15,15087.0],["2017-12-27",142.95,146.85,142.8,145.05,16127.0],["2017-12-28",144.75,150.0,144.45,146.85,7680.0],["2017-12-29",147.0,148.35,143.25,144.0,8680.0],["2018-01-02",145.35,149.4,143.4,148.8,7140.0],["2018-01-03",149.1,155.25,147.45,151.5,35427.0],["2018-01-04",152.55,156.375,148.65,152.55,8393.0],["2018-01-05",152.1,156.0,150.9,153.75,9920.0],["2018-01-08",153.75,154.35,148.8,150.9,5273.0],["2018-01-09",151.05,154.725,149.7,151.2,7480.0],["2018-01-10",150.6,151.8,148.65,150.15,7880.0],["2018-01-11",151.35,158.7,146.7,157.8,16733.0],["2018-01-12",157.05,167.55,154.05,161.7,13100.0],["2018-01-16",164.55,164.55,148.5,150.6,22227.0],["2018-01-17",152.7,154.62,150.0,152.7,7420.0],["2018-01-18",152.25,152.55,147.375,150.0,10253.0],["2018-01-19",149.25,152.325,147.45,150.15,5953.0],["2018-01-22",150.75,159.885,149.7,154.05,15840.0],["2018-01-23",153.6,164.1,152.25,161.7,8900.0],["2018-01-24",161.55,163.2,156.75,156.75,4607.0],["2018-01-25",163.05,178.35,159.345,177.0,20653.0],["2018-01-26",179.7,189.75,176.4,184.2,20207.0],["2018-01-29",182.25,191.7,179.205,186.45,17767.0],["2018-01-30",184.8,186.75,175.665,179.85,15893.0],["2018-01-31",181.05,183.0,172.65,177.3,8720.0],["2018-02-01",177.15,178.65,172.5,176.7,6733.0],["2018-02-02",175.5,178.65,171.48,174.9,8660.0],["2018-02-05",172.5,177.3,162.015,168.0,12480.0],["2018-02-06",163.2,189.3,161.895,187.35,34467.0],["2018-02-07",189.6,200.25,182.85,196.65,30493.0],["2018-02-08",198.0,210.6,193.65,205.2,24100.0],["2018-02-09",206.25,207.0,185.055,195.9,23000.0],["2018-02-12",195.75,200.25,188.4,198.0,15787.0],["2018-02-13",197.85,222.75,197.25,212.55,37640.0],["2018-02-14",210.75,220.95,208.575,217.2,38233.0],["2018-02-15",223.05,225.75,210.6,221.55,31400.0],["2018-02-16",222.6,234.15,221.4,224.7,25187.0],["2018-02-20",224.7,225.9,216.9,218.85,15487.0],["2018-02-21",218.7,227.175,212.91,222.0,17133.0],["2018-02-22",223.65,225.6,216.9,218.85,12587.0],["2018-02-23",220.95,223.5,212.25,222.75,11047.0],["2018-02-26",223.35,225.6,218.25,222.9,12073.0],["2018-02-27",223.65,227.1,221.85,224.25,16580.0],["2018-02-28",224.25,227.835,219.45,221.55,17113.0],["2018-03-01",220.5,235.8,216.15,231.75,67273.0],["2018-03-02",228.75,234.45,222.705,229.35,29793.0],["2018-03-05",225.15,247.8,223.2,242.7,53307.0],["2018-03-06",244.8,247.05,237.0,243.45,17040.0],["2018-03-07",243.0,246.45,237.9,239.85,39840.0],["2018-03-08",241.35,247.2,236.4,246.9,16560.0],["2018-03-09",246.9,253.95,243.15,252.9,34393.0],["2018-03-12",255.15,270.0,252.15,258.75,36040.0],["2018-03-13",259.8,262.35,248.85,255.15,27580.0],["2018-03-14",255.75,259.8,251.4,252.15,23707.0],["2018-03-15",229.5,258.75,223.2,242.4,35833.0],["2018-03-16",246.15,249.75,231.3,240.15,75393.0],["2018-03-19",238.05,240.15,222.0,228.6,38487.0],["2018-03-20",226.65,238.8,225.15,234.9,29067.0],["2018-03-21",234.75,239.25,228.15,229.8,14687.0],["2018-03-22",228.6,233.25,224.1,224.55,26320.0],["2018-03-23",226.5,226.5,205.65,206.4,38667.0],["2018-03-26",210.75,216.75,210.15,213.3,35500.0],["2018-03-27",213.6,215.325,199.65,201.3,22953.0],["2018-03-28",200.4,202.65,190.65,199.05,24700.0],["2018-03-29",201.6,207.375,196.2,201.3,35713.0],["2018-04-02",204.15,206.1,187.2,188.1,30520.0],["2018-04-03",190.2,193.515,184.26,191.25,35187.0],["2018-04-04",186.75,202.5,186.45,201.9,67800.0],["2018-04-05",202.35,202.485,188.25,195.0,35287.0],["2018-04-06",192.6,194.7,184.8,187.2,33393.0],["2018-04-09",189.6,191.985,178.35,180.0,27873.0],["2018-04-10",194.55,198.0,186.3,191.4,97580.0],["2018-04-11",189.75,191.55,183.0,189.6,49027.0],["2018-04-12",190.35,210.9,189.0,208.05,63320.0],["2018-04-13",208.8,211.725,200.55,208.5,32333.0],["2018-04-16",211.95,214.125,206.1,210.75,30420.0],["2018-04-17",211.95,230.85,211.065,226.95,33367.0],["2018-04-18",226.35,226.35,219.3,220.65,52113.0],["2018-04-19",219.75,224.7,218.25,221.55,25020.0],["2018-04-20",220.35,223.2,216.0,218.85,47207.0],["2018-04-23",220.8,221.7,207.45,210.75,52153.0],["2018-04-24",210.75,212.175,204.15,204.3,34300.0],["2018-04-25",207.15,222.3,206.7,218.25,51633.0],["2018-04-26",218.7,228.6,212.4,223.35,43533.0],["2018-04-27",224.4,228.3,216.3,227.25,37273.0],["2018-04-30",227.25,229.5,186.3,196.2,132267.0],["2018-05-01",225.15,233.1,211.65,217.65,345407.0],["2018-05-02",220.35,242.55,213.0,232.8,180287.0],["2018-05-03",225.15,246.69,224.85,234.3,326253.0],["2018-05-04",232.8,249.345,232.8,247.2,85440.0],["2018-05-07",248.85,262.695,244.5,260.25,73420.0],["2018-05-08",259.95,266.25,250.575,253.95,51740.0],["2018-05-09",253.2,268.35,251.91,262.35,60687.0],["2018-05-10",255.0,281.79,253.8,255.15,71767.0],["2018-05-11",256.8,276.9,256.8,269.7,117240.0],["2018-05-14",270.0,275.55,263.7,273.0,37273.0],["2018-05-15",271.35,278.325,269.25,276.3,41607.0],["2018-05-16",277.8,283.2,274.65,278.1,37567.0],["2018-05-17",278.85,288.0,276.15,286.2,32933.0],["2018-05-18",287.25,305.835,286.65,296.25,60240.0],["2018-05-21",297.3,303.0,296.7,298.2,27927.0],["2018-05-22",299.25,299.25,268.35,282.3,43107.0],["2018-05-23",282.15,291.75,282.15,285.9,25647.0],["2018-05-24",267.3,276.0,252.0,260.1,83120.0],["2018-05-25",258.9,269.1,251.85,265.2,44607.0],["2018-05-29",264.45,274.83,260.25,267.6,32647.0],["2018-05-30",269.85,279.15,269.85,278.25,34080.0],["2018-05-31",278.25,286.17,277.05,278.7,30633.0],["2018-06-01",279.45,280.05,270.3,271.8,25553.0],["2018-06-04",273.75,277.05,255.3,262.5,75207.0],["2018-06-05",263.4,272.4,263.4,266.4,43833.0],["2018-06-06",265.35,270.75,257.925,268.8,43760.0],["2018-06-07",267.6,268.65,253.35,259.8,47420.0],["2018-06-08",258.75,267.3,255.015,263.85,30980.0],["2018-06-11",264.15,269.325,255.45,255.75,29913.0],["2018-06-12",255.45,260.55,255.45,259.5,27467.0],["2018-06-13",260.1,263.7,257.1,262.5,28927.0],["2018-06-14",263.55,272.4,262.8,270.6,22793.0],["2018-06-15",270.75,282.375,267.78,279.75,197287.0],["2018-06-18",276.6,287.565,275.25,279.6,78200.0],["2018-06-19",276.3,284.1,275.7,282.0,37753.0],["2018-06-20",282.75,294.9,281.7,293.4,43293.0],["2018-06-21",294.0,295.2,281.25,282.45,31413.0],["2018-06-22",284.55,288.75,272.25,280.2,206607.0],["2018-06-25",277.05,285.45,271.8,272.55,35507.0],["2018-06-26",274.8,279.9,270.3,274.2,58213.0],["2018-06-27",273.6,275.85,255.75,255.75,34467.0],["2018-06-28",255.15,257.55,248.25,254.25,25720.0],["2018-06-29",256.2,260.25,253.5,254.85,26960.0],["2018-07-02",253.05,271.2,252.765,270.75,23933.0],["2018-07-03",272.25,274.8,265.5,268.35,12067.0],["2018-07-05",271.95,279.45,268.65,278.55,22147.0],["2018-07-06",279.0,283.335,274.125,280.65,21547.0],["2018-07-09",281.25,284.7,275.25,279.9,18987.0],["2018-07-10",281.55,282.825,275.55,279.45,15740.0],["2018-07-11",279.75,281.625,276.9,278.55,17067.0],["2018-07-12",280.2,287.25,276.12,278.85,28187.0],["2018-07-13",279.15,280.2,272.565,279.6,19520.0],["2018-07-16",278.55,279.45,270.3,275.1,20840.0],["2018-07-17",275.55,280.2,274.5,276.9,24933.0],["2018-07-18",276.15,281.4,266.25,280.8,23833.0],["2018-07-19",279.15,292.65,278.1,287.85,53073.0],["2018-07-20",288.15,290.4,283.5,283.95,26693.0],["2018-07-23",284.1,284.43,277.05,277.05,15867.0],["2018-07-24",279.9,281.55,270.75,272.4,16253.0],["2018-07-25",273.0,279.75,258.3,259.95,31167.0],["2018-07-26",258.75,267.975,258.6,260.4,16780.0],["2018-07-27",260.85,260.85,248.4,256.2,20127.0],["2018-07-30",255.6,262.05,250.65,258.15,19720.0],["2018-07-31",258.75,275.25,258.75,266.7,28400.0],["2018-08-01",266.1,271.05,261.45,266.1,17513.0],["2018-08-02",263.85,268.65,259.65,265.65,13527.0],["2018-08-03",265.5,268.95,260.85,264.3,16700.0],["2018-08-06",263.4,268.35,262.05,264.75,12500.0],["2018-08-07",274.5,283.05,264.0,275.7,35253.0],["2018-08-08",275.1,280.65,269.85,270.0,20380.0],["2018-08-09",271.2,281.175,271.2,272.1,33233.0],["2018-08-10",270.15,277.5,268.5,271.2,31520.0],["2018-08-13",271.2,274.35,265.05,270.15,33787.0],["2018-08-14",272.4,277.8,268.95,277.65,22813.0],["2018-08-15",274.8,278.4,267.75,269.1,30220.0],["2018-08-16",269.55,277.5,263.55,273.0,20880.0],["2018-08-17",272.25,273.75,265.35,268.5,17093.0],["2018-08-20",267.15,268.5,256.65,260.4,15787.0],["2018-08-21",260.1,271.95,260.1,270.0,19293.0],["2018-08-22",270.3,276.75,266.925,273.9,17040.0],["2018-08-23",274.95,274.95,268.8,270.3,13080.0],["2018-08-24",270.75,274.35,269.85,272.4,9293.0],["2018-08-27",274.65,280.2,269.1,271.8,15580.0],["2018-08-28",271.5,275.55,268.35,275.1,16333.0],["2018-08-29",276.9,301.95,275.67,300.75,89733.0],["2018-08-30",301.8,325.65,301.8,317.7,104073.0],["2018-08-31",318.75,322.05,305.85,315.75,27093.0],["2018-09-04",315.3,315.75,305.55,311.4,19313.0],["2018-09-05",310.5,324.15,310.5,314.85,65040.0],["2018-09-06",316.05,322.5,280.005,288.75,36820.0],["2018-09-07",286.8,294.75,277.65,285.15,24600.0],["2018-09-10",286.2,290.1,272.85,289.65,21807.0],["2018-09-11",287.7,296.55,282.45,296.1,33087.0],["2018-09-12",295.35,298.785,277.2,279.0,29393.0],["2018-09-13",278.85,287.7,277.5,282.9,22120.0],["2018-09-14",286.35,290.55,277.5,280.8,35247.0],["2018-09-17",280.35,280.35,266.85,270.0,30327.0],["2018-09-18",270.3,282.9,269.25,278.55,43093.0],["2018-09-19",278.55,284.55,274.35,277.35,57187.0],["2018-09-20",279.45,285.0,277.35,284.7,23600.0],["2018-09-21",285.15,287.85,271.95,274.8,121113.0],["2018-09-24",275.25,276.15,268.95,273.9,31567.0],["2018-09-25",275.4,278.4,269.1,271.35,42887.0],["2018-09-26",272.4,272.4,257.1,257.55,16320.0],["2018-09-27",258.15,266.4,254.85,256.5,29987.0],["2018-09-28",256.05,257.55,249.9,255.45,44547.0],["2018-10-01",258.15,270.45,252.6,254.25,51240.0],["2018-10-02",254.4,254.4,234.3,237.45,51673.0],["2018-10-03",237.9,249.0,235.5,247.2,31960.0],["2018-10-04",251.4,252.825,220.95,223.05,77267.0],["2018-10-05",222.75,231.9,219.15,225.15,71300.0],["2018-10-08",225.75,244.335,224.25,233.25,45460.0],["2018-10-09",231.9,239.25,228.15,233.4,22967.0],["2018-10-10",217.35,217.35,185.7,186.525,371953.0],["2018-10-11",183.15,190.2,175.125,186.75,312367.0],["2018-10-12",192.0,193.5,184.5,189.0,97493.0],["2018-10-15",187.8,192.3,183.3,189.3,59567.0],["2018-10-16",191.4,200.25,187.95,196.65,165307.0],["2018-10-17",196.2,202.8,190.65,192.0,38200.0],["2018-10-18",191.25,191.25,184.65,187.8,20953.0],["2018-10-19",188.85,192.6,182.55,184.05,41173.0],["2018-10-22",184.35,185.205,171.45,179.85,34827.0],["2018-10-23",175.35,187.2,171.75,182.25,30980.0],["2018-10-24",182.4,184.05,160.95,161.25,46847.0],["2018-10-25",164.55,171.15,160.8,165.9,51287.0],["2018-10-26",157.35,170.325,149.1,163.65,49133.0],["2018-10-29",167.7,168.75,151.5,156.45,25113.0],["2018-10-30",159.15,165.15,155.25,158.25,39827.0],["2018-10-31",160.95,165.0,157.65,158.1,33373.0],["2018-11-01",158.7,169.05,158.7,168.3,61293.0],["2018-11-02",169.95,172.8,158.7,168.6,37547.0],["2018-11-05",169.35,171.3,161.25,167.1,19500.0],["2018-11-06",167.4,177.15,164.25,168.3,33627.0],["2018-11-07",169.65,179.55,168.6,178.8,46640.0],["2018-11-08",182.4,185.1,165.15,173.25,51267.0],["2018-11-09",183.75,187.35,173.85,174.0,52440.0],["2018-11-12",173.25,174.0,158.85,160.8,32453.0],["2018-11-13",160.95,169.95,160.95,164.7,24113.0],["2018-11-14",166.8,169.875,154.65,155.1,33860.0],["2018-11-15",152.85,166.5,152.85,165.0,30813.0],["2018-11-16",163.65,167.85,159.6,167.4,26273.0],["2018-11-19",168.3,168.3,157.05,160.2,24393.0],["2018-11-20",157.5,161.25,151.515,153.3,29233.0],["2018-11-21",155.1,156.675,152.7,156.0,35640.0],["2018-11-23",154.35,162.15,154.2,157.65,12307.0],["2018-11-26",161.25,165.9,159.6,160.95,29340.0],["2018-11-27",158.85,163.5,151.5,151.95,24160.0],["2018-11-28",151.8,156.9,147.765,156.9,28060.0],["2018-11-29",155.7,159.45,141.45,143.4,85653.0],["2018-11-30",144.45,157.05,141.75,156.0,58173.0],["2018-12-03",173.1,179.55,160.65,164.4,109867.0],["2018-12-04",163.8,166.335,157.275,158.4,53367.0],["2018-12-06",156.15,158.7,149.25,152.85,58407.0],["2018-12-07",152.1,154.5,146.4,150.15,45720.0],["2018-12-10",150.0,151.65,143.1,151.5,27973.0],["2018-12-11",153.75,157.2,150.0,154.5,55567.0],["2018-12-12",156.9,161.925,155.25,156.75,24393.0],["2018-12-13",157.2,159.15,147.0,147.15,28113.0],["2018-12-14",144.9,150.45,143.4,144.3,30147.0],["2018-12-17",144.45,150.15,140.85,142.65,28387.0],["2018-12-18",144.9,145.35,134.1,137.4,32640.0],["2018-12-19",138.6,143.7,130.95,133.5,31413.0],["2018-12-20",133.5,138.0,130.05,133.05,38720.0],["2018-12-21",133.35,133.5,120.15,123.0,182127.0],["2018-12-24",121.2,128.55,120.675,124.2,15320.0],["2018-12-26",126.0,139.05,122.55,137.55,62353.0],["2018-12-27",134.25,139.35,125.25,138.6,44427.0],["2018-12-28",138.3,141.0,133.65,136.95,28887.0],["2018-12-31",138.9,141.45,136.95,140.55,27307.0],["2019-01-02",137.55,144.9,136.05,143.4,30573.0],["2019-01-03",148.05,149.55,137.775,140.1,49433.0],["2019-01-04",142.65,151.35,141.63,150.9,36313.0],["2019-01-07",152.25,158.025,150.0,153.45,41213.0],["2019-01-08",156.75,156.9,149.25,153.75,45233.0],["2019-01-09",154.05,155.7,151.35,153.45,21373.0],["2019-01-10",154.05,154.05,147.3,152.55,39053.0],["2019-01-11",151.65,152.1,147.75,151.35,19033.0],["2019-01-14",150.0,150.45,144.9,145.35,26893.0],["2019-01-15",145.35,148.95,140.55,148.95,19280.0],["2019-01-16",149.85,152.55,147.3,147.6,24140.0],["2019-01-17",147.0,148.365,144.0,145.65,16947.0],["2019-01-18",145.8,148.05,143.25,147.9,22387.0],["2019-01-22",147.3,147.3,136.95,137.4,39147.0],["2019-01-23",138.15,141.0,132.0,134.1,55507.0],["2019-01-24",133.95,135.6,131.7,135.15,20633.0],["2019-01-25",136.5,140.55,133.95,136.35,66607.0],["2019-01-28",134.25,134.25,124.35,125.1,58167.0],["2019-01-29",125.85,129.75,122.55,123.6,63827.0],["2019-01-30",123.9,129.3,123.3,128.4,45820.0],["2019-01-31",128.4,133.275,124.95,127.05,47753.0],["2019-02-01",127.05,130.155,123.3,128.4,39273.0],["2019-02-04",128.55,137.25,128.55,134.85,55147.0],["2019-02-05",135.3,139.8,132.15,134.1,28927.0],["2019-02-06",136.35,138.45,128.4,135.15,68133.0],["2019-02-07",135.3,135.3,129.0,133.95,91140.0],["2019-02-08",133.8,138.735,130.65,132.0,94427.0],["2019-02-11",133.95,134.85,128.04,129.3,124693.0],["2019-02-12",130.5,133.5,129.6,131.4,154593.0],["2019-02-13",132.6,138.225,130.05,137.4,108827.0],["2019-02-14",137.4,137.55,129.0,132.15,85673.0],["2019-02-15",133.2,139.05,132.09,138.15,110673.0],["2019-02-19",140.25,142.65,131.85,137.55,118680.0],["2019-02-20",138.3,141.75,136.05,139.95,92193.0],["2019-02-21",139.8,141.0,133.65,134.55,139747.0],["2019-02-22",135.9,137.115,69.75,76.05,1104287.0],["2019-02-25",75.75,84.9,71.52,75.9,425200.0],["2019-02-26",76.2,76.2,71.4,73.05,87287.0],["2019-02-27",64.35,70.5,63.9,66.0,355333.0],["2019-02-28",68.7,68.85,60.3,61.95,176833.0],["2019-03-01",61.5,63.6,58.8,62.7,140467.0],["2019-03-04",63.3,67.95,61.5,67.35,133767.0],["2019-03-05",67.05,69.945,64.2,64.65,116893.0],["2019-03-06",65.1,66.75,61.2,63.6,294927.0],["2019-03-07",63.75,65.7,61.8,62.1,88000.0],["2019-03-08",61.05,65.625,61.05,63.3,126400.0],["2019-03-11",63.3,63.6,60.0,61.8,98653.0],["2019-03-12",62.4,67.05,61.425,66.9,89987.0],["2019-03-13",67.05,68.1,64.65,66.3,61167.0],["2019-03-14",66.75,68.25,65.4,66.0,51847.0],["2019-03-15",75.75,84.15,68.775,70.65,634780.0],["2019-03-18",70.05,80.1,69.75,79.65,187847.0],["2019-03-19",79.65,80.475,76.5,80.25,96313.0],["2019-03-20",81.0,83.25,77.55,81.0,102467.0],["2019-03-21",80.1,87.9,79.35,87.3,125420.0],["2019-03-22",86.85,88.05,79.35,81.6,116733.0],["2019-03-25",81.45,83.4,78.75,82.5,79713.0],["2019-03-26",83.25,84.0,80.85,82.65,41787.0],["2019-03-27",82.65,85.65,81.45,84.45,49893.0],["2019-03-28",84.75,85.65,82.98,85.5,88667.0],["2019-03-29",85.95,88.35,85.05,87.6,51900.0],["2019-04-01",88.65,89.25,81.75,82.95,58973.0],["2019-04-02",82.95,85.35,81.9,83.7,46780.0],["2019-04-03",85.05,85.2,82.95,84.75,43080.0],["2019-04-04",84.6,87.15,84.075,86.4,56173.0],["2019-04-05",86.7,87.75,82.95,83.4,64400.0],["2019-04-08",82.95,83.4,80.85,81.75,40047.0],["2019-04-09",81.6,82.35,76.65,76.8,50900.0],["2019-04-10",77.1,80.4,76.8,79.95,46793.0],["2019-04-11",80.25,80.55,78.15,79.35,20213.0],["2019-04-12",80.1,80.4,76.2,77.1,35400.0],["2019-04-15",77.25,77.4,74.55,77.1,23440.0],["2019-04-16",77.7,77.85,75.0,76.65,25933.0],["2019-04-17",77.25,77.475,70.65,72.3,38487.0],["2019-04-18",72.6,73.5,69.0,69.45,43020.0],["2019-04-22",69.75,72.9,69.3,72.75,29853.0],["2019-04-23",72.75,77.55,71.4,74.7,55180.0],["2019-04-24",74.7,74.85,72.0,72.9,35740.0],["2019-04-25",72.6,74.25,71.55,72.0,32440.0],["2019-04-26",72.0,73.35,69.9,72.75,53300.0],["2019-04-29",73.5,76.05,72.45,72.9,26553.0],["2019-04-30",72.6,72.9,69.45,70.05,47133.0],["2019-05-01",70.05,72.15,69.75,70.5,22740.0],["2019-05-02",70.05,72.75,68.25,72.3,30460.0],["2019-05-03",72.75,74.85,71.55,72.15,25013.0],["2019-05-06",70.8,74.85,70.05,73.65,37560.0],["2019-05-07",72.6,73.185,70.65,71.1,29913.0],["2019-05-08",71.1,72.75,69.6,70.65,62427.0],["2019-05-09",68.4,71.55,67.875,69.45,42653.0],["2019-05-10",68.55,69.825,67.92,69.45,46100.0],["2019-05-13",67.65,69.45,63.9,64.8,42787.0],["2019-05-14",65.1,70.125,65.1,69.6,44700.0],["2019-05-15",69.45,72.75,67.875,71.85,41267.0],["2019-05-16",70.95,73.35,69.0,70.35,49487.0],["2019-05-17",69.45,71.55,67.8,69.6,43460.0],["2019-05-20",69.45,80.4,66.15,77.1,140107.0],["2019-05-21",78.0,85.5,76.05,78.45,136060.0],["2019-05-22",78.75,87.15,75.3,86.85,146093.0],["2019-05-23",85.65,96.45,85.5,91.5,255993.0],["2019-05-24",91.5,94.2,86.325,92.85,146280.0],["2019-05-28",93.9,95.85,84.12,87.0,111567.0],["2019-05-29",86.55,91.65,85.05,90.45,112580.0],["2019-05-30",90.75,91.95,83.85,86.7,80767.0],["2019-05-31",86.1,87.15,82.725,84.6,63053.0],["2019-06-03",84.9,85.335,79.65,80.4,53473.0],["2019-06-04",81.15,81.435,77.04,80.85,53607.0],["2019-06-05",81.3,83.55,78.75,81.9,38120.0],["2019-06-06",82.2,82.2,78.9,81.45,25947.0],["2019-06-07",82.05,86.175,79.95,85.2,136080.0],["2019-06-10",86.25,94.8,86.25,88.35,89567.0],["2019-06-11",89.25,91.35,79.95,83.4,79953.0],["2019-06-12",83.1,83.595,80.1,81.45,37587.0],["2019-06-13",82.05,87.0,79.35,86.25,57513.0],["2019-06-14",86.25,88.95,83.55,85.65,66067.0],["2019-06-17",85.65,92.85,84.9,89.85,79540.0],["2019-06-18",90.75,94.35,88.275,88.65,88207.0],["2019-06-19",88.8,90.15,86.4,89.1,43200.0],["2019-06-20",90.0,93.6,88.8,92.7,67740.0],["2019-06-21",91.95,96.585,89.4,96.45,53400.0],["2019-06-24",96.45,100.05,90.3,95.1,72287.0],["2019-06-25",95.85,97.2,88.2,88.35,73607.0],["2019-06-26",88.65,91.65,88.5,90.9,47940.0],["2019-06-27",92.25,95.385,90.9,91.95,62460.0],["2019-06-28",93.0,94.95,87.75,89.85,170247.0],["2019-07-01",91.5,92.1,84.15,84.9,88227.0],["2019-07-02",85.5,99.45,81.3,98.1,266487.0],["2019-07-03",96.9,138.75,90.75,133.44,999027.0],["2019-07-05",152.1,159.0,125.4,132.15,2693980.0],["2019-07-08",131.4,134.55,122.4,125.1,419653.0],["2019-07-09",124.5,125.7,109.65,119.55,417753.0],["2019-07-10",117.3,124.05,115.95,116.85,146300.0],["2019-07-11",117.3,119.4,113.67,114.15,115120.0],["2019-07-12",113.25,121.125,110.55,120.45,172640.0],["2019-07-15",120.3,126.6,115.2,126.0,155587.0],["2019-07-16",125.25,125.4,118.35,118.65,137940.0],["2019-07-17",119.1,120.6,115.2,118.2,77740.0],["2019-07-18",117.15,126.6,116.325,125.55,153473.0],["2019-07-19",125.85,126.225,121.5,124.5,82900.0],["2019-07-22",124.5,128.25,122.25,124.95,77140.0],["2019-07-23",135.15,137.25,129.3,132.15,360367.0],["2019-07-24",130.5,136.65,127.05,133.35,142607.0],["2019-07-25",132.45,132.45,126.15,128.55,87693.0],["2019-07-26",129.45,130.8,127.2,130.2,67727.0],["2019-07-29",130.35,131.1,124.2,129.75,87793.0],["2019-07-30",128.55,133.5,125.7,133.2,112853.0],["2019-07-31",132.3,138.45,131.1,132.15,112947.0],["2019-08-01",132.45,137.535,131.325,132.15,95473.0],["2019-08-02",131.1,132.825,123.9,124.35,127473.0],["2019-08-05",120.15,123.6,115.5,117.75,112480.0],["2019-08-06",123.0,126.3,113.25,124.5,155400.0],["2019-08-07",122.55,137.685,120.3,130.5,115500.0],["2019-08-08",131.4,138.75,131.4,136.8,110127.0],["2019-08-09",137.85,138.9,132.75,132.9,90960.0],["2019-08-12",133.05,134.955,127.65,130.95,92020.0],["2019-08-13",130.5,136.8,129.0,132.75,47760.0],["2019-08-14",130.5,131.685,126.45,128.7,70453.0],["2019-08-15",129.75,133.425,126.6,132.0,52967.0],["2019-08-16",131.25,136.8,130.95,136.05,120207.0],["2019-08-19",137.4,145.35,136.8,138.6,91507.0],["2019-08-20",138.75,141.3,136.2,138.45,73047.0],["2019-08-21",139.5,141.15,138.12,139.65,52980.0],["2019-08-22",135.6,143.25,132.75,137.4,103307.0],["2019-08-23",136.65,141.165,129.6,130.5,71320.0],["2019-08-26",131.55,133.95,128.55,133.2,69353.0],["2019-08-27",133.35,134.1,128.7,130.35,55620.0],["2019-08-28",129.9,135.3,126.45,133.5,53567.0],["2019-08-29",133.2,135.6,130.65,135.0,83353.0],["2019-08-30",136.5,137.25,127.5,129.6,94580.0],["2019-09-03",128.85,129.075,122.25,124.5,109233.0],["2019-09-04",127.05,128.1,120.3,127.95,80240.0],["2019-09-05",129.3,142.2,129.0,141.75,231020.0],["2019-09-06",140.25,145.05,138.3,143.7,124340.0],["2019-09-09",145.05,153.45,143.595,145.35,96000.0],["2019-09-10",145.35,159.0,143.7,154.65,113620.0],["2019-09-11",155.1,158.4,152.25,156.0,107867.0],["2019-09-12",157.05,161.85,154.05,158.7,95707.0],["2019-09-13",158.55,166.8,156.45,165.45,109213.0],["2019-09-16",168.75,185.1,167.925,177.75,262467.0],["2019-09-17",176.25,182.4,170.4,175.05,84240.0],["2019-09-18",175.2,179.235,170.4,175.65,58853.0],["2019-09-19",177.0,178.65,168.0,169.8,95013.0],["2019-09-20",169.5,170.1,159.3,160.95,509820.0],["2019-09-23",159.15,161.25,144.75,150.9,127733.0],["2019-09-24",152.7,153.9,146.1,149.175,104767.0],["2019-09-25",148.65,154.5,145.35,152.025,85160.0],["2019-09-26",150.9,153.3,145.05,148.65,78333.0],["2019-09-27",146.85,151.65,145.95,147.3,102080.0],["2019-09-30",148.2,148.575,142.05,144.3,71393.0],["2019-10-01",143.7,146.85,133.725,138.45,101513.0],["2019-10-02",136.2,147.975,134.1,147.75,96073.0],["2019-10-03",147.0,157.5,147.0,154.8,119980.0],["2019-10-04",154.05,158.25,149.775,157.5,80787.0],["2019-10-07",156.6,160.245,152.55,157.2,78260.0],["2019-10-08",155.4,155.7,141.3,143.475,381093.0],["2019-10-09",144.15,149.7,142.95,147.9,61867.0],["2019-10-10",148.5,154.05,147.75,149.85,65007.0],["2019-10-11",153.0,155.325,148.95,153.0,54987.0],["2019-10-14",153.3,155.55,150.9,151.65,33240.0],["2019-10-15",153.6,160.65,151.8,156.75,130413.0],["2019-10-16",157.5,160.05,155.1,156.9,87073.0],["2019-10-17",158.4,165.825,157.2,162.9,98247.0],["2019-10-18",162.75,164.7,157.95,160.5,58393.0],["2019-10-21",161.25,170.25,160.5,167.1,89460.0],["2019-10-22",166.8,174.75,164.895,170.55,76633.0],["2019-10-23",169.8,171.6,163.8,166.65,50400.0],["2019-10-24",167.55,169.2,163.8,166.5,38287.0],["2019-10-25",165.6,171.075,165.0,167.85,49227.0],["2019-10-28",169.35,169.8,164.7,169.35,53993.0],["2019-10-29",168.3,173.4,165.78,172.8,80587.0],["2019-10-30",172.95,174.945,169.725,174.15,47633.0],["2019-10-31",171.75,175.65,170.625,175.5,50707.0],["2019-11-01",176.85,188.7,174.45,188.1,123667.0],["2019-11-04",210.0,213.0,196.5,199.8,345060.0],["2019-11-05",203.25,218.475,201.0,212.55,225407.0],["2019-11-06",213.75,220.5,208.17,210.3,150053.0],["2019-11-07",211.35,219.075,210.6,217.05,69713.0],["2019-11-08",213.3,232.2,213.15,220.8,145547.0],["2019-11-11",220.8,232.5,218.25,229.2,75227.0],["2019-11-12",230.4,236.1,226.8,231.6,101107.0],["2019-11-13",230.25,235.65,222.3,226.35,86120.0],["2019-11-14",224.85,231.0,224.85,230.325,50240.0],["2019-11-15",231.3,236.7,228.9,234.0,55660.0],["2019-11-18",234.0,237.0,229.95,231.6,76427.0],["2019-11-19",233.1,236.25,229.5,234.0,52160.0],["2019-11-20",232.5,244.95,232.5,243.225,75553.0],["2019-11-21",243.3,244.2,238.2,241.5,47427.0],["2019-11-22",243.45,246.525,237.15,244.05,41947.0],["2019-11-25",246.3,260.25,244.65,255.75,69920.0],["2019-11-26",256.2,257.25,247.5,251.1,78193.0],["2019-11-27",253.05,254.625,250.05,254.1,51693.0],["2019-11-29",277.5,280.5,260.7,262.8,85500.0],["2019-12-02",277.5,277.5,253.2,256.05,110627.0],["2019-12-03",251.1,258.015,249.45,249.975,74900.0],["2019-12-04",253.2,270.75,252.9,270.6,91987.0],["2019-12-05",273.15,273.735,257.25,261.75,103627.0],["2019-12-06",264.15,265.275,226.5,244.35,186173.0],["2019-12-09",255.9,264.45,235.575,238.5,122853.0],["2019-12-10",238.2,252.9,234.15,248.4,101487.0],["2019-12-11",248.7,255.0,248.55,250.5,48213.0],["2019-12-12",251.7,256.65,247.2,255.075,54973.0],["2019-12-13",253.2,256.8,249.0,251.25,39027.0],["2019-12-16",252.15,255.3,248.25,254.85,63113.0],["2019-12-17",255.15,257.4,250.5,256.05,63160.0],["2019-12-18",257.85,279.675,255.75,270.0,161660.0],["2019-12-19",272.85,278.55,268.2,277.5,100407.0],["2019-12-20",277.5,278.55,264.75,275.25,148047.0],["2019-12-23",274.95,288.9,270.3,287.7,76987.0],["2019-12-24",287.85,295.8,286.275,293.85,51767.0],["2019-12-26",292.5,298.8,289.65,294.975,73040.0],["2019-12-27",300.0,300.0,281.85,288.75,54733.0],["2019-12-30",288.75,292.8,282.45,284.1,45247.0],["2019-12-31",282.45,294.15,280.35,287.55,49013.0],["2020-01-02",289.2,291.0,271.2,280.8,74993.0],["2020-01-03",272.4,279.6,270.75,273.3,48680.0],["2020-01-06",267.6,278.1,258.9,277.05,89687.0],["2020-01-07",276.6,277.5,269.4,276.825,45780.0],["2020-01-08",277.65,283.035,274.5,279.3,58000.0],["2020-01-09",284.7,301.35,283.275,288.225,99613.0],["2020-01-10",287.4,292.5,275.25,275.625,77207.0],["2020-01-13",276.9,282.6,256.5,258.6,118900.0],["2020-01-14",260.25,270.45,255.0,268.2,68193.0],["2020-01-15",270.0,276.75,263.4,276.0,124133.0],["2020-01-16",278.25,286.5,275.55,282.45,50553.0],["2020-01-17",276.6,283.35,254.7,255.6,173987.0],["2020-01-21",253.95,265.35,251.7,263.1,92680.0],["2020-01-22",263.1,271.65,256.65,258.45,110873.0],["2020-01-23",257.25,262.8,252.525,260.1,57333.0],["2020-01-24",261.0,263.1,246.75,247.5,101260.0],["2020-01-27",238.35,246.6,236.55,238.125,58547.0],["2020-01-28",240.0,255.6,239.22,254.55,67287.0],["2020-01-29",254.25,255.3,245.85,246.675,43220.0],["2020-01-30",243.75,245.4,237.9,242.25,43987.0],["2020-01-31",240.15,243.6,233.55,242.25,44713.0],["2020-02-03",242.85,256.23,242.4,251.25,59493.0],["2020-02-04",255.15,263.85,254.475,263.55,47047.0],["2020-02-05",268.65,275.4,262.5,270.075,46187.0],["2020-02-06",267.9,270.465,256.95,258.3,46567.0],["2020-02-07",256.05,268.5,254.7,259.05,45193.0],["2020-02-10",258.15,266.25,251.25,265.65,78987.0],["2020-02-11",267.75,267.75,254.7,258.45,62980.0],["2020-02-12",261.0,262.8,250.905,252.45,74393.0],["2020-02-13",244.65,255.0,238.65,241.05,84260.0],["2020-02-14",246.0,246.0,225.6,230.7,123393.0],["2020-02-18",230.55,245.625,225.6,245.1,75700.0],["2020-02-19",260.1,262.35,241.05,244.8,63753.0],["2020-02-20",244.05,247.05,233.55,246.15,50273.0],["2020-02-21",244.5,246.45,235.35,241.35,47053.0],["2020-02-24",234.6,235.575,217.2,221.85,114807.0],["2020-02-25",222.0,226.65,205.8,217.65,106620.0],["2020-02-26",217.95,219.975,207.9,215.7,66527.0],["2020-02-27",210.6,232.05,200.85,230.7,124213.0],["2020-02-28",222.15,245.7,219.0,245.1,123153.0],["2020-03-02",352.8,444.15,330.0,415.8,1250633.0],["2020-03-03",397.65,410.85,361.5,370.125,252240.0],["2020-03-04",379.5,411.3,370.245,399.0,385927.0],["2020-03-05",390.0,420.6,388.5,391.8,138880.0],["2020-03-06",375.0,394.5,356.85,375.3,124807.0],["2020-03-09",341.55,357.6,312.45,326.4,133167.0],["2020-03-10",338.25,354.87,310.65,346.65,127433.0],["2020-03-11",333.9,340.8,308.25,318.6,134067.0],["2020-03-12",291.3,310.5,277.5,277.65,129747.0],["2020-03-13",285.75,299.25,243.6,277.8,179833.0],["2020-03-16",243.9,265.95,226.2,247.5,128933.0],["2020-03-17",250.2,285.0,232.05,264.9,162700.0],["2020-03-18",248.4,260.55,205.65,243.0,128693.0],["2020-03-19",243.75,292.95,229.5,286.95,132067.0],["2020-03-20",288.3,293.25,265.5,268.65,143753.0],["2020-03-23",273.75,285.0,253.35,274.2,90747.0],["2020-03-24",288.15,304.35,281.7,303.75,88753.0],["2020-03-25",298.5,317.1,285.0,309.15,90300.0],["2020-03-26",305.1,345.0,305.1,318.45,99600.0],["2020-03-27",307.05,315.75,292.5,293.7,83173.0],["2020-03-30",299.4,311.7,287.7,300.3,124627.0],["2020-03-31",297.6,303.45,274.5,288.15,114307.0],["2020-04-01",277.35,289.95,267.15,270.9,68567.0],["2020-04-02",267.75,280.35,265.5,271.35,53987.0],["2020-04-03",268.95,276.075,260.1,267.3,55913.0],["2020-04-06",281.55,287.85,272.25,287.1,83833.0],["2020-04-07",301.2,307.5,272.7,278.7,111160.0],["2020-04-08",281.55,290.025,271.35,289.2,70467.0],["2020-04-09",312.0,321.75,294.15,307.95,102787.0],["2020-04-13",308.25,313.335,294.75,302.55,66593.0],["2020-04-14",307.5,329.1,307.05,326.25,67260.0],["2020-04-15",313.8,318.075,303.9,309.9,52073.0],["2020-04-16",314.7,332.4,310.5,331.95,74540.0],["2020-04-17",344.1,352.935,334.8,351.6,85920.0],["2020-04-20",345.45,384.45,340.26,375.75,109480.0],["2020-04-21",369.15,380.1,346.8,355.2,75847.0],["2020-04-22",362.85,376.05,351.15,372.75,67853.0],["2020-04-23",375.45,389.685,365.475,370.2,62087.0],["2020-04-24",380.1,381.45,362.55,377.7,60627.0],["2020-04-27",382.5,385.17,369.15,378.75,68613.0],["2020-04-28",383.7,384.6,360.6,361.5,43760.0],["2020-04-29",367.8,367.95,345.15,346.5,62327.0],["2020-04-30",345.75,346.5,322.8,330.75,121067.0],["2020-05-01",321.75,323.475,287.445,290.1,181473.0],["2020-05-04",300.15,312.0,282.75,310.2,120107.0],["2020-05-05",283.95,316.65,282.75,294.45,211927.0],["2020-05-06",303.3,303.3,276.0,288.6,117393.0],["2020-05-07",299.4,301.125,283.35,291.9,89700.0],["2020-05-08",296.85,302.85,282.0,283.95,63707.0],["2020-05-11",284.25,311.25,283.5,308.55,134033.0],["2020-05-12",310.8,315.0,289.05,289.65,91560.0],["2020-05-13",290.7,293.1,270.0,280.35,111567.0],["2020-05-14",280.5,285.3,271.05,277.05,106993.0],["2020-05-15",274.95,288.45,273.0,285.9,78467.0],["2020-05-18",299.1,303.6,278.25,279.9,98227.0],["2020-05-19",278.85,284.25,264.75,264.825,99387.0],["2020-05-20",269.85,292.05,268.2,291.0,135353.0],["2020-05-21",293.1,295.05,277.95,286.65,70307.0],["2020-05-22",288.15,313.005,285.15,309.75,136087.0],["2020-05-26",322.5,327.3,288.0,289.35,128593.0],["2020-05-27",292.65,297.3,270.0,282.15,107440.0],["2020-05-28",284.25,294.0,279.72,282.0,138467.0],["2020-05-29",292.8,296.55,273.0,277.35,248607.0],["2020-06-01",273.3,276.15,256.2,256.8,193960.0],["2020-06-02",258.0,272.1,248.25,271.2,149393.0],["2020-06-03",270.75,274.05,261.0,264.0,103120.0],["2020-06-04",266.4,280.875,263.4,267.0,126793.0],["2020-06-05",270.15,274.35,261.15,265.95,87267.0],["2020-06-08",272.4,286.2,268.5,284.55,89167.0],["2020-06-09",282.21,283.35,268.65,269.25,102833.0],["2020-06-10",271.5,274.485,262.95,263.7,73740.0],["2020-06-11",256.95,261.15,248.55,249.0,105273.0],["2020-06-12",255.0,259.5,237.0,250.5,127327.0],["2020-06-15",243.0,265.2,241.35,262.8,104100.0],["2020-06-16",266.1,278.4,260.4,275.7,142727.0],["2020-06-17",277.2,278.4,264.3,277.575,145093.0],["2020-06-18",277.2,282.75,276.15,279.45,63473.0],["2020-06-19",283.2,289.65,277.5,285.0,211873.0],["2020-06-22",293.7,314.85,277.125,284.85,453507.0],["2020-06-23",287.85,309.15,281.25,295.5,243867.0],["2020-06-24",292.5,295.65,270.45,278.4,191193.0],["2020-06-25",275.1,295.95,274.5,293.85,139693.0],["2020-06-26",292.95,293.55,275.1,276.3,208873.0],["2020-06-29",277.2,279.855,264.3,270.0,98040.0],["2020-06-30",269.4,285.0,267.0,284.1,102720.0],["2020-07-01",283.65,295.725,282.75,288.75,148680.0],["2020-07-02",301.05,302.25,290.4,295.65,98633.0],["2020-07-06",297.75,303.75,291.9,293.55,107587.0],["2020-07-07",292.5,297.45,284.4,286.35,79527.0],["2020-07-08",288.0,292.5,283.2,292.2,82347.0],["2020-07-09",293.7,296.55,277.8,282.75,101347.0],["2020-07-10",281.4,300.0,279.3,287.55,97273.0],["2020-07-13",289.35,289.35,266.775,267.15,135613.0],["2020-07-14",278.85,290.4,270.0,289.65,213220.0],["2020-07-15",294.0,298.5,282.45,290.925,96433.0],["2020-07-16",287.7,289.5,276.0,282.75,129793.0],["2020-07-17",284.55,295.875,283.2,284.1,139667.0],["2020-07-20",284.55,293.7,283.2,291.6,113560.0],["2020-07-21",290.85,292.2,280.2,285.3,100973.0],["2020-07-22",285.75,289.05,282.6,284.7,62380.0],["2020-07-23",282.0,291.0,275.1,279.3,94280.0],["2020-07-24",276.15,277.425,264.3,268.8,85533.0],["2020-07-27",269.7,270.615,260.4,267.75,67333.0],["2020-07-28",266.7,272.52,261.15,262.65,72947.0],["2020-07-29",263.55,263.85,248.91,250.05,156727.0],["2020-07-30",245.1,255.9,243.75,248.1,82493.0],["2020-07-31",249.0,251.475,238.65,240.75,104513.0],["2020-08-03",243.15,256.95,242.4,252.9,140167.0],["2020-08-04",247.5,247.5,231.75,236.4,236927.0],["2020-08-05",235.5,242.1,232.05,236.4,149613.0],["2020-08-06",236.4,239.25,227.4,228.75,151973.0],["2020-08-07",227.4,236.25,226.35,228.45,118793.0],["2020-08-10",234.0,234.0,226.65,228.0,76973.0],["2020-08-11",228.15,231.75,219.0,220.05,93460.0],["2020-08-12",220.05,228.6,218.4,222.75,92047.0],["2020-08-13",222.3,231.6,221.25,227.4,79067.0],["2020-08-14",226.95,230.1,217.5,220.125,75967.0],["2020-08-17",225.0,229.5,219.15,228.9,59293.0],["2020-08-18",227.4,230.1,224.4,227.1,50840.0],["2020-08-19",228.3,230.1,223.2,223.5,55013.0],["2020-08-20",222.9,223.05,215.55,218.25,144840.0],["2020-08-21",215.85,218.55,210.39,213.0,80027.0],["2020-08-24",213.15,214.5,207.0,212.85,85213.0],["2020-08-25",214.65,219.0,211.65,218.7,46967.0],["2020-08-26",216.75,220.35,213.0,215.85,90060.0],["2020-08-27",213.75,215.85,207.0,212.1,58753.0],["2020-08-28",216.3,232.35,216.3,221.85,101273.0],["2020-08-31",219.75,231.9,213.9,228.15,86780.0],["2020-09-01",230.1,234.3,226.65,230.25,81113.0],["2020-09-02",229.65,236.7,229.05,235.35,75053.0],["2020-09-03",235.2,236.85,226.05,228.15,73480.0],["2020-09-04",229.35,231.3,216.375,228.3,73620.0],["2020-09-08",222.45,231.0,220.65,221.4,62933.0],["2020-09-09",224.7,231.675,222.9,228.9,68533.0],["2020-09-10",230.1,233.55,220.35,220.95,65667.0],["2020-09-11",220.8,222.0,210.9,213.0,83067.0],["2020-09-14",216.45,230.49,214.875,229.2,126747.0],["2020-09-15",232.8,239.55,229.5,238.5,145387.0],["2020-09-16",238.65,243.9,236.85,239.4,75633.0],["2020-09-17",236.25,242.55,233.835,241.35,43047.0],["2020-09-18",246.3,247.2,238.05,244.8,100267.0],["2020-09-21",239.7,241.8,232.5,241.2,74953.0],["2020-09-22",242.25,244.5,231.0,243.75,74587.0],["2020-09-23",243.0,243.0,222.6,223.5,88860.0],["2020-09-24",220.2,223.5,214.8,220.5,105360.0],["2020-09-25",221.1,227.55,216.0,222.6,141020.0],["2020-09-28",225.6,229.35,219.3,223.65,89533.0],["2020-09-29",223.05,227.7,216.6,218.85,60760.0],["2020-09-30",219.3,225.3,215.85,219.0,77907.0],["2020-10-01",219.45,222.435,213.75,217.35,53220.0],["2020-10-02",213.75,219.75,212.7,213.45,68233.0],["2020-10-05",214.95,225.3,213.6,223.2,54333.0],["2020-10-06",223.5,226.05,215.7,216.9,49693.0],["2020-10-07",216.6,220.95,214.8,219.45,52867.0],["2020-10-08",222.45,224.25,216.375,218.85,46913.0],["2020-10-09",221.85,225.6,214.8,222.45,76107.0],["2020-10-12",227.4,228.9,220.2,226.65,76587.0],["2020-10-13",222.0,258.0,222.0,236.25,100973.0],["2020-10-14",235.2,245.1,232.5,238.5,70900.0],["2020-10-15",235.35,237.3,228.3,235.35,56760.0],["2020-10-16",234.9,239.25,230.4,237.0,58720.0],["2020-10-19",239.4,241.05,227.1,229.2,57147.0],["2020-10-20",230.7,230.7,219.6,221.85,104407.0],["2020-10-21",219.75,240.3,218.7,228.3,107360.0],["2020-10-22",228.3,233.1,223.5,231.45,52933.0],["2020-10-23",232.2,238.35,228.45,236.4,40700.0],["2020-10-26",234.3,241.95,231.15,237.6,49513.0],["2020-10-27",238.35,256.05,233.7,246.6,86087.0],["2020-10-28",239.1,243.6,226.5,232.2,85767.0],["2020-10-29",228.975,237.3,227.325,234.0,62640.0],["2020-10-30",233.7,233.7,219.9,222.3,72847.0],["2020-11-02",223.8,226.65,207.15,217.5,175793.0],["2020-11-03",225.0,227.85,213.15,213.6,241853.0],["2020-11-04",215.1,229.35,212.85,227.85,132773.0],["2020-11-05",232.05,233.1,222.0,223.8,68260.0],["2020-11-06",215.85,222.75,210.3,212.25,98567.0],["2020-11-09",218.55,224.1,211.05,218.7,86073.0],["2020-11-10",220.95,234.9,216.0,234.15,66753.0],["2020-11-11",236.55,238.65,225.45,228.75,51747.0],["2020-11-12",228.9,228.9,221.1,224.7,46267.0],["2020-11-13",226.8,236.655,226.8,230.4,86080.0],["2020-11-16",235.05,245.25,231.3,243.15,124727.0],["2020-11-17",242.25,246.9,231.3,244.5,73840.0],["2020-11-18",246.9,246.9,235.35,235.8,51800.0],["2020-11-19",235.2,239.85,231.6,234.6,55207.0],["2020-11-20",232.8,237.6,226.8,234.15,101227.0],["2020-11-23",237.0,239.25,226.35,227.25,83647.0],["2020-11-24",229.35,231.375,221.4,228.3,70733.0],["2020-11-25",229.35,233.1,220.5,221.25,89060.0],["2020-11-27",222.0,229.95,219.6,227.1,77960.0],["2020-11-30",240.0,255.0,240.0,254.85,295793.0],["2020-12-01",260.25,269.1,252.0,253.8,256013.0],["2020-12-02",251.55,259.5,246.525,257.85,106060.0],["2020-12-03",261.45,263.4,248.1,249.3,161607.0],["2020-12-04",250.35,253.5,240.75,244.35,107600.0],["2020-12-07",247.47,247.47,231.525,232.95,132440.0],["2020-12-08",237.9,239.7,233.4,238.65,111227.0],["2020-12-09",238.95,241.95,225.15,230.85,113240.0],["2020-12-10",228.9,236.7,227.55,229.35,96353.0],["2020-12-11",228.75,233.1,226.5,230.4,124040.0],["2020-12-14",236.73,238.275,230.85,233.55,145960.0],["2020-12-15",234.225,236.1,221.25,224.25,202627.0],["2020-12-16",224.4,225.675,215.1,219.6,161340.0],["2020-12-17",221.25,228.0,219.75,228.0,93000.0],["2020-12-18",228.3,270.0,224.55,247.05,778167.0],["2020-12-21",253.65,256.95,243.15,245.4,318060.0],["2020-12-22",246.0,260.82,244.5,256.65,273540.0],["2020-12-23",257.7,257.85,244.95,246.6,192140.0],["2020-12-24",247.8,249.15,238.35,239.25,83760.0],["2020-12-28",240.3,242.85,230.25,231.3,153213.0],["2020-12-29",230.7,233.25,220.95,221.25,207907.0],["2020-12-30",222.75,230.7,222.0,229.5,106913.0],["2020-12-31",229.5,233.85,219.3,232.2,189047.0],["2021-01-04",230.55,254.85,230.1,253.8,194620.0],["2021-01-05",251.1,270.0,249.525,265.35,213467.0],["2021-01-06",262.65,265.92,251.55,256.2,132620.0],["2021-01-07",260.1,267.15,255.15,258.3,177033.0],["2021-01-08",259.2,268.8,256.65,263.7,89340.0],["2021-01-11",243.15,253.05,238.65,241.05,216833.0],["2021-01-12",240.0,242.1,230.25,230.7,208647.0],["2021-01-13",234.0,234.3,224.7,226.65,197420.0],["2021-01-14",229.95,239.4,228.45,229.8,152880.0],["2021-01-15",229.05,230.85,222.96,224.1,155900.0],["2021-01-19",228.15,231.6,224.1,226.2,141413.0],["2021-01-20",226.65,231.3,224.415,229.95,150487.0],["2021-01-21",231.0,232.2,222.9,225.9,151913.0],["2021-01-22",225.3,228.75,222.885,226.35,115047.0],["2021-01-25",225.0,235.65,216.3,235.65,205393.0],["2021-01-26",236.55,241.8,232.05,236.1,170793.0],["2021-01-27",234.3,260.25,231.0,233.55,483433.0],["2021-01-28",232.5,242.4,223.8,225.0,258113.0],["2021-01-29",231.15,233.7,222.45,228.45,170747.0],["2021-02-01",228.75,231.45,222.45,231.0,156307.0],["2021-02-02",233.55,233.7,218.4,220.2,377327.0],["2021-02-03",220.65,226.02,219.45,221.4,176687.0],["2021-02-04",225.0,227.25,218.4,219.0,286833.0],["2021-02-05",231.0,244.2,227.4,242.625,491187.0],["2021-02-08",243.0,244.05,235.8,243.6,158133.0],["2021-02-09",243.3,260.85,241.35,253.65,289947.0],["2021-02-10",255.75,257.55,237.6,238.05,205080.0],["2021-02-11",235.8,240.75,225.75,230.25,246787.0],["2021-02-12",229.5,235.35,225.885,228.3,144453.0],["2021-02-16",230.7,230.7,221.4,225.6,191727.0],["2021-02-17",225.3,228.45,219.48,225.75,204787.0],["2021-02-18",224.25,226.575,219.9,222.0,158480.0],["2021-02-19",223.5,231.0,219.75,226.65,179987.0],["2021-02-22",225.0,229.65,222.9,223.8,198773.0],["2021-02-23",220.35,223.8,213.99,218.85,199493.0],["2021-02-24",220.8,223.95,217.65,222.0,82840.0],["2021-02-25",221.64,227.25,216.75,218.4,103387.0],["2021-02-26",219.15,222.6,205.8,207.3,194780.0],["2021-03-01",211.65,211.95,204.0,206.25,126967.0],["2021-03-02",205.65,206.7,197.55,197.85,174073.0],["2021-03-03",197.25,198.15,184.8,185.1,211040.0],["2021-03-04",183.3,187.8,171.9,173.85,200940.0],["2021-03-05",175.05,175.5,158.55,174.45,189220.0],["2021-03-08",174.9,178.05,166.05,166.35,108607.0],["2021-03-09",172.5,177.45,169.8,172.2,242400.0],["2021-03-10",175.65,177.885,170.25,177.45,112327.0],["2021-03-11",180.75,189.15,178.65,187.65,177980.0],["2021-03-12",184.35,185.175,178.95,184.65,115140.0],["2021-03-15",184.05,190.95,181.5,188.4,97947.0],["2021-03-16",189.15,192.6,183.825,187.575,101373.0],["2021-03-17",185.1,188.85,181.35,188.25,73020.0],["2021-03-18",188.25,188.4,179.4,180.6,92560.0],["2021-03-19",182.475,184.35,176.7,180.9,195613.0],["2021-03-22",179.85,183.75,177.0,177.0,103340.0],["2021-03-23",174.75,175.35,164.1,165.15,134860.0],["2021-03-24",166.5,167.85,154.2,154.5,137540.0],["2021-03-25",153.75,159.9,152.25,159.75,185687.0],["2021-03-26",163.2,163.5,151.8,154.5,189440.0],["2021-03-29",154.5,155.7,146.85,147.75,196340.0],["2021-03-30",146.25,153.6,146.25,149.325,142207.0],["2021-03-31",150.0,159.15,150.0,157.8,108087.0],["2021-04-01",160.5,165.75,157.35,162.6,91893.0],["2021-04-05",162.6,167.55,161.175,166.65,82753.0],["2021-04-06",167.1,167.55,156.75,157.05,92493.0],["2021-04-07",157.05,159.975,153.3,153.6,69767.0],["2021-04-08",154.95,156.6,151.2,152.1,56240.0],["2021-04-09",151.05,153.3,148.35,150.3,72293.0],["2021-04-12",149.7,151.65,146.55,149.4,80093.0],["2021-04-13",149.55,151.8,145.875,151.5,83007.0],["2021-04-14",152.85,160.65,152.25,153.0,137807.0],["2021-04-15",153.6,155.7,144.6,145.35,274393.0],["2021-04-16",144.975,149.25,142.95,145.65,93533.0],["2021-04-19",145.05,145.5,138.3,138.45,100400.0],["2021-04-20",136.8,142.05,134.4,141.6,186827.0],["2021-04-21",139.95,143.85,138.0,143.85,84787.0],["2021-04-22",144.45,148.35,141.75,144.3,113540.0],["2021-04-23",144.75,146.55,139.2,140.85,104927.0],["2021-04-26",140.7,147.9,140.4,147.15,107247.0],["2021-04-27",148.2,151.95,143.7,144.6,73327.0],["2021-04-28",143.1,145.65,140.325,144.45,58100.0],["2021-04-29",145.95,146.625,141.9,143.4,61453.0],["2021-04-30",141.375,145.425,138.45,140.1,109940.0],["2021-05-03",137.91,143.25,133.95,141.6,240167.0],["2021-05-04",138.75,140.1,126.45,127.2,251220.0],["2021-05-05",127.935,131.25,121.5,121.65,193700.0],["2021-05-06",122.1,123.45,116.7,122.1,197293.0],["2021-05-07",123.75,131.7,123.0,125.925,130100.0],["2021-05-10",124.95,126.0,122.25,122.85,78667.0],["2021-05-11",122.595,134.4,121.8,131.775,160540.0],["2021-05-12",130.5,137.475,129.45,132.6,168927.0],["2021-05-13",133.05,141.75,129.825,139.65,236487.0],["2021-05-14",138.3,140.55,133.2,137.7,123253.0],["2021-05-17",136.65,142.2,135.075,136.5,88153.0],["2021-05-18",136.65,143.55,135.3,140.1,90080.0],["2021-05-19",139.35,140.85,135.9,136.8,58780.0],["2021-05-20",137.55,147.45,136.8,142.95,104253.0],["2021-05-21",143.4,145.05,141.3,141.3,64340.0],["2021-05-24",141.75,143.4,138.0,139.05,58653.0],["2021-05-25",139.05,139.95,134.7,135.3,103853.0],["2021-05-26",136.2,140.1,135.3,139.8,98087.0],["2021-05-27",140.4,140.85,138.0,139.95,63880.0],["2021-05-28",140.25,143.55,138.6,139.2,51320.0],["2021-06-01",139.05,141.6,136.5,137.25,55713.0],["2021-06-02",139.35,143.85,134.925,138.9,104653.0],["2021-06-03",138.9,141.0,136.2,138.75,55073.0],["2021-06-04",137.85,139.95,133.2,134.4,93853.0],["2021-06-07",135.75,142.35,134.7,141.15,122027.0],["2021-06-08",141.75,144.045,139.2,141.45,63900.0],["2021-06-09",143.55,153.75,143.55,150.3,167393.0],["2021-06-10",151.65,158.25,147.9,158.25,126027.0],["2021-06-11",160.8,160.95,152.415,154.8,100293.0],["2021-06-14",155.7,159.75,151.035,154.65,105067.0],["2021-06-15",155.1,155.25,148.65,150.15,77387.0],["2021-06-16",149.25,153.45,145.95,150.45,64147.0],["2021-06-17",149.25,158.325,149.25,157.5,188833.0],["2021-06-18",157.5,159.9,154.95,158.7,135687.0],["2021-06-21",159.0,159.75,155.55,158.55,127640.0],["2021-06-22",155.55,159.3,152.55,156.45,54947.0],["2021-06-23",156.0,159.0,153.9,155.25,64147.0],["2021-06-24",158.1,164.025,157.125,162.15,81800.0],["2021-06-25",163.8,165.0,159.975,164.85,128760.0],["2021-06-28",166.35,167.7,159.15,160.5,86793.0],["2021-06-29",160.65,160.65,153.45,154.05,65433.0],["2021-06-30",154.35,156.0,151.95,154.8,65220.0],["2021-07-01",154.8,159.45,153.0,159.45,57920.0],["2021-07-02",159.6,159.6,154.8,157.65,50600.0],["2021-07-06",159.0,159.45,151.125,151.65,64873.0],["2021-07-07",150.15,153.3,147.9,151.05,83753.0],["2021-07-08",146.55,154.05,145.05,152.55,60793.0],["2021-07-09",152.7,153.45,148.65,150.9,65993.0],["2021-07-12",151.05,153.285,145.8,145.95,62287.0],["2021-07-13",144.6,145.5,139.725,140.1,74020.0],["2021-07-14",140.55,140.85,132.75,133.35,100300.0],["2021-07-15",133.65,138.0,132.3,137.85,102053.0],["2021-07-16",137.55,141.15,136.95,138.75,77500.0],["2021-07-19",135.0,137.7,132.6,135.0,96980.0],["2021-07-20",135.3,140.25,135.0,140.25,69153.0],["2021-07-21",140.25,141.3,137.25,140.4,33120.0],["2021-07-22",139.65,140.19,135.15,135.45,35980.0],["2021-07-23",135.9,136.2,132.3,132.6,32413.0],["2021-07-26",132.6,133.65,128.1,128.25,45833.0],["2021-07-27",127.65,129.6,122.7,127.2,62267.0],["2021-07-28",127.95,132.3,127.68,131.85,45940.0],["2021-07-29",131.55,133.635,125.325,125.55,62273.0],["2021-07-30",124.8,126.9,124.05,124.95,48020.0],["2021-08-02",125.55,128.55,124.95,126.3,67907.0],["2021-08-03",126.75,127.2,115.125,116.55,145887.0],["2021-08-04",116.1,120.6,114.15,117.3,101600.0],["2021-08-05",90.3,96.75,86.4,88.95,461240.0],["2021-08-06",88.65,88.695,80.7,82.8,307153.0],["2021-08-09",82.65,84.75,81.3,83.55,170747.0],["2021-08-10",83.4,84.3,79.5,83.1,170193.0],["2021-08-11",82.65,83.025,78.0,78.45,166513.0],["2021-08-12",77.7,78.375,71.7,72.3,177260.0],["2021-08-13",72.45,77.1,72.45,73.2,161060.0],["2021-08-16",72.45,73.5,69.375,69.45,137967.0],["2021-08-17",68.55,72.75,67.725,72.75,136213.0],["2021-08-18",73.62,73.725,68.775,70.95,104160.0],["2021-08-19",70.5,70.8,66.6,66.75,107820.0],["2021-08-20",66.45,70.95,66.3,69.45,92753.0],["2021-08-23",70.8,77.7,69.6,77.55,121140.0],["2021-08-24",78.75,78.825,72.75,75.9,97507.0],["2021-08-25",75.9,81.0,75.15,78.15,81573.0],["2021-08-26",77.7,79.425,76.5,76.8,65367.0],["2021-08-27",76.65,86.4,75.6,84.0,121440.0],["2021-08-30",83.85,85.65,81.6,82.05,95967.0],["2021-08-31",82.35,87.0,82.35,87.0,67040.0],["2021-09-01",87.0,87.75,85.425,87.75,71180.0],["2021-09-02",88.95,90.15,86.4,87.75,72493.0],["2021-09-03",87.75,87.9,83.7,85.5,75460.0],["2021-09-07",86.01,88.65,81.9,84.75,92600.0],["2021-09-08",84.45,85.65,82.2,84.75,76713.0],["2021-09-09",84.0,87.975,83.7,86.1,61040.0],["2021-09-10",86.25,87.6,83.1,86.85,71367.0],["2021-09-13",87.15,92.025,85.275,89.85,159087.0],["2021-09-14",89.85,90.825,83.1,83.85,76833.0],["2021-09-15",83.1,89.1,83.1,85.2,96520.0],["2021-09-16",85.35,87.3,82.575,87.0,70533.0],["2021-09-17",87.3,91.5,84.825,91.05,225100.0],["2021-09-20",88.2,94.35,86.7,91.35,125307.0],["2021-09-21",90.9,94.5,88.65,92.85,99467.0],["2021-09-22",94.05,94.05,89.85,91.65,58460.0],["2021-09-23",92.1,94.65,88.2,94.65,67120.0],["2021-09-24",93.75,97.35,92.7,93.9,70653.0],["2021-09-27",93.3,98.55,92.4,97.8,69527.0],["2021-09-28",97.05,97.05,90.975,91.35,99047.0],["2021-09-29",91.8,93.0,88.125,88.35,73553.0],["2021-09-30",88.5,89.4,87.15,87.3,62973.0],["2021-10-01",87.45,89.85,85.8,88.5,69073.0],["2021-10-04",87.9,89.25,85.5,85.95,68347.0],["2021-10-05",85.95,88.125,83.475,86.55,67140.0],["2021-10-06",85.5,87.3,84.225,86.25,57893.0],["2021-10-07",86.25,88.65,85.35,86.4,63007.0],["2021-10-08",86.25,87.3,84.9,85.5,44333.0],["2021-10-11",85.8,89.4,84.6,88.65,71913.0],["2021-10-12",88.2,89.925,86.85,87.45,65627.0],["2021-10-13",87.3,88.5,85.2,88.05,76920.0],["2021-10-14",89.55,90.225,87.6,88.5,76973.0],["2021-10-15",89.25,89.25,83.475,83.85,89340.0],["2021-10-18",83.7,83.7,78.3,79.35,98187.0],["2021-10-19",80.4,83.1,78.465,81.75,144107.0],["2021-10-20",81.15,83.1,79.05,79.65,68813.0],["2021-10-21",80.25,81.975,79.2,80.7,37040.0],["2021-10-22",79.5,80.025,77.1,79.05,70500.0],["2021-10-25",79.5,80.1,77.775,78.3,42007.0],["2021-10-26",78.6,81.675,77.1,78.15,62793.0],["2021-10-27",77.55,79.275,77.25,78.15,43873.0],["2021-10-28",78.6,84.0,77.25,83.4,75647.0],["2021-10-29",84.3,84.75,81.15,81.9,50507.0],["2021-11-01",82.2,87.45,82.05,87.3,77967.0],["2021-11-02",88.05,88.05,85.02,86.7,100867.0],["2021-11-03",90.45,121.125,90.0,119.1,1632953.0],["2021-11-04",112.2,126.3,109.5,119.55,337673.0],["2021-11-05",119.55,126.3,118.8,126.15,187767.0],["2021-11-08",126.0,126.585,120.0,122.85,128620.0],["2021-11-09",123.0,128.4,122.55,126.0,109813.0],["2021-11-10",126.0,130.5,120.9,121.5,108027.0],["2021-11-11",120.6,126.45,120.0,125.55,139500.0],["2021-11-12",126.15,128.85,123.45,127.35,63213.0],["2021-11-15",128.7,129.15,121.2,121.8,85767.0],["2021-11-16",120.0,129.6,119.1,129.15,149933.0],["2021-11-17",128.7,128.7,124.35,124.35,77300.0],["2021-11-18",125.4,126.6,122.025,123.6,86240.0],["2021-11-19",117.0,117.75,108.375,113.55,165867.0],["2021-11-22",113.25,117.15,110.25,113.25,101133.0],["2021-11-23",113.25,116.1,107.475,115.35,115853.0],["2021-11-24",114.15,117.0,111.75,115.5,69013.0],["2021-11-26",112.65,114.9,105.6,109.05,85073.0],["2021-11-29",111.0,111.0,102.3,102.75,124647.0],["2021-11-30",102.0,106.65,99.075,104.25,173133.0],["2021-12-01",105.75,108.6,100.2,100.35,101067.0],["2021-12-02",105.0,109.2,99.15,109.2,112393.0],["2021-12-03",109.35,109.35,99.9,100.8,123073.0],["2021-12-06",99.15,102.6,96.15,100.8,86420.0],["2021-12-07",102.75,112.5,102.15,108.9,199100.0],["2021-12-08",109.2,109.65,105.0,107.4,102253.0],["2021-12-09",107.7,110.1,96.6,96.9,154267.0],["2021-12-10",97.2,97.2,88.875,89.85,157340.0],["2021-12-13",89.55,92.1,85.5,90.6,243133.0],["2021-12-14",90.9,90.9,85.8,86.85,178280.0],["2021-12-15",87.6,93.9,83.4,93.75,176273.0],["2021-12-16",94.35,94.5,87.375,90.0,121233.0],["2021-12-17",88.575,96.45,88.2,92.25,642767.0],["2021-12-20",92.55,97.2,88.2,95.4,124707.0],["2021-12-21",93.75,101.625,92.7,99.75,186573.0],["2021-12-22",99.15,107.925,98.625,106.95,123080.0],["2021-12-23",106.8,112.2,106.05,110.25,77847.0],["2021-12-27",110.25,111.3,106.2,106.5,92033.0],["2021-12-28",105.75,109.05,102.9,103.2,107453.0],["2021-12-29",103.5,105.0,99.675,101.1,94220.0],["2021-12-30",100.5,105.0,99.45,100.8,79060.0],["2021-12-31",100.35,102.75,96.15,96.45,89080.0],["2022-01-03",97.35,106.725,96.3,106.5,120647.0],["2022-01-04",107.7,113.7,105.6,110.55,164093.0],["2022-01-05",109.65,113.25,104.85,105.3,123113.0],["2022-01-06",105.15,108.975,99.9,108.6,113360.0],["2022-01-07",110.1,111.45,104.7,105.9,131040.0],["2022-01-10",105.0,117.0,104.13,116.4,163667.0],["2022-01-11",116.25,126.75,115.95,126.6,131620.0],["2022-01-12",127.05,128.7,123.6,125.25,204927.0],["2022-01-13",125.7,128.7,120.3,120.45,135427.0],["2022-01-14",118.65,121.05,112.05,120.6,153280.0],["2022-01-18",117.0,120.75,112.95,113.1,149600.0],["2022-01-19",113.7,118.05,110.925,111.9,95873.0],["2022-01-20",114.0,124.35,112.35,115.95,109207.0],["2022-01-21",114.45,126.9,114.45,124.2,165107.0],["2022-01-24",120.6,128.625,114.75,127.95,174807.0],["2022-01-25",125.25,131.85,123.9,128.7,171573.0],["2022-01-26",132.9,138.3,122.7,130.2,236873.0],["2022-01-27",130.8,132.0,117.15,117.375,129693.0],["2022-01-28",118.05,128.1,117.15,128.1,182420.0],["2022-01-31",123.75,133.725,121.05,133.5,131640.0],["2022-02-01",133.5,139.8,130.5,138.45,301240.0],["2022-02-02",136.35,140.1,133.8,135.3,123060.0],["2022-02-03",134.25,138.3,133.35,135.6,124800.0],["2022-02-04",135.45,146.85,132.9,146.1,218427.0],["2022-02-07",146.7,154.5,144.0,153.6,228540.0],["2022-02-08",128.25,135.0,114.915,122.85,598900.0],["2022-02-09",129.3,143.1,128.1,135.9,310420.0],["2022-02-10",129.45,147.3,129.0,136.65,277620.0],["2022-02-11",138.15,154.2,137.25,153.3,360227.0],["2022-02-14",154.5,169.5,153.75,166.2,459220.0],["2022-02-15",169.2,176.7,163.5,175.65,331780.0],["2022-02-16",176.4,182.25,170.7,181.2,241220.0],["2022-02-17",180.0,186.6,177.45,180.0,170433.0],["2022-02-18",185.85,220.95,184.65,215.7,1188060.0],["2022-02-22",164.025,173.85,146.85,154.35,1021607.0],["2022-02-23",155.85,165.0,154.245,157.5,320027.0],["2022-02-24",150.0,164.85,148.65,162.0,333253.0],["2022-02-25",162.45,164.1,151.125,157.35,218293.0],["2022-02-28",157.5,157.65,150.6,154.95,177880.0],["2022-03-01",156.9,160.65,153.0,155.85,182447.0],["2022-03-02",112.05,114.0,90.9,93.9,883013.0],["2022-03-03",94.95,97.95,89.25,93.9,441973.0],["2022-03-04",92.25,95.85,87.45,88.65,236460.0],["2022-03-07",88.05,95.25,87.765,90.9,159547.0],["2022-03-08",89.4,94.05,87.15,89.25,185333.0],["2022-03-09",90.0,98.7,89.7,98.7,160167.0],["2022-03-10",97.35,104.25,96.45,97.35,158273.0],["2022-03-11",97.05,100.2,94.8,94.95,160267.0],["2022-03-14",94.05,102.975,89.775,91.35,232627.0],["2022-03-15",91.05,96.6,90.0,93.3,138907.0],["2022-03-16",94.05,102.225,93.75,100.05,299367.0],["2022-03-17",100.65,103.725,99.15,103.5,140140.0],["2022-03-18",102.6,108.9,102.3,107.7,854327.0],["2022-03-21",107.7,108.6,96.9,98.25,205800.0],["2022-03-22",97.95,107.25,95.25,106.95,175713.0],["2022-03-23",106.35,116.22,105.9,111.9,164407.0],["2022-03-24",113.7,116.7,109.05,116.55,143140.0],["2022-03-25",116.55,116.55,108.975,109.65,101987.0],["2022-03-28",109.5,113.1,106.65,108.6,80327.0],["2022-03-29",110.4,117.0,109.35,115.65,129660.0],["2022-03-30",114.6,119.25,109.725,110.25,145987.0],["2022-03-31",111.0,117.525,110.4,110.55,133807.0],["2022-04-01",111.3,122.4,110.85,120.9,222947.0],["2022-04-04",120.9,126.975,120.15,125.55,215100.0],["2022-04-05",125.4,129.45,120.15,121.8,168040.0],["2022-04-06",121.35,126.75,121.05,125.1,171153.0],["2022-04-07",126.0,128.4,120.75,122.7,126993.0],["2022-04-08",121.8,125.25,114.15,121.5,236520.0],["2022-04-11",119.4,121.5,114.15,115.5,146107.0],["2022-04-12",115.65,118.65,110.925,113.55,141420.0],["2022-04-13",115.35,122.1,113.925,120.75,149667.0],["2022-04-14",119.85,122.4,116.775,117.0,108647.0],["2022-04-18",117.15,117.15,107.7,108.45,158293.0],["2022-04-19",111.9,111.9,105.525,106.95,109053.0],["2022-04-20",107.85,107.85,103.815,106.35,78380.0],["2022-04-21",107.25,108.3,99.825,100.65,130780.0],["2022-04-22",100.5,103.8,99.75,100.8,84513.0],["2022-04-25",100.05,102.75,98.55,101.25,87680.0],["2022-04-26",99.75,101.4,94.65,96.3,199693.0],["2022-04-27",94.875,98.7,94.05,96.0,128973.0],["2022-04-28",98.25,98.25,89.55,96.3,109493.0],["2022-04-29",96.15,99.15,91.35,91.5,151413.0],["2022-05-02",90.9,95.4,88.65,94.8,181247.0],["2022-05-03",95.25,98.25,93.9,96.75,107927.0],["2022-05-04",97.5,101.175,91.785,99.9,141720.0],["2022-05-05",101.7,104.7,87.75,101.1,372900.0],["2022-05-06",93.0,96.6,89.475,91.2,219753.0],["2022-05-09",89.1,89.1,74.85,75.75,275153.0],["2022-05-10",82.2,88.2,78.0,87.0,282680.0],["2022-05-11",86.7,87.6,77.25,78.15,198880.0],["2022-05-12",78.15,79.95,74.55,77.1,177873.0],["2022-05-13",79.8,81.075,75.6,80.1,180440.0],["2022-05-16",80.1,87.3,78.3,81.9,175460.0],["2022-05-17",84.3,86.775,82.5,85.65,178260.0],["2022-05-18",82.05,83.7,78.375,81.0,262113.0],["2022-05-19",81.6,85.95,79.5,84.75,150260.0],["2022-05-20",86.4,89.85,83.25,87.3,141720.0],["2022-05-23",87.75,90.0,84.75,87.45,116287.0],["2022-05-24",85.95,87.825,82.2,82.8,114840.0],["2022-05-25",83.7,87.3,81.075,84.3,117047.0],["2022-05-26",84.0,89.7,84.0,87.15,109027.0],["2022-05-27",87.45,95.82,83.7,95.7,153587.0],["2022-05-31",94.65,96.75,92.4,94.2,119493.0],["2022-06-01",95.1,98.4,90.525,92.4,155680.0],["2022-06-02",92.7,93.15,90.3,91.5,89800.0],["2022-06-03",90.6,99.45,90.435,93.75,159660.0],["2022-06-06",95.1,97.05,85.2,85.8,121640.0],["2022-06-07",83.4,92.85,83.4,92.55,197893.0],["2022-06-08",91.65,102.6,91.2,97.35,171167.0],["2022-06-09",94.5,96.975,88.725,89.25,128133.0],["2022-06-10",87.6,90.45,82.275,82.5,179513.0],["2022-06-13",77.85,80.55,72.375,74.1,176187.0],["2022-06-14",74.25,75.0,67.65,68.55,129987.0],["2022-06-15",69.15,70.5,65.385,68.25,179767.0],["2022-06-16",64.95,66.75,60.3,62.25,247520.0],["2022-06-17",65.85,68.1,63.225,66.6,426893.0],["2022-06-21",69.6,77.475,69.6,73.05,194387.0],["2022-06-22",71.55,77.55,70.8,72.0,179573.0],["2022-06-23",72.6,76.95,71.4,76.95,236767.0],["2022-06-24",77.4,78.825,72.9,77.55,165387.0],["2022-06-27",77.4,79.2,74.7,75.45,143860.0],["2022-06-28",75.45,76.35,68.25,68.7,224527.0],["2022-06-29",68.55,69.3,65.25,67.65,164693.0],["2022-06-30",66.45,69.9,66.075,67.65,121800.0],["2022-07-01",67.65,71.25,66.6,70.95,101320.0],["2022-07-05",69.45,79.8,68.85,79.65,162273.0],["2022-07-06",79.5,83.625,75.3,78.3,164333.0],["2022-07-07",78.15,81.525,76.65,78.15,221773.0],["2022-07-08",76.95,81.525,75.675,78.75,131093.0],["2022-07-11",78.0,78.75,72.975,73.2,122347.0],["2022-07-12",73.35,74.925,68.25,74.25,114447.0],["2022-07-13",72.15,79.8,71.7,75.0,135487.0],["2022-07-14",74.25,75.3,69.45,69.45,92247.0],["2022-07-15",71.4,71.4,67.8,70.65,93753.0],["2022-07-18",71.85,74.1,67.2,67.5,110213.0],["2022-07-19",68.55,72.45,68.325,70.35,117833.0],["2022-07-20",73.05,78.675,70.35,72.45,182027.0],["2022-07-21",73.2,75.6,70.05,71.85,78980.0],["2022-07-22",71.85,72.9,66.525,66.75,113580.0],["2022-07-25",67.5,68.67,64.875,66.6,90453.0],["2022-07-26",66.6,69.0,65.25,66.75,111147.0],["2022-07-27",67.65,69.45,65.4,69.15,84240.0],["2022-07-28",68.55,69.15,63.75,66.9,147207.0],["2022-07-29",66.0,66.15,61.95,63.75,165300.0],["2022-08-01",63.0,64.95,60.9,61.2,170087.0],["2022-08-02",60.0,65.7,60.0,64.5,115193.0],["2022-08-03",65.25,71.25,65.25,67.5,155187.0],["2022-08-04",67.2,74.7,66.3,67.95,231207.0],["2022-08-05",66.3,71.85,63.3,70.2,177233.0],["2022-08-08",70.05,77.55,68.85,77.4,169793.0],["2022-08-09",75.75,79.65,72.525,73.65,133400.0],["2022-08-10",76.35,78.45,73.5,78.0,109973.0],["2022-08-11",77.85,79.65,73.5,74.4,116040.0],["2022-08-12",75.6,81.75,75.0,81.15,114993.0],["2022-08-15",79.8,82.35,79.05,82.05,77567.0],["2022-08-16",81.75,85.125,79.5,82.35,112653.0],["2022-08-17",80.7,84.15,77.25,79.5,101987.0],["2022-08-18",79.65,83.4,75.675,82.5,119513.0],["2022-08-19",81.0,84.15,79.95,82.05,94100.0],["2022-08-22",80.55,84.75,78.9,81.9,94413.0],["2022-08-23",82.2,87.3,82.2,86.25,97413.0],["2022-08-24",85.95,89.25,84.3,87.3,132707.0],["2022-08-25",88.65,89.4,82.575,85.65,92767.0],["2022-08-26",85.65,86.4,76.5,76.8,118387.0],["2022-08-29",75.3,77.4,72.3,77.1,149327.0],["2022-08-30",77.85,77.85,70.2,75.6,203707.0],["2022-08-31",76.35,77.85,73.8,75.9,116040.0],["2022-09-01",75.0,78.45,72.75,78.15,94153.0],["2022-09-02",79.95,81.975,77.7,78.6,116300.0],["2022-09-06",78.3,79.2,75.75,76.05,102180.0],["2022-09-07",76.05,79.5,74.85,79.2,122147.0],["2022-09-08",78.45,80.775,77.625,80.55,91260.0],["2022-09-09",79.65,80.7,77.25,80.25,118573.0],["2022-09-12",80.25,82.05,78.45,81.15,100600.0],["2022-09-13",78.3,79.65,71.175,72.45,162260.0],["2022-09-14",72.3,73.8,68.4,71.25,153180.0],["2022-09-15",71.1,77.625,69.9,77.55,157440.0],["2022-09-16",75.9,78.0,74.4,75.6,195060.0],["2022-09-19",74.85,76.65,72.675,73.8,89033.0],["2022-09-20",73.2,74.7,72.15,73.95,57553.0],["2022-09-21",73.65,76.14,69.825,69.9,78093.0],["2022-09-22",69.45,70.2,66.3,69.15,88300.0],["2022-09-23",68.55,68.55,64.125,66.0,105400.0],["2022-09-26",65.1,68.475,63.45,63.6,68893.0],["2022-09-27",64.95,69.9,64.2,69.6,140647.0],["2022-09-28",72.3,80.4,72.15,79.8,169080.0],["2022-09-29",78.9,83.1,77.25,80.55,185520.0],["2022-09-30",80.4,86.85,80.4,81.9,175867.0],["2022-10-03",84.15,87.45,79.8,86.1,158980.0],["2022-10-04",88.05,90.15,85.875,88.2,107133.0],["2022-10-05",87.0,90.15,86.325,88.95,101200.0],["2022-10-06",87.9,89.55,85.35,86.25,73787.0],["2022-10-07",84.15,86.475,82.05,83.1,113727.0],["2022-10-10",82.8,82.8,76.05,76.5,88953.0],["2022-10-11",76.65,78.0,68.85,73.65,103600.0],["2022-10-12",73.65,77.625,72.3,76.65,87020.0],["2022-10-13",73.2,77.475,72.375,76.8,80833.0],["2022-10-14",77.7,78.375,71.55,71.85,85687.0],["2022-10-17",74.55,75.45,70.65,74.1,125387.0],["2022-10-18",75.45,76.5,72.6,73.35,64093.0],["2022-10-19",73.95,73.95,66.0,66.75,127673.0],["2022-10-20",66.3,68.85,65.55,66.45,124273.0],["2022-10-21",66.45,68.625,64.5,68.25,95487.0],["2022-10-24",68.55,69.6,65.4,67.5,76900.0],["2022-10-25",67.5,75.15,67.35,73.65,192413.0],["2022-10-26",73.35,78.0,72.6,74.55,137120.0],["2022-10-27",75.45,78.75,71.85,73.35,79840.0],["2022-10-28",73.65,76.425,71.4,76.05,93693.0],["2022-10-31",75.45,76.05,70.95,71.4,86860.0],["2022-11-01",72.45,73.95,69.75,70.65,97873.0],["2022-11-02",69.9,75.075,66.75,71.4,123207.0],["2022-11-03",68.4,72.15,66.45,68.1,133093.0],["2022-11-04",75.75,83.115,64.95,71.1,423753.0],["2022-11-07",71.55,78.75,70.725,77.25,124613.0],["2022-11-08",77.7,81.675,75.6,80.25,143747.0],["2022-11-09",78.3,82.8,76.05,81.15,123013.0],["2022-11-10",84.3,87.9,83.55,86.1,183980.0],["2022-11-11",85.35,87.9,81.075,84.9,151820.0],["2022-11-14",84.15,86.85,82.05,82.5,126367.0],["2022-11-15",85.65,89.55,83.25,84.45,160380.0],["2022-11-16",83.7,85.5,79.35,79.5,109240.0],["2022-11-17",79.2,81.255,77.25,78.9,80407.0],["2022-11-18",81.15,81.15,73.95,74.55,73813.0],["2022-11-21",74.55,75.15,69.15,70.65,108180.0],["2022-11-22",70.8,72.45,68.4,72.3,63473.0],["2022-11-23",72.15,74.97,72.0,73.65,74480.0],["2022-11-25",73.35,74.4,72.0,74.1,26893.0],["2022-11-28",72.9,74.7,72.0,73.35,66833.0],["2022-11-29",74.1,76.935,73.5,76.05,76753.0],["2022-11-30",76.65,80.175,74.85,79.35,101920.0],["2022-12-01",79.2,79.8,73.725,74.7,63580.0],["2022-12-02",75.0,77.55,72.45,77.25,56400.0],["2022-12-05",77.55,81.225,76.5,78.45,239193.0],["2022-12-06",78.6,79.35,74.625,76.05,134027.0],["2022-12-07",75.45,76.5,68.925,70.35,160293.0],["2022-12-08",71.25,71.25,67.65,68.85,87020.0],["2022-12-09",68.7,70.8,67.425,70.5,115533.0],["2022-12-12",71.25,71.25,53.1,57.9,472973.0],["2022-12-13",60.6,60.6,51.525,52.65,323273.0],["2022-12-14",52.95,53.1,49.95,51.45,189793.0],["2022-12-15",50.85,51.45,48.3,48.45,179233.0],["2022-12-16",48.15,49.05,46.35,46.5,383460.0],["2022-12-19",46.5,47.55,43.215,44.55,181613.0],["2022-12-20",45.0,46.65,43.425,45.3,182800.0],["2022-12-21",45.3,49.125,45.18,45.45,169027.0],["2022-12-22",45.0,45.525,39.75,40.65,307253.0],["2022-12-23",40.65,40.695,37.425,38.85,203307.0],["2022-12-27",38.7,40.65,36.75,37.2,192187.0],["2022-12-28",37.65,40.8,37.65,40.05,215973.0],["2022-12-29",40.5,47.925,40.5,47.25,214547.0],["2022-12-30",46.65,51.375,46.2,51.0,173727.0],["2023-01-03",50.55,52.35,48.0,48.9,142147.0],["2023-01-04",49.05,52.125,47.85,50.7,258467.0],["2023-01-05",49.95,51.975,48.45,51.0,151520.0],["2023-01-06",51.0,54.6,49.725,52.65,175573.0],["2023-01-09",52.65,53.1,42.15,42.6,351813.0],["2023-01-10",42.45,43.8,40.5,43.05,253207.0],["2023-01-11",42.9,46.5,41.7,44.4,275293.0],["2023-01-12",45.0,47.4,42.9,45.75,631800.0],["2023-01-13",45.15,53.7,44.85,49.5,436307.0],["2023-01-17",48.9,49.2,43.875,46.65,269640.0],["2023-01-18",46.8,51.225,45.6,46.05,204907.0],["2023-01-19",48.3,51.27,46.95,50.1,259947.0],["2023-01-20",50.7,51.45,48.9,50.55,115680.0],["2023-01-23",50.55,51.0,48.45,48.75,128953.0],["2023-01-24",48.3,50.22,48.0,49.8,101873.0],["2023-01-25",49.65,50.85,46.95,48.3,179700.0],["2023-01-26",48.45,49.65,46.5,46.95,115167.0],["2023-01-27",47.55,49.05,46.845,47.7,104807.0],["2023-01-30",46.95,48.0,45.6,46.2,109860.0],["2023-01-31",46.05,49.8,46.05,49.5,158953.0],["2023-02-01",49.5,50.55,48.15,50.1,127680.0],["2023-02-02",50.85,54.6,50.175,52.65,121773.0],["2023-02-03",50.7,53.1,49.05,51.0,134720.0],["2023-02-06",51.0,52.125,49.35,50.55,81840.0],["2023-02-07",50.1,53.1,49.875,52.8,143013.0],["2023-02-08",53.25,53.325,48.975,49.2,152540.0],["2023-02-09",49.35,50.55,48.225,48.75,147573.0],["2023-02-10",48.9,49.2,47.25,48.6,115180.0],["2023-02-13",48.6,50.7,47.4,49.8,107340.0],["2023-02-14",49.8,50.925,48.15,49.8,130167.0],["2023-02-15",47.85,55.8,46.35,54.9,333227.0],["2023-02-16",54.75,57.45,52.65,53.85,167813.0],["2023-02-17",52.65,54.3,50.85,53.25,111413.0],["2023-02-21",52.5,53.1,47.55,48.0,195400.0],["2023-02-22",48.3,49.05,46.725,47.7,185640.0],["2023-02-23",47.7,48.45,46.275,47.7,126433.0],["2023-02-24",47.1,47.7,44.85,45.0,108727.0],["2023-02-27",45.3,46.5,44.55,45.6,106287.0],["2023-02-28",46.05,46.875,44.85,45.3,101613.0],["2023-03-01",44.7,46.95,44.4,46.35,143120.0],["2023-03-02",46.05,46.875,45.0,46.2,79693.0],["2023-03-03",46.05,48.0,45.75,46.95,108873.0],["2023-03-06",47.4,48.525,45.525,48.0,137453.0],["2023-03-07",47.85,48.825,47.175,47.25,114273.0],["2023-03-08",47.85,48.45,46.35,46.65,115727.0],["2023-03-09",46.95,48.0,43.95,44.25,154180.0],["2023-03-10",44.4,47.1,42.525,45.0,227687.0],["2023-03-13",45.0,52.35,44.7,52.05,240187.0],["2023-03-14",52.5,53.775,51.6,52.8,147127.0],["2023-03-15",51.3,53.775,50.895,52.2,175033.0],["2023-03-16",51.75,52.275,49.05,51.3,147267.0],["2023-03-17",51.3,51.6,49.5,51.0,531280.0],["2023-03-20",50.1,53.85,48.225,52.95,216420.0],["2023-03-21",52.8,53.55,51.375,52.2,196220.0],["2023-03-22",52.2,52.2,48.3,48.6,178187.0],["2023-03-23",48.9,50.7,46.8,48.3,145680.0],["2023-03-24",48.3,49.95,46.65,49.8,120147.0],["2023-03-27",49.2,53.25,48.765,52.35,114407.0],["2023-03-28",51.9,54.45,51.525,52.65,145140.0],["2023-03-29",53.1,59.25,52.65,58.8,246347.0],["2023-03-30",60.9,60.9,52.5,52.8,163147.0],["2023-03-31",52.65,58.65,52.2,58.35,135153.0],["2023-04-03",58.05,62.55,58.05,59.55,145960.0],["2023-04-04",59.55,60.525,57.075,58.95,126827.0],["2023-04-05",58.95,60.3,57.975,58.65,75080.0],["2023-04-06",58.05,63.15,57.3,61.5,139593.0],["2023-04-10",60.75,61.425,57.3,58.35,165967.0],["2023-04-11",58.35,62.925,58.35,62.4,143547.0],["2023-04-12",62.85,64.08,57.15,57.3,102707.0],["2023-04-13",58.05,66.45,57.3,64.8,153720.0],["2023-04-14",63.6,70.35,62.1,64.8,240773.0],["2023-04-17",65.25,73.05,64.65,68.85,190253.0],["2023-04-18",69.9,70.575,57.75,62.25,302153.0],["2023-04-19",62.7,64.5,58.575,62.1,191340.0],["2023-04-20",60.75,61.2,55.8,57.0,191740.0],["2023-04-21",57.15,61.35,56.7,61.35,140860.0],["2023-04-24",60.9,61.65,58.875,61.35,115200.0],["2023-04-25",60.3,61.35,54.45,56.25,183100.0],["2023-04-26",56.55,57.15,52.05,53.85,121387.0],["2023-04-27",54.3,56.4,51.15,52.5,116207.0],["2023-04-28",52.05,54.6,50.55,53.7,75807.0],["2023-05-01",53.25,57.975,53.25,57.75,164787.0],["2023-05-02",57.6,57.9,52.65,53.7,120573.0],["2023-05-03",54.0,56.625,52.65,54.9,184273.0],["2023-05-04",50.25,50.85,39.3,41.55,674007.0],["2023-05-05",42.6,43.65,39.015,40.65,377807.0],["2023-05-08",40.5,41.4,36.6,37.5,298340.0],["2023-05-09",36.75,38.55,35.4,37.35,214973.0],["2023-05-10",38.55,41.85,38.55,40.5,284280.0],["2023-05-11",39.75,41.4,38.715,39.75,193373.0],["2023-05-12",40.35,40.35,36.75,37.05,101920.0],["2023-05-15",37.2,38.55,36.3,37.2,96020.0],["2023-05-16",36.15,36.975,34.8,35.7,170847.0],["2023-05-17",35.7,36.75,34.2,36.75,150580.0],["2023-05-18",35.85,37.35,34.875,36.15,189367.0],["2023-05-19",36.75,37.95,36.15,36.75,114773.0],["2023-05-22",37.05,38.85,36.525,37.95,104967.0],["2023-05-23",37.95,40.05,37.83,38.85,133413.0],["2023-05-24",38.85,38.85,36.6,37.5,179120.0],["2023-05-25",37.5,37.95,35.1,36.15,107367.0],["2023-05-26",36.0,36.825,34.725,34.8,100333.0],["2023-05-30",34.8,36.15,33.075,33.3,131213.0],["2023-05-31",33.0,36.285,32.925,33.9,107620.0],["2023-06-01",34.05,34.2,32.55,33.0,104187.0],["2023-06-02",33.3,34.5,32.25,33.9,147180.0],["2023-06-05",33.6,35.1,33.375,34.5,159940.0],["2023-06-06",34.05,36.075,33.525,35.7,188153.0],["2023-06-07",35.85,37.05,34.2,35.7,151633.0],["2023-06-08",35.25,36.3,34.8,35.1,95920.0],["2023-06-09",35.25,35.25,33.0,33.15,80987.0],["2023-06-12",33.3,33.6,31.35,31.8,207020.0],["2023-06-13",31.95,33.075,31.65,32.1,175213.0],["2023-06-14",32.7,34.95,30.75,31.35,198773.0],["2023-06-15",30.9,31.5,30.0,31.05,181560.0],["2023-06-16",31.5,31.5,29.295,30.6,1615713.0],["2023-06-20",30.6,32.025,29.25,31.05,208133.0],["2023-06-21",30.75,31.485,29.25,30.3,124280.0],["2023-06-22",30.15,30.6,29.1,30.45,84167.0],["2023-06-23",30.3,30.3,28.8,29.85,494727.0],["2023-06-26",30.0,30.3,28.5,28.65,91520.0],["2023-06-27",28.95,28.95,27.3,27.9,170753.0],["2023-06-28",27.6,28.8,26.925,28.65,158747.0],["2023-06-29",28.2,28.95,27.15,27.45,156220.0],["2023-06-30",28.05,28.125,26.85,26.85,89507.0],["2023-07-03",26.55,27.0,25.35,25.8,160160.0],["2023-07-05",25.8,26.4,24.525,24.75,179353.0],["2023-07-06",24.6,24.75,22.2,22.8,162967.0],["2023-07-07",22.8,24.6,22.8,23.85,110613.0],["2023-07-10",23.85,24.75,23.25,24.15,95947.0],["2023-07-11",24.45,25.05,23.1,24.825,139960.0],["2023-07-12",25.2,25.35,24.0,24.75,180553.0],["2023-07-13",25.05,25.2,24.45,24.6,72907.0],["2023-07-14",24.6,24.825,23.25,23.4,114173.0],["2023-07-17",23.1,24.15,22.725,22.95,134567.0],["2023-07-18",27.3,27.3,21.9,22.35,2036007.0],["2023-07-19",21.75,24.75,21.6,24.0,442960.0],["2023-07-20",23.85,24.9,23.1,24.15,187340.0],["2023-07-21",24.15,25.2,23.7,24.9,160640.0],["2023-07-24",25.65,25.65,24.15,24.45,128553.0],["2023-07-25",24.15,24.45,22.95,23.85,294047.0],["2023-07-26",23.25,26.1,22.875,25.95,229733.0],["2023-07-27",25.35,26.1,24.525,25.35,175453.0],["2023-07-28",25.5,27.0,25.35,27.0,226033.0],["2023-07-31",27.0,27.15,26.55,27.0,112373.0],["2023-08-01",25.8,27.15,25.2,27.0,87060.0],["2023-08-02",28.2,28.2,24.3,26.85,148607.0],["2023-08-03",27.0,28.05,26.55,27.15,138793.0],["2023-08-04",27.3,28.05,25.65,25.8,81180.0],["2023-08-07",25.8,25.8,24.0,24.15,74173.0],["2023-08-08",24.0,25.275,23.775,24.75,77667.0],["2023-08-09",24.45,25.275,24.15,24.3,55447.0],["2023-08-10",24.15,25.95,24.0,25.05,55507.0],["2023-08-11",25.05,26.55,24.9,25.5,103087.0],["2023-08-14",24.9,25.95,24.3,25.8,108647.0],["2023-08-15",25.8,26.625,24.9,26.4,111700.0],["2023-08-16",26.55,27.9,24.9,25.35,158953.0],["2023-08-17",25.35,26.1,25.095,25.2,60633.0],["2023-08-18",24.9,26.25,24.6,24.9,60553.0],["2023-08-21",24.9,25.2,23.55,23.7,161793.0],["2023-08-22",23.55,24.0,21.9,22.05,120760.0],["2023-08-23",22.5,23.85,21.75,21.9,72993.0],["2023-08-24",21.9,22.05,20.55,20.85,101447.0],["2023-08-25",21.0,22.35,20.325,21.6,96080.0],["2023-08-28",21.45,22.05,20.55,20.7,55500.0],["2023-08-29",20.7,21.6,20.25,20.4,68353.0],["2023-08-30",20.4,21.3,19.95,20.55,51180.0],["2023-08-31",21.3,21.3,19.05,19.2,235400.0],["2023-09-01",19.35,21.225,19.35,20.4,184247.0],["2023-09-05",20.4,20.4,19.05,19.05,60867.0],["2023-09-06",19.65,19.65,17.25,17.55,86413.0],["2023-09-07",17.4,18.0,17.1,17.4,64780.0],["2023-09-08",17.4,18.0,16.95,17.55,55853.0],["2023-09-11",17.7,18.3,17.25,18.3,38840.0],["2023-09-12",18.0,19.65,17.85,19.35,72427.0],["2023-09-13",20.1,20.4,18.9,19.2,46373.0],["2023-09-14",19.35,20.7,18.75,19.5,59953.0],["2023-09-15",19.8,19.95,17.925,18.15,122300.0],["2023-09-18",18.3,18.6,16.65,17.1,101273.0],["2023-09-19",17.1,18.0,16.725,17.85,86420.0],["2023-09-20",18.0,18.9,17.55,17.85,60533.0],["2023-09-21",17.55,18.75,17.325,18.75,57493.0],["2023-09-22",18.6,18.9,17.25,17.25,56047.0],["2023-09-25",17.25,18.225,16.8,18.0,110120.0],["2023-09-26",19.5,21.075,18.45,19.275,411653.0],["2023-09-27",19.65,21.45,18.15,20.55,205873.0],["2023-09-28",20.1,20.7,18.75,20.55,68500.0],["2023-09-29",19.95,21.6,19.8,20.1,57253.0],["2023-10-02",20.1,20.1,18.0,18.3,57253.0],["2023-10-03",18.0,19.5,17.7,19.275,56960.0],["2023-10-04",19.05,19.2,18.225,18.75,36980.0],["2023-10-05",18.6,20.4,18.3,19.65,53793.0],["2023-10-06",19.65,19.65,18.0,19.35,73813.0],["2023-10-09",18.75,19.35,17.4,18.9,92027.0],["2023-10-10",18.45,20.1,18.45,19.5,26167.0],["2023-10-11",19.65,20.7,18.6,18.9,44373.0],["2023-10-12",19.05,19.2,18.0,18.75,85987.0],["2023-10-13",18.15,19.05,17.85,17.85,50580.0],["2023-10-16",17.85,19.05,17.4,18.15,49633.0],["2023-10-17",17.55,18.465,17.4,17.55,45307.0],["2023-10-18",17.55,17.85,17.1,17.625,39553.0],["2023-10-19",17.55,17.55,15.6,15.9,83407.0],["2023-10-20",16.05,16.65,15.75,15.9,22680.0],["2023-10-23",15.75,15.975,15.3,15.45,37840.0],["2023-10-24",15.45,16.05,13.8,13.935,108740.0],["2023-10-25",13.95,14.235,12.0,12.12,89847.0],["2023-10-26",12.45,12.825,11.445,12.015,113480.0],["2023-10-27",12.21,12.675,11.595,12.36,57767.0],["2023-10-30",12.72,13.5,12.195,12.3,109227.0],["2023-10-31",11.955,13.35,11.85,13.05,53160.0],["2023-11-01",13.02,13.485,11.79,11.79,103300.0],["2023-11-02",12.0,12.825,11.22,11.415,122300.0],["2023-11-03",11.61,13.65,11.475,13.35,114547.0],["2023-11-06",13.8,14.565,13.2,13.2,55580.0],["2023-11-07",13.23,13.23,11.985,11.985,78087.0],["2023-11-08",11.97,11.985,11.025,11.25,63367.0],["2023-11-09",11.595,11.61,10.125,10.395,48527.0],["2023-11-10",10.815,11.025,10.05,10.635,61560.0],["2023-11-13",11.13,11.385,10.26,11.235,44660.0],["2023-11-14",11.1,11.82,10.98,11.475,44327.0],["2023-11-15",11.625,12.0,10.815,10.89,43787.0],["2023-11-16",11.01,12.0,10.35,10.455,68673.0],["2023-11-17",10.575,11.7,10.53,11.7,47793.0],["2023-11-20",11.655,12.33,11.4,11.805,58680.0],["2023-11-21",11.46,11.88,10.935,11.07,40180.0],["2023-11-22",11.07,11.295,10.515,10.665,53520.0],["2023-11-24",10.935,11.835,10.74,11.07,34227.0],["2023-11-27",10.89,11.4,10.515,10.62,45787.0],["2023-11-28",11.04,11.25,10.065,10.185,64693.0],["2023-11-29",10.2,10.785,10.05,10.14,50113.0],["2023-11-30",10.29,11.685,10.05,11.55,105000.0],["2023-12-01",11.49,12.36,11.25,11.865,117993.0],["2023-12-04",11.85,13.275,11.82,13.125,76153.0],["2023-12-05",12.9,13.35,11.865,12.21,39860.0],["2023-12-06",12.3,13.35,12.0,12.765,44700.0],["2023-12-07",12.855,13.395,12.45,12.585,50567.0],["2023-12-08",12.9,13.2,12.585,12.9,49093.0],["2023-12-11",12.72,14.265,9.255,11.67,215040.0],["2023-12-12",11.34,11.55,10.8,11.13,66813.0],["2023-12-13",11.1,12.0,10.5,11.64,118207.0],["2023-12-14",12.0,13.17,11.76,12.6,73880.0],["2023-12-15",12.735,13.305,11.625,11.625,192327.0],["2023-12-18",11.85,12.465,11.295,11.295,65080.0],["2023-12-19",11.25,12.435,11.25,11.76,175967.0],["2023-12-20",11.67,12.57,11.25,11.37,86720.0],["2023-12-21",11.85,11.985,10.68,11.415,137327.0],["2023-12-22",11.4,12.75,11.4,12.36,90667.0],["2023-12-26",12.15,14.82,12.15,13.335,145247.0],["2023-12-27",13.95,14.265,13.05,13.86,129773.0],["2023-12-28",13.695,14.25,13.185,13.845,59313.0],["2023-12-29",13.395,13.95,12.75,12.975,67580.0],["2024-01-02",13.125,13.8,12.765,13.515,59973.0],["2024-01-03",13.65,13.8,12.315,12.495,67073.0],["2024-01-04",12.24,12.675,11.76,12.375,123720.0],["2024-01-05",12.3,12.9,11.7,12.33,65133.0],["2024-01-08",12.6,13.98,12.045,13.8,73000.0],["2024-01-09",13.665,13.875,12.75,12.885,63647.0],["2024-01-10",13.08,13.14,12.15,12.33,92233.0],["2024-01-11",12.405,12.54,11.01,11.07,102047.0],["2024-01-12",11.4,11.865,10.74,11.16,65360.0],["2024-01-16",11.25,11.7,9.825,10.875,119660.0],["2024-01-17",10.425,11.49,10.35,11.325,50993.0],["2024-01-18",11.25,11.565,10.5,10.86,65407.0],["2024-01-19",11.025,11.79,10.35,11.49,88100.0],["2024-01-22",11.7,12.72,11.145,12.48,65160.0],["2024-01-23",12.6,12.915,12.33,12.75,34853.0],["2024-01-24",12.9,13.05,12.18,12.375,26853.0],["2024-01-25",12.75,13.35,11.865,13.14,42573.0],["2024-01-26",13.35,14.025,12.75,13.59,54400.0],["2024-01-29",13.65,13.815,13.05,13.575,51093.0],["2024-01-30",13.5,13.545,12.78,13.065,35920.0],["2024-01-31",13.02,13.755,11.265,11.265,139973.0],["2024-02-01",12.105,13.8,11.55,13.5,110827.0],["2024-02-02",13.65,16.185,12.9,15.6,192693.0],["2024-02-05",16.35,21.675,16.2,20.25,593427.0],["2024-02-06",21.3,29.25,16.8,24.9,1025527.0],["2024-02-07",25.35,25.35,21.3,22.875,191247.0],["2024-02-08",22.2,24.15,21.45,22.65,172420.0],["2024-02-09",22.5,23.4,18.75,20.1,139747.0],["2024-02-12",20.25,21.45,17.85,19.5,186833.0],["2024-02-13",18.9,19.95,17.25,19.275,184013.0],["2024-02-14",19.2,22.2,19.2,20.4,163400.0],["2024-02-15",20.7,21.0,18.9,19.5,99267.0],["2024-02-16",19.8,20.7,19.05,19.05,92127.0],["2024-02-20",18.3,19.05,17.85,18.15,103040.0],["2024-02-21",17.85,18.45,17.4,18.15,89940.0],["2024-02-22",18.3,18.675,16.2,16.95,105127.0],["2024-02-23",16.8,19.65,16.515,18.6,102920.0],["2024-02-26",18.6,20.55,18.3,19.65,121607.0],["2024-02-27",20.1,21.3,19.5,21.15,120793.0],["2024-02-28",21.15,21.6,19.05,19.95,103880.0],["2024-02-29",19.95,20.4,16.65,17.4,200620.0],["2024-03-01",17.85,19.125,16.95,17.775,113413.0],["2024-03-04",18.0,19.8,17.25,19.65,105807.0],["2024-03-05",19.8,20.1,18.6,18.675,71847.0],["2024-03-06",18.75,21.0,18.75,19.95,85207.0],["2024-03-07",20.4,24.15,19.65,22.95,209360.0],["2024-03-08",22.95,25.5,22.8,23.55,141900.0],["2024-03-11",23.7,24.6,22.05,22.2,65327.0],["2024-03-12",22.2,23.7,21.15,21.75,67953.0],["2024-03-13",21.75,22.95,21.0,21.3,49200.0],["2024-03-14",21.3,21.75,19.8,20.1,59413.0],["2024-03-15",21.15,23.25,20.1,22.65,115113.0],["2024-03-18",22.8,24.3,21.75,22.05,92053.0],["2024-03-19",21.75,22.425,20.25,20.55,63313.0],["2024-03-20",20.85,21.3,19.785,21.0,51160.0],["2024-03-21",20.85,22.05,20.7,21.3,43527.0],["2024-03-22",21.6,21.6,20.1,20.85,52847.0],["2024-03-25",21.0,21.675,20.4,20.85,38773.0],["2024-03-26",21.0,21.45,20.7,20.85,36260.0],["2024-03-27",21.15,22.65,20.55,22.2,86733.0],["2024-03-28",21.75,23.925,21.45,22.65,84420.0],["2024-04-01",22.65,24.75,21.75,23.7,98220.0],["2024-04-02",23.25,23.4,20.7,20.925,71380.0],["2024-04-03",20.85,20.85,19.2,19.275,74760.0],["2024-04-04",19.35,21.6,18.75,19.95,99333.0],["2024-04-05",19.65,21.15,19.2,20.4,50100.0],["2024-04-08",20.7,20.85,19.35,20.25,53927.0],["2024-04-09",19.95,21.225,19.65,20.1,47100.0],["2024-04-10",19.65,20.1,18.75,19.05,65893.0],["2024-04-11",19.2,20.1,18.9,20.1,45367.0],["2024-04-12",20.1,20.175,17.7,18.3,92813.0],["2024-04-15",18.3,18.375,17.1,17.325,54040.0],["2024-04-16",17.1,18.0,15.45,16.5,78073.0],["2024-04-17",17.85,20.7,17.1,20.7,211707.0],["2024-04-18",21.3,21.3,18.3,19.2,87080.0],["2024-04-19",18.9,19.575,16.95,17.55,96127.0],["2024-04-22",17.55,18.0,16.8,16.95,52733.0],["2024-04-23",16.8,17.55,16.2,16.35,106073.0],["2024-04-24",16.5,17.25,15.75,16.35,80280.0],["2024-04-25",16.05,16.5,15.45,15.9,42973.0],["2024-04-26",15.75,16.2,15.3,15.9,44047.0],["2024-04-29",15.9,17.55,15.9,16.5,67460.0],["2024-04-30",16.5,17.025,15.3,15.45,77687.0],["2024-05-01",15.9,17.25,15.825,16.2,103847.0],["2024-05-02",16.5,16.95,15.675,16.2,65000.0],["2024-05-03",16.65,17.775,16.2,16.95,65560.0],["2024-05-06",16.95,17.85,16.65,17.25,56573.0],["2024-05-07",17.55,18.0,16.35,16.5,66000.0],["2024-05-08",16.95,18.0,15.3,15.3,175940.0],["2024-05-09",15.6,16.65,15.0,16.05,100267.0],["2024-05-10",15.75,16.65,15.3,16.35,75353.0],["2024-05-13",16.35,17.25,16.05,16.8,70080.0],["2024-05-14",17.25,17.85,16.2,16.35,99287.0],["2024-05-15",16.95,17.55,16.5,16.95,123040.0],["2024-05-16",16.8,17.25,16.8,17.025,130560.0],["2024-05-17",17.25,17.85,16.875,17.25,104000.0],["2024-05-20",17.4,17.85,16.95,17.1,82267.0],["2024-05-21",17.25,17.85,16.5,16.8,81520.0],["2024-05-22",16.95,17.4,16.275,16.65,70733.0],["2024-05-23",16.5,16.95,16.35,16.35,63407.0],["2024-05-24",16.35,16.5,15.6,15.75,62653.0],["2024-05-28",16.05,16.05,14.7,14.91,96340.0],["2024-05-29",15.0,15.0,13.65,14.43,136520.0],["2024-05-30",14.565,14.7,13.815,14.22,55920.0],["2024-05-31",14.4,15.3,13.965,14.535,82973.0],["2024-06-03",14.7,15.9,14.46,14.82,126300.0],["2024-06-04",14.85,15.0,13.83,13.905,71927.0],["2024-06-05",13.875,14.925,13.485,14.91,128860.0],["2024-06-06",15.45,15.45,14.55,14.595,95320.0],["2024-06-07",14.1,14.82,13.875,14.4,116700.0],["2024-06-10",14.4,14.58,13.95,14.505,58667.0],["2024-06-11",14.115,15.375,13.965,15.15,37120.0],["2024-06-12",15.6,16.65,15.45,15.45,120060.0],["2024-06-13",15.75,15.75,15.15,15.3,35073.0],["2024-06-14",14.925,15.15,14.16,14.355,42433.0],["2024-06-17",14.355,14.7,14.175,14.595,33527.0],["2024-06-18",14.55,14.7,13.89,13.95,38333.0],["2024-06-20",13.95,14.415,13.5,14.22,47653.0],["2024-06-21",14.205,15.0,14.1,14.64,74900.0],["2024-06-24",14.55,17.4,14.52,16.5,134913.0],["2024-06-25",16.5,16.725,15.75,16.35,85113.0],["2024-06-26",16.05,17.25,14.7,14.925,72587.0],["2024-06-27",14.88,15.45,14.385,14.595,91687.0],["2024-06-28",14.295,15.3,13.02,13.02,952867.0],["2024-07-01",13.35,13.71,12.24,12.24,119947.0],["2024-07-02",12.33,12.645,11.775,12.0,139040.0],["2024-07-03",12.48,13.08,12.225,12.42,36093.0],["2024-07-05",12.765,12.765,11.88,12.285,58900.0],["2024-07-08",12.45,12.765,11.775,11.85,89253.0],["2024-07-09",11.895,12.885,11.55,12.66,99060.0],["2024-07-10",12.6,13.425,12.465,13.005,28927.0],["2024-07-11",13.47,14.475,13.065,14.43,39567.0],["2024-07-12",14.445,15.3,14.1,14.16,56480.0],["2024-07-15",14.4,14.955,13.65,14.52,129760.0],["2024-07-16",14.55,15.3,14.415,15.0,111800.0],["2024-07-17",14.85,15.6,14.265,14.7,60227.0],["2024-07-18",14.535,14.985,13.74,13.77,66713.0],["2024-07-19",13.65,13.845,12.93,13.35,54500.0],["2024-07-22",13.77,14.1,13.275,13.665,42713.0],["2024-07-23",13.5,14.1,13.5,13.875,49067.0],["2024-07-24",14.085,14.49,13.8,14.205,25067.0],["2024-07-25",14.175,14.985,13.95,14.4,31647.0],["2024-07-26",14.67,14.925,13.89,14.565,111447.0],["2024-07-29",14.475,15.75,14.4,15.45,86900.0],["2024-07-30",15.9,16.95,15.6,15.9,72267.0],["2024-07-31",15.6,16.2,14.55,14.835,61360.0],["2024-08-01",14.715,15.3,13.86,13.86,47593.0],["2024-08-02",13.95,13.95,12.63,13.35,96400.0],["2024-08-05",12.375,13.2,12.375,13.065,30167.0],["2024-08-06",13.95,14.4,12.6,12.6,70693.0],["2024-08-07",12.75,13.5,11.85,12.165,68780.0],["2024-08-08",12.315,12.9,11.94,12.57,21020.0],["2024-08-09",12.6,12.675,12.15,12.15,21987.0],["2024-08-12",12.15,12.57,12.0,12.225,22100.0],["2024-08-13",12.21,12.75,12.165,12.48,30687.0],["2024-08-14",12.45,12.675,12.0,12.12,28607.0],["2024-08-15",12.45,12.75,12.225,12.51,41753.0],["2024-08-16",12.42,12.735,12.105,12.27,18407.0],["2024-08-19",12.015,12.345,11.865,12.21,37693.0],["2024-08-20",12.3,12.45,11.775,11.85,30973.0],["2024-08-21",11.85,12.285,11.82,12.135,32920.0],["2024-08-22",12.03,12.15,11.58,11.805,39127.0],["2024-08-23",11.94,12.54,11.85,12.51,36420.0],["2024-08-26",12.525,12.825,12.3,12.315,27660.0],["2024-08-27",12.36,12.75,11.97,12.0,19660.0],["2024-08-28",12.0,12.6,11.55,11.73,22887.0],["2024-08-29",12.15,12.15,11.565,11.565,19547.0],["2024-08-30",11.55,11.835,11.265,11.4,32087.0],["2024-09-03",11.16,11.565,10.665,10.8,39767.0],["2024-09-04",10.875,11.085,10.38,10.695,33607.0],["2024-09-05",10.56,12.0,10.38,11.97,74753.0],["2024-09-06",11.85,11.97,10.89,10.95,33133.0],["2024-09-09",10.95,11.535,10.95,11.025,21280.0],["2024-09-10",11.04,11.25,10.71,10.875,19367.0],["2024-09-11",10.95,11.25,10.65,11.025,22793.0],["2024-09-12",11.1,11.4,10.8,11.04,29867.0],["2024-09-13",11.01,11.625,11.01,11.46,43100.0],["2024-09-16",11.535,12.0,11.43,11.475,27600.0],["2024-09-17",11.52,11.715,11.25,11.25,24247.0],["2024-09-18",11.7,11.7,11.055,11.055,22913.0],["2024-09-19",11.07,11.4,10.875,11.085,30260.0],["2024-09-20",11.1,11.25,10.83,11.07,30940.0],["2024-09-23",11.1,11.25,10.335,10.47,44787.0],["2024-09-24",10.485,10.71,10.2,10.545,42680.0],["2024-09-25",10.635,10.89,10.2,10.455,94493.0],["2024-09-26",10.515,10.845,10.2,10.605,62293.0],["2024-09-27",10.755,10.935,10.29,10.86,62207.0],["2024-09-30",10.89,12.45,10.86,12.45,122453.0],["2024-10-01",12.45,12.45,11.1,11.355,81173.0],["2024-10-02",11.265,14.145,11.1,13.26,204520.0],["2024-10-03",13.2,13.935,12.6,13.215,120200.0],["2024-10-04",13.185,13.905,12.6,13.305,45733.0],["2024-10-07",13.5,13.515,12.78,13.05,49387.0],["2024-10-08",12.975,13.2,12.615,12.645,30487.0],["2024-10-09",12.6,12.975,12.36,12.825,38640.0],["2024-10-10",12.6,12.87,12.315,12.705,34707.0],["2024-10-11",12.6,13.05,12.6,12.915,11373.0],["2024-10-14",13.08,13.08,12.615,12.75,21160.0],["2024-10-15",12.75,13.2,12.375,12.555,14373.0],["2024-10-16",12.405,12.84,12.315,12.72,23120.0],["2024-10-17",12.75,13.035,12.6,12.81,10013.0],["2024-10-18",12.45,13.35,12.45,13.05,15413.0],["2024-10-21",12.75,13.275,12.63,12.81,9673.0],["2024-10-22",12.645,13.05,12.525,12.765,14573.0],["2024-10-23",12.885,12.975,12.48,12.72,17080.0],["2024-10-24",12.72,12.975,12.195,12.24,23967.0],["2024-10-25",12.405,12.6,12.3,12.405,17773.0],["2024-10-28",12.48,13.5,12.48,13.5,38753.0],["2024-10-29",13.185,13.5,12.675,12.72,21093.0],["2024-10-30",12.825,13.35,12.6,12.6,23567.0],["2024-10-31",13.5,16.95,13.05,14.85,559027.0],["2024-11-01",14.85,15.3,13.2,13.545,113513.0],["2024-11-04",13.8,14.235,13.65,13.995,28573.0],["2024-11-05",13.65,13.98,12.69,12.69,56073.0],["2024-11-06",12.75,13.935,12.75,13.305,71860.0],["2024-11-07",13.365,14.025,13.08,13.23,87100.0],["2024-11-08",13.26,13.8,12.96,13.155,65387.0],["2024-11-11",13.125,13.965,13.125,13.83,61920.0],["2024-11-12",13.785,14.25,13.17,13.47,36193.0],["2024-11-13",13.5,13.74,12.75,12.99,34127.0],["2024-11-14",13.35,13.35,12.465,12.555,26373.0],["2024-11-15",12.6,13.335,12.0,12.21,56247.0],["2024-11-18",12.45,12.885,11.715,11.925,16080.0],["2024-11-19",11.655,11.895,11.28,11.595,44480.0],["2024-11-20",11.49,11.895,11.355,11.625,24473.0],["2024-11-21",11.4,11.97,11.4,11.67,18827.0],["2024-11-22",11.55,13.02,11.55,12.675,34560.0],["2024-11-25",13.005,13.11,12.6,12.6,30187.0],["2024-11-26",12.75,13.14,12.555,13.14,30307.0],["2024-11-27",13.2,13.2,12.54,12.795,24447.0],["2024-11-29",12.75,12.975,12.48,12.675,25107.0],["2024-12-02",12.6,12.6,12.3,12.39,21013.0],["2024-12-03",12.3,12.9,12.0,12.15,67920.0],["2024-12-04",12.15,12.3,11.73,11.925,100273.0],["2024-12-05",11.925,12.45,11.46,11.94,61773.0],["2024-12-06",11.595,12.135,11.4,11.52,127193.0],["2024-12-09",11.52,12.0,11.4,11.58,69700.0],["2024-12-10",11.4,11.82,10.92,10.95,101300.0],["2024-12-11",10.95,11.4,10.8,10.935,92813.0],["2024-12-12",10.8,11.25,10.665,10.86,75980.0],["2024-12-13",10.65,11.025,10.38,10.5,96300.0],["2024-12-16",10.35,10.77,9.945,10.05,94880.0],["2024-12-17",9.9,10.455,9.75,10.005,99680.0],["2024-12-18",10.05,10.35,9.75,9.93,55873.0],["2024-12-19",9.825,10.35,9.525,9.75,66407.0],["2024-12-20",9.6,9.885,9.375,9.525,85140.0],["2024-12-23",9.75,9.825,9.03,9.24,88927.0],["2024-12-24",9.03,9.375,8.865,8.925,57587.0],["2024-12-26",9.3,9.3,8.715,9.0,108753.0],["2024-12-27",9.0,10.725,9.0,10.515,150827.0],["2024-12-30",10.515,11.01,10.2,10.5,66540.0],["2024-12-31",10.35,10.575,9.435,10.14,97727.0],["2025-01-02",10.56,12.285,10.2,12.18,173293.0],["2025-01-03",12.45,12.45,11.34,11.7,43873.0],["2025-01-06",11.745,12.45,11.55,12.435,94020.0],["2025-01-07",12.15,12.15,11.265,11.535,21807.0],["2025-01-08",11.535,11.55,10.605,10.74,27327.0],["2025-01-10",10.65,11.4,9.99,10.785,56600.0],["2025-01-13",10.5,11.1,9.795,10.095,38253.0],["2025-01-14",10.095,10.5,9.495,9.495,44947.0],["2025-01-15",10.05,10.35,9.195,9.54,32920.0],["2025-01-16",9.675,10.485,9.675,10.47,29693.0],["2025-01-17",10.215,10.71,9.795,9.9,38107.0],["2025-01-21",9.9,10.8,9.765,10.305,55887.0],["2025-01-22",10.35,10.65,9.84,9.99,96553.0],["2025-01-23",10.35,10.5,9.945,10.32,45060.0],["2025-01-24",10.2,10.74,10.2,10.5,28880.0],["2025-01-27",10.35,10.755,9.9,10.29,31973.0],["2025-01-28",10.32,10.35,9.75,10.23,35853.0],["2025-01-29",10.2,10.365,9.63,9.9,31080.0],["2025-01-30",10.35,10.47,9.63,9.96,42720.0],["2025-01-31",9.96,10.05,9.3,9.33,51607.0],["2025-02-03",9.3,9.705,9.15,9.33,53113.0],["2025-02-04",9.75,9.825,9.03,9.3,61653.0],["2025-02-05",9.42,10.215,9.285,10.08,67200.0],["2025-02-06",10.2,10.275,9.495,9.855,34527.0],["2025-02-07",9.975,9.975,9.3,9.465,48373.0],["2025-02-10",9.75,9.99,9.3,9.345,67287.0],["2025-02-11",9.45,9.63,8.85,8.97,75580.0],["2025-02-12",8.85,9.135,8.7,8.79,58040.0],["2025-02-13",8.85,9.15,8.745,9.15,47133.0],["2025-02-14",9.45,9.45,8.865,9.255,52787.0],["2025-02-18",9.45,9.78,9.3,9.45,71487.0],["2025-02-19",9.255,9.255,7.95,9.0,151287.0],["2025-02-20",9.18,9.555,9.0,9.15,37793.0],["2025-02-21",9.03,9.375,8.85,8.97,70500.0],["2025-02-24",8.1,9.45,7.605,8.925,178120.0],["2025-02-25",9.0,9.0,8.325,8.565,88740.0],["2025-02-26",8.78,10.25,8.3,9.83,541300.0],["2025-02-27",9.48,10.38,8.34,8.35,210300.0],["2025-02-28",8.7,8.7,7.885,7.95,120800.0],["2025-03-03",7.83,7.95,7.14,7.25,135800.0],["2025-03-04",7.08,7.1,5.95,6.37,374200.0],["2025-03-05",6.43,6.66,5.9,6.12,167900.0],["2025-03-06",6.05,6.4,5.96,6.22,74300.0],["2025-03-07",6.24,6.98,6.175,6.89,160100.0],["2025-03-10",6.9,8.28,6.784,7.66,233100.0],["2025-03-11",7.73,8.448,7.32,7.44,87400.0],["2025-03-12",7.48,7.65,7.28,7.53,28400.0],["2025-03-13",7.5,7.51,6.85,6.94,35700.0],["2025-03-14",7.0,7.151,6.75,6.75,101800.0],["2025-03-17",6.81,6.87,6.1,6.14,99900.0],["2025-03-18",6.02,6.07,5.56,5.83,199600.0],["2025-03-19",5.72,5.93,5.56,5.89,127100.0],["2025-03-20",5.89,6.531,5.89,6.14,108500.0],["2025-03-21",6.07,6.56,6.06,6.42,87300.0],["2025-03-24",6.42,6.69,6.42,6.51,45400.0],["2025-03-25",6.49,6.49,5.56,5.6,271200.0],["2025-03-26",5.68,6.24,4.82,4.85,389600.0],["2025-03-27",5.0,5.09,4.265,4.35,187400.0],["2025-03-28",4.38,4.64,4.05,4.16,157300.0],["2025-03-31",4.15,4.305,3.73,3.74,302600.0],["2025-04-01",3.7,3.85,3.51,3.54,149200.0],["2025-04-02",3.55,4.085,3.55,4.06,94400.0],["2025-04-03",3.93,3.994,3.71,3.86,411500.0],["2025-04-04",3.74,3.89,3.512,3.86,143600.0],["2025-04-07",3.68,4.1,3.56,4.04,226300.0],["2025-04-08",4.24,4.36,3.91,3.96,129400.0],["2025-04-09",3.86,4.326,3.832,4.23,101900.0],["2025-04-10",4.11,4.3,3.831,3.99,48400.0],["2025-04-11",3.97,4.29,3.86,4.29,96800.0],["2025-04-14",4.35,4.35,4.03,4.21,173200.0],["2025-04-15",4.22,4.37,4.22,4.26,41900.0],["2025-04-16",4.3,4.54,4.24,4.42,93100.0],["2025-04-17",4.37,5.08,4.37,4.95,78000.0],["2025-04-21",4.89,5.5,4.89,5.4,81400.0],["2025-04-22",5.47,6.08,5.39,6.03,107800.0],["2025-04-23",6.17,6.56,6.09,6.27,100100.0],["2025-04-24",6.28,6.463,5.78,5.97,115900.0],["2025-04-25",5.81,5.86,5.52,5.62,50900.0],["2025-04-28",5.58,6.32,5.519,6.07,133500.0],["2025-04-29",6.08,6.41,5.94,6.35,51900.0],["2025-04-30",6.32,6.79,6.25,6.75,81500.0],["2025-05-01",6.75,6.99,6.4,6.76,54400.0],["2025-05-02",6.73,7.897,6.73,7.36,120200.0],["2025-05-05",7.2,7.83,7.04,7.09,107100.0],["2025-05-06",7.12,7.42,6.04,6.27,95000.0],["2025-05-07",6.3,6.43,6.01,6.11,35500.0],["2025-05-08",6.01,6.306,5.9,6.15,70600.0],["2025-05-09",6.15,6.705,5.81,6.01,62600.0],["2025-05-12",6.16,6.225,5.6,6.15,56200.0],["2025-05-13",5.75,5.96,4.75,4.92,267900.0],["2025-05-14",4.85,5.22,4.64,4.85,71800.0],["2025-05-15",4.875,5.48,4.85,5.44,109800.0],["2025-05-16",5.5,5.64,5.247,5.32,36500.0],["2025-05-19",5.29,5.3,4.84,5.125,58500.0],["2025-05-20",5.18,5.3,5.02,5.155,41500.0],["2025-05-21",5.03,5.11,4.61,4.7,80400.0],["2025-05-22",4.71,4.88,4.6,4.64,64000.0],["2025-05-23",4.7,4.74,4.34,4.59,64600.0],["2025-05-27",4.69,4.813,4.36,4.55,99000.0],["2025-05-28",4.6,4.68,4.33,4.48,86800.0],["2025-05-29",4.53,4.6,4.35,4.53,89700.0],["2025-05-30",4.48,4.647,4.15,4.2,112600.0],["2025-06-02",4.17,4.36,4.06,4.12,109600.0],["2025-06-03",4.17,4.33,4.085,4.25,82900.0],["2025-06-04",4.2,4.415,4.1,4.34,116200.0],["2025-06-05",4.31,4.385,4.2,4.26,54800.0],["2025-06-06",4.27,4.77,4.27,4.49,139700.0],["2025-06-09",4.54,4.62,4.19,4.21,59600.0],["2025-06-10",4.23,4.61,4.22,4.43,66200.0],["2025-06-11",4.43,4.59,4.3,4.39,74700.0],["2025-06-12",4.39,4.425,4.225,4.36,70400.0],["2025-06-13",4.22,4.53,4.22,4.39,33100.0],["2025-06-16",4.47,4.55,4.3,4.54,27400.0],["2025-06-17",4.53,4.62,4.32,4.365,32000.0],["2025-06-18",4.36,4.59,4.32,4.44,34300.0],["2025-06-20",4.56,4.56,4.27,4.38,23700.0],["2025-06-23",4.41,4.42,4.12,4.33,36000.0],["2025-06-24",4.37,4.65,4.3,4.65,45900.0],["2025-06-25",4.6,4.666,4.34,4.49,38000.0],["2025-06-26",4.56,4.565,4.34,4.49,38300.0],["2025-06-27",4.33,4.64,4.26,4.39,32800.0],["2025-06-30",4.39,4.415,4.25,4.31,75100.0],["2025-07-01",4.34,4.48,4.25,4.36,34700.0],["2025-07-02",4.37,4.85,4.3,4.61,112700.0],["2025-07-03",4.69,4.83,4.39,4.39,36000.0],["2025-07-07",4.39,4.7,4.23,4.23,63700.0],["2025-07-08",4.27,4.8,4.24,4.65,177700.0],["2025-07-09",4.71,4.81,4.66,4.81,43400.0],["2025-07-10",4.8,5.14,4.61,5.0,77200.0],["2025-07-11",4.19,4.58,3.697,4.55,1743700.0],["2025-07-14",4.47,4.9,4.41,4.77,337500.0],["2025-07-15",4.83,4.97,4.1,4.24,250500.0],["2025-07-16",4.22,4.24,4.12,4.18,96400.0],["2025-07-17",4.19,4.339,3.96,4.07,153000.0],["2025-07-18",4.09,4.172,3.85,3.85,152000.0],["2025-07-21",3.92,4.2,3.89,4.02,105500.0],["2025-07-22",4.0,4.07,3.85,3.89,152700.0],["2025-07-23",3.94,4.9,3.84,4.86,608600.0],["2025-07-24",4.7,4.91,4.37,4.43,210000.0],["2025-07-25",4.42,4.6,4.35,4.35,48400.0],["2025-07-28",4.35,4.45,4.22,4.37,50700.0],["2025-07-29",4.37,4.39,4.0,4.13,86600.0],["2025-07-30",4.24,4.361,4.0,4.05,43700.0],["2025-07-31",3.96,4.092,3.75,3.81,116500.0],["2025-08-01",3.71,4.04,3.71,3.93,64100.0],["2025-08-04",3.95,4.08,3.835,4.02,28600.0],["2025-08-05",3.99,4.17,3.85,3.88,108900.0],["2025-08-06",3.94,4.15,3.81,4.03,103900.0],["2025-08-07",4.02,4.35,3.87,3.97,211400.0],["2025-08-08",3.93,4.07,3.83,3.94,90800.0],["2025-08-11",4.0,4.013,3.65,3.77,301200.0],["2025-08-12",3.74,4.155,3.74,4.02,183600.0],["2025-08-13",4.01,4.6,4.01,4.45,144600.0],["2025-08-14",4.45,4.72,4.31,4.65,154900.0],["2025-08-15",4.67,6.9,4.67,5.92,1623900.0],["2025-08-18",5.77,5.89,5.5,5.59,124700.0],["2025-08-19",5.59,6.4,5.49,6.22,136300.0],["2025-08-20",6.34,7.01,6.14,6.5,313800.0],["2025-08-21",6.5,6.68,6.02,6.02,89000.0],["2025-08-22",6.03,6.52,6.03,6.3,112200.0],["2025-08-25",6.4,6.42,6.1,6.31,64800.0],["2025-08-26",6.27,7.5,6.21,7.46,178600.0],["2025-08-27",7.5,8.15,7.43,7.81,183500.0],["2025-08-28",7.74,8.06,7.601,7.68,73000.0],["2025-08-29",7.64,7.721,7.07,7.11,132500.0],["2025-09-02",6.91,7.22,6.639,6.78,128200.0],["2025-09-03",6.78,7.16,6.66,7.08,49800.0],["2025-09-04",7.12,7.17,6.7,6.735,52700.0],["2025-09-05",6.71,7.0,6.59,6.6,49900.0],["2025-09-08",6.51,6.54,5.7,6.25,164300.0],["2025-09-09",6.26,6.89,6.203,6.33,45000.0],["2025-09-10",6.39,6.598,6.19,6.21,79500.0],["2025-09-11",6.27,6.64,6.19,6.64,46100.0],["2025-09-12",6.66,6.85,6.39,6.45,65900.0],["2025-09-15",6.43,6.784,6.15,6.26,62700.0],["2025-09-16",6.32,6.4,6.16,6.26,27100.0],["2025-09-17",6.22,6.4,6.02,6.08,51000.0],["2025-09-18",6.06,6.15,5.68,5.73,71600.0],["2025-09-19",5.73,5.842,5.33,5.41,174000.0],["2025-09-22",5.49,5.919,5.32,5.85,149600.0],["2025-09-23",5.85,7.89,5.635,7.48,474900.0],["2025-09-24",7.68,7.9,6.8,6.88,145900.0],["2025-09-25",6.77,7.18,6.66,6.66,40000.0],["2025-09-26",6.64,6.64,6.28,6.55,48600.0],["2025-09-29",6.5,6.765,6.33,6.35,55600.0],["2025-09-30",6.35,6.62,6.08,6.54,44400.0],["2025-10-01",6.3,6.7,6.13,6.21,69300.0],["2025-10-02",6.23,6.45,6.17,6.29,35800.0],["2025-10-03",6.29,6.585,6.19,6.38,47300.0],["2025-10-06",6.38,6.68,6.15,6.16,51800.0],["2025-10-07",6.15,6.288,5.52,5.77,133900.0],["2025-10-08",4.75,6.11,4.51,5.9,3132600.0],["2025-10-09",5.61,6.093,5.52,5.82,651800.0],["2025-10-10",5.91,5.95,5.5,5.5,217700.0],["2025-10-13",6.01,6.15,5.6,5.62,171700.0],["2025-10-14",5.61,6.06,5.51,5.77,207200.0],["2025-10-15",6.01,6.22,5.85,5.95,179300.0],["2025-10-16",6.07,6.07,5.835,6.03,151400.0],["2025-10-17",6.03,6.03,5.755,5.93,49900.0],["2025-10-20",5.93,6.7,5.93,6.47,254900.0],["2025-10-21",6.45,6.6,6.179,6.43,83100.0],["2025-10-22",6.47,6.75,5.71,6.14,331400.0],["2025-10-23",6.2,6.401,6.135,6.19,90300.0],["2025-10-24",6.28,6.389,6.11,6.34,84500.0],["2025-10-27",6.34,6.5,6.09,6.42,128800.0],["2025-10-28",6.43,6.6,6.3,6.33,108000.0],["2025-10-29",6.36,6.4,6.03,6.08,154600.0],["2025-10-30",5.96,6.29,5.95,5.96,80100.0],["2025-10-31",5.97,6.1,5.75,5.8,167900.0],["2025-11-03",5.8,6.17,5.659,6.07,198200.0],["2025-11-04",6.0,6.0,5.41,5.65,190600.0],["2025-11-05",5.61,5.715,5.337,5.36,65300.0],["2025-11-06",5.43,5.45,5.09,5.22,94400.0],["2025-11-07",5.22,5.28,5.01,5.16,91800.0],["2025-11-10",5.17,5.45,5.14,5.44,70200.0],["2025-11-11",5.34,5.71,5.25,5.46,69700.0],["2025-11-12",5.42,5.65,5.41,5.59,56600.0],["2025-11-13",5.55,5.7,5.346,5.5,56800.0],["2025-11-14",5.4,5.85,5.4,5.68,95300.0],["2025-11-17",5.68,6.06,5.533,5.79,142600.0],["2025-11-18",5.73,6.43,5.73,6.24,131700.0],["2025-11-19",6.3,6.5,5.8,5.98,220300.0],["2025-11-20",6.09,6.1,5.7,5.76,102900.0],["2025-11-21",5.64,5.95,5.603,5.9,61600.0],["2025-11-24",5.88,5.93,5.56,5.56,103100.0],["2025-11-25",5.58,5.67,5.31,5.45,118400.0],["2025-11-26",5.49,5.66,5.371,5.55,113000.0],["2025-11-28",5.46,5.705,5.46,5.62,45700.0],["2025-12-01",5.6,6.15,5.48,5.75,256800.0],["2025-12-02",5.71,5.8,5.34,5.36,120800.0],["2025-12-03",5.36,5.52,5.3,5.46,288900.0],["2025-12-04",5.41,6.045,5.368,5.91,134700.0],["2025-12-05",5.95,5.95,5.74,5.75,64500.0],["2025-12-08",5.84,6.01,5.695,5.89,148600.0],["2025-12-09",5.89,6.515,5.89,6.39,360900.0],["2025-12-10",6.35,6.69,6.191,6.48,160900.0],["2025-12-11",6.52,7.05,6.35,7.0,596400.0],["2025-12-12",7.07,7.48,6.85,6.95,222100.0],["2025-12-15",6.96,7.0,6.59,6.71,140400.0],["2025-12-16",6.68,6.805,6.33,6.33,148500.0],["2025-12-17",6.36,6.769,5.99,6.02,149200.0],["2025-12-18",6.04,6.77,6.04,6.37,177700.0],["2025-12-19",6.44,7.09,6.44,6.94,580100.0],["2025-12-22",7.0,7.7,6.92,7.27,371000.0],["2025-12-23",7.27,7.55,7.136,7.44,237300.0],["2025-12-24",7.44,7.54,7.32,7.47,77200.0],["2025-12-26",7.5,7.5,7.16,7.44,106300.0],["2025-12-29",7.37,7.49,7.12,7.34,158500.0],["2025-12-30",7.38,7.52,7.16,7.31,941100.0],["2025-12-31",7.31,7.43,7.3,7.36,141600.0],["2026-01-02",7.44,7.44,7.01,7.19,141500.0],["2026-01-05",7.22,7.42,7.1,7.4,379400.0],["2026-01-06",7.4,7.5,7.295,7.35,418100.0],["2026-01-07",7.39,8.15,7.39,7.87,652600.0],["2026-01-08",7.91,8.42,7.72,8.17,518700.0],["2026-01-09",8.29,8.95,8.11,8.68,904200.0],["2026-01-12",8.64,8.64,7.05,8.195,603500.0],["2026-01-13",8.19,8.271,7.57,7.91,282000.0],["2026-01-14",7.9,8.067,7.15,7.19,750300.0],["2026-01-15",7.17,7.235,6.49,6.66,445200.0],["2026-01-16",6.8,6.85,6.25,6.31,398500.0],["2026-01-20",6.19,6.335,5.89,5.95,424200.0],["2026-01-21",5.96,6.485,5.875,6.32,482200.0],["2026-01-22",6.35,6.64,6.081,6.64,358100.0],["2026-01-23",6.7,7.087,6.54,6.59,323400.0],["2026-01-26",6.58,6.82,6.36,6.65,318500.0],["2026-01-27",6.7,7.14,6.51,7.05,433300.0],["2026-01-28",7.03,7.2,6.91,6.92,304300.0],["2026-01-29",6.95,7.08,6.61,6.63,176700.0],["2026-01-30",6.655,6.8,6.42,6.52,267900.0],["2026-02-02",6.52,6.68,6.22,6.31,297800.0],["2026-02-03",6.33,6.88,6.25,6.55,485400.0],["2026-02-04",6.56,6.7,6.055,6.3,272900.0],["2026-02-05",6.43,6.97,6.02,6.09,608400.0],["2026-02-06",6.22,6.66,6.0,6.26,520600.0],["2026-02-09",6.3,6.6,5.9,6.31,561300.0],["2026-02-10",6.28,6.7,6.202,6.59,281700.0],["2026-02-11",6.58,7.38,6.28,7.37,593500.0],["2026-02-12",6.72,9.94,6.72,8.94,2752500.0],["2026-02-13",8.98,9.45,8.11,8.58,2252300.0],["2026-02-17",8.63,9.94,8.415,9.4,896700.0],["2026-02-18",9.64,9.82,9.138,9.25,754700.0],["2026-02-19",9.2,9.8,9.01,9.67,593100.0],["2026-02-20",9.7,9.815,9.4,9.67,312600.0],["2026-02-23",9.61,10.38,9.45,10.03,591800.0],["2026-02-24",10.03,10.99,9.78,10.07,613300.0],["2026-02-25",10.21,10.375,9.95,10.09,479500.0],["2026-02-26",10.09,10.11,9.16,9.35,576100.0],["2026-02-27",9.3,9.555,9.02,9.41,530000.0],["2026-03-02",9.16,9.831,8.75,9.59,507500.0],["2026-03-03",9.57,9.59,9.03,9.13,1718600.0],["2026-03-04",9.12,9.545,8.965,9.15,397700.0],["2026-03-05",9.13,9.17,8.68,8.82,509400.0],["2026-03-06",8.72,9.11,8.57,8.77,725200.0],["2026-03-09",8.78,8.96,8.25,8.49,735600.0],["2026-03-10",8.94,8.94,8.21,8.23,605300.0],["2026-03-11",8.2,8.85,7.955,8.75,461100.0],["2026-03-12",8.7,8.9,7.64,7.9,912000.0],["2026-03-13",7.91,8.26,7.29,7.85,696900.0],["2026-03-16",7.86,8.63,7.86,8.55,574000.0],["2026-03-17",8.58,8.6,7.97,8.38,702600.0],["2026-03-18",8.35,8.68,7.96,8.4,501700.0],["2026-03-19",8.33,8.615,7.73,7.73,759700.0],["2026-03-20",7.76,9.04,7.435,7.63,1496200.0],["2026-03-23",7.34,7.578,6.57,6.66,967100.0],["2026-03-24",6.025,6.5,5.14,5.44,17851900.0],["2026-03-25",5.36,5.71,5.095,5.21,1655300.0],["2026-03-26",5.075,5.61,5.0,5.57,4208000.0],["2026-03-27",5.51,5.77,5.4,5.48,847300.0],["2026-03-30",5.4,5.57,5.25,5.3,829600.0],["2026-03-31",5.31,5.75,5.31,5.57,505500.0],["2026-04-01",5.61,5.86,5.39,5.82,587700.0],["2026-04-02",5.61,6.1,5.49,5.89,185400.0],["2026-04-06",5.9,6.55,5.85,6.32,538300.0],["2026-04-07",6.22,7.255,5.96,7.21,1037400.0],["2026-04-08",7.36,7.72,7.08,7.25,487200.0],["2026-04-09",7.22,8.25,7.19,8.16,1202000.0],["2026-04-10",8.16,8.24,7.81,8.0,451500.0],["2026-04-13",7.96,8.87,7.865,8.28,1020000.0],["2026-04-14",8.4,8.57,8.3,8.45,562900.0],["2026-04-15",8.6,8.81,8.4,8.56,348000.0],["2026-04-16",8.62,8.94,8.42,8.66,226100.0],["2026-04-17",8.89,8.89,8.465,8.61,165500.0],["2026-04-20",8.54,9.0,8.26,8.94,185800.0],["2026-04-21",8.94,9.6,8.613,9.17,954200.0],["2026-04-22",9.31,9.665,9.105,9.55,486100.0],["2026-04-23",9.61,9.61,8.715,8.75,545800.0],["2026-04-24",8.77,8.89,8.4,8.66,267900.0],["2026-04-27",8.99,9.225,8.57,8.66,464500.0],["2026-04-28",8.66,8.93,8.5,8.6,229500.0],["2026-04-29",8.59,8.59,8.11,8.4,264700.0],["2026-04-30",8.44,8.66,8.173,8.31,317400.0],["2026-05-01",8.35,8.83,8.25,8.77,229800.0],["2026-05-04",8.75,9.55,8.67,9.3,325300.0],["2026-05-05",9.31,9.52,9.215,9.41,201400.0],["2026-05-06",9.61,9.61,9.02,9.02,180400.0],["2026-05-07",8.96,9.0,8.68,8.85,169000.0],["2026-05-08",8.87,9.0,8.54,8.64,295400.0],["2026-05-11",8.64,9.265,8.45,8.81,466500.0],["2026-05-12",8.84,9.25,8.73,8.915,275600.0],["2026-05-13",8.99,9.025,8.57,8.85,953900.0],["2026-05-14",9.525,10.23,8.7,8.9,1009000.0],["2026-05-15",8.8,9.085,7.5,7.67,998000.0],["2026-05-18",7.66,8.04,7.075,7.14,572000.0],["2026-05-19",7.14,7.5,6.85,7.47,411300.0],["2026-05-20",7.38,8.165,7.38,7.98,658500.0],["2026-05-21",7.82,8.245,7.72,8.06,517800.0],["2026-05-22",8.07,8.42,7.995,8.16,294900.0],["2026-05-26",8.3,9.055,8.22,8.97,570500.0],["2026-05-27",8.99,9.98,8.74,8.98,624400.0],["2026-05-28",8.98,9.25,8.72,9.11,179200.0],["2026-05-29",9.12,9.46,8.94,9.1,290700.0],["2026-06-01",9.28,9.88,8.99,9.82,330000.0],["2026-06-02",9.81,9.824,8.5,9.23,583800.0],["2026-06-03",9.08,9.085,8.48,9.0,499700.0],["2026-06-04",9.0,9.39,8.84,9.07,219100.0],["2026-06-05",9.04,9.23,8.85,9.08,262500.0],["2026-06-08",9.18,9.44,8.43,8.5,260200.0],["2026-06-09",8.68,9.0,8.43,8.69,324100.0],["2026-06-10",8.67,9.335,8.583,9.11,284900.0],["2026-06-11",9.11,9.24,8.958,9.0,200300.0],["2026-06-12",9.1,10.22,9.04,9.5,564600.0],["2026-06-15",9.65,9.795,9.365,9.64,172500.0],["2026-06-16",9.64,9.64,9.0,9.1,322100.0],["2026-06-17",9.2,9.83,9.06,9.4,283600.0],["2026-06-18",9.6,9.735,8.9,9.02,491900.0],["2026-06-22",9.1,9.23,8.85,9.0,356300.0],["2026-06-23",8.89,9.7,8.78,9.65,712000.0],["2026-06-24",9.63,10.09,9.02,9.12,351900.0],["2026-06-25",9.08,9.65,9.01,9.46,440800.0],["2026-06-26",9.45,10.25,9.43,10.21,3221400.0],["2026-06-29",10.16,10.435,9.64,10.085,497000.0],["2026-06-30",10.11,10.48,9.71,9.77,600300.0],["2026-07-01",9.68,9.85,9.34,9.55,308500.0],["2026-07-02",9.7,9.959,9.45,9.6,317700.0],["2026-07-06",9.6,9.77,9.2,9.62,288100.0],["2026-07-07",9.58,10.05,9.29,10.05,249600.0],["2026-07-08",10.02,10.86,9.91,10.67,737300.0],["2026-07-09",10.76,10.76,10.09,10.2,280383.0],["2026-07-10",10.3,10.59,9.88,10.34,320246.8031],["2026-07-13",10.19,10.3,9.71,10.05,431397.057373],["2026-07-14",10.07,10.17,9.82,10.01,467608.385932],["2026-07-15",9.85,9.86,9.38,9.53,316285.49386],["2026-07-16",9.55,9.84,9.36,9.38,236381.0383],["2026-07-17",9.35,9.59,9.31,9.51,205243.052038],["2026-07-20",9.4,9.45,6.485,7.47,2330172.354882],["2026-07-21",7.49,8.27,7.46,7.865,943081.13789],["2026-07-22",7.92,8.02,7.05,7.18,713626.418904],["2026-07-23",7.14,7.19,6.75,7.09,680124.5993],["2026-07-24",7.15,7.605,6.992,7.41,900147.79998],["2026-07-27",7.45,7.84,7.015,7.09,527466.907929],["2026-07-28",7.1,7.14,6.75,7.09,531284.175948],["2026-07-29",7.04,7.47,6.73,6.86,436891.075263],["2026-07-30",6.98,7.09,6.555,7.01,4540851.600348],["2026-07-31",2.19,2.43,1.8,1.92,22363540.616943],["2026-08-03",1.94,2.05,1.8,1.97,4492132.469789],["2026-08-04",2,2.11,1.94,1.96,3771511.345521],["2026-08-05",1.94,2.055,1.88,1.91,2362903.406669],["2026-08-06",1.88,2.005,1.88,1.95,1180855.009077]]}