{"t":"NDLS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-06-28",256.0,317.6,256.0,294.0,965800.0],["2013-07-01",309.84,325.52,305.2,307.76,133025.0],["2013-07-02",338.56,415.76,323.2,377.6,367525.0],["2013-07-03",399.92,411.2,344.08,360.0,340488.0],["2013-07-05",376.0,380.8,345.2,354.56,155713.0],["2013-07-08",344.0,347.84,320.0,320.48,261275.0],["2013-07-09",324.0,340.8,322.08,329.12,121825.0],["2013-07-10",334.4,354.88,322.24,353.04,100188.0],["2013-07-11",359.76,360.0,345.6,349.44,112600.0],["2013-07-12",351.6,352.0,336.96,343.44,58088.0],["2013-07-15",340.48,347.44,338.56,341.6,42863.0],["2013-07-16",340.8,347.04,329.04,343.2,71475.0],["2013-07-17",337.2,357.36,336.72,352.0,57863.0],["2013-07-18",358.8,359.92,340.0,342.08,71150.0],["2013-07-19",344.8,347.04,334.88,341.6,37738.0],["2013-07-22",344.8,367.6,334.24,336.96,112063.0],["2013-07-23",343.12,354.8,332.0,353.76,87300.0],["2013-07-24",346.16,356.8,346.16,347.04,55763.0],["2013-07-25",349.84,353.6,342.0,351.84,29038.0],["2013-07-26",353.6,353.6,340.0,344.0,34013.0],["2013-07-29",346.24,347.84,341.76,344.08,20250.0],["2013-07-30",344.0,344.8,342.4,344.4,14050.0],["2013-07-31",347.76,373.76,342.64,346.96,105825.0],["2013-08-01",350.72,358.56,348.8,354.4,29113.0],["2013-08-02",356.0,366.96,356.0,365.36,36875.0],["2013-08-05",368.0,393.2,364.88,365.92,137375.0],["2013-08-06",370.16,371.52,353.92,356.16,94575.0],["2013-08-07",352.8,370.4,348.0,369.12,69613.0],["2013-08-08",378.08,387.12,368.0,378.16,130988.0],["2013-08-09",352.0,360.0,336.16,338.48,214188.0],["2013-08-12",339.2,342.72,325.2,328.08,88725.0],["2013-08-13",327.04,331.28,311.2,321.36,116788.0],["2013-08-14",320.0,324.16,311.92,322.0,52525.0],["2013-08-15",320.0,323.44,312.4,318.48,46875.0],["2013-08-16",318.48,332.0,312.56,330.0,27613.0],["2013-08-19",331.44,337.52,328.0,333.84,25513.0],["2013-08-20",335.92,341.84,334.0,337.36,22450.0],["2013-08-21",337.44,337.44,318.8,319.84,39938.0],["2013-08-22",324.0,328.0,320.56,321.76,14238.0],["2013-08-23",324.96,331.44,323.6,329.76,17463.0],["2013-08-26",336.64,344.72,330.48,337.68,34163.0],["2013-08-27",334.08,348.4,330.0,344.32,62338.0],["2013-08-28",345.2,359.6,344.0,358.0,70225.0],["2013-08-29",368.0,373.6,362.8,369.36,83213.0],["2013-08-30",376.0,378.8,364.0,365.28,65213.0],["2013-09-03",369.28,372.56,352.0,358.08,52600.0],["2013-09-04",359.52,364.88,352.0,355.04,39913.0],["2013-09-05",354.32,369.6,345.2,366.08,67225.0],["2013-09-06",370.8,375.36,356.0,363.36,72675.0],["2013-09-09",365.6,371.2,358.24,360.48,41788.0],["2013-09-10",365.52,365.52,352.48,354.88,50575.0],["2013-09-11",355.04,356.88,347.76,349.12,33538.0],["2013-09-12",349.12,363.6,349.12,359.92,36175.0],["2013-09-13",360.32,367.92,356.0,365.76,37825.0],["2013-09-16",370.72,372.8,350.32,355.84,47963.0],["2013-09-17",355.04,364.8,350.64,359.36,36688.0],["2013-09-18",359.12,367.12,358.0,364.0,50500.0],["2013-09-19",367.12,367.2,360.0,364.08,51900.0],["2013-09-20",365.36,395.6,349.84,351.36,296775.0],["2013-09-23",352.56,355.44,328.72,346.8,141075.0],["2013-09-24",347.2,349.68,334.48,339.52,60163.0],["2013-09-25",338.96,350.16,338.32,345.12,26300.0],["2013-09-26",347.2,355.2,342.48,354.88,53963.0],["2013-09-27",352.8,361.92,350.4,354.64,43400.0],["2013-09-30",351.2,351.2,340.64,342.88,104188.0],["2013-10-01",341.36,346.8,338.0,343.76,47163.0],["2013-10-02",343.36,348.48,339.6,345.2,30088.0],["2013-10-03",342.8,348.0,340.0,344.24,37725.0],["2013-10-04",345.28,350.8,344.0,348.64,43775.0],["2013-10-07",347.92,362.0,344.0,354.88,54625.0],["2013-10-08",361.84,364.72,336.16,348.08,82400.0],["2013-10-09",348.16,351.28,340.56,349.6,27863.0],["2013-10-10",353.6,362.64,352.96,362.4,47613.0],["2013-10-11",360.64,374.64,359.28,374.56,44525.0],["2013-10-14",374.32,386.56,361.2,386.4,51113.0],["2013-10-15",389.76,398.0,364.24,367.92,81250.0],["2013-10-16",371.52,375.52,366.4,368.4,31200.0],["2013-10-17",367.92,371.84,366.0,368.16,24600.0],["2013-10-18",371.2,378.72,367.28,375.12,29325.0],["2013-10-21",375.12,377.52,367.36,368.24,21513.0],["2013-10-22",367.44,375.6,364.72,368.8,30525.0],["2013-10-23",370.64,370.64,360.96,364.56,50888.0],["2013-10-24",365.36,373.6,361.28,370.72,20063.0],["2013-10-25",370.0,375.28,361.84,364.08,25525.0],["2013-10-28",363.28,363.68,355.12,356.8,26125.0],["2013-10-29",358.8,362.72,356.56,362.0,19263.0],["2013-10-30",362.88,363.2,348.64,349.28,33925.0],["2013-10-31",350.0,356.4,342.88,350.32,27363.0],["2013-11-01",350.0,353.92,344.8,351.36,13575.0],["2013-11-04",350.4,364.56,350.4,361.44,24588.0],["2013-11-05",362.32,383.76,360.16,381.52,60638.0],["2013-11-06",384.0,386.32,368.32,373.44,77025.0],["2013-11-07",342.0,348.4,329.12,336.8,136100.0],["2013-11-08",336.8,340.0,335.2,337.12,19488.0],["2013-11-11",336.64,345.92,334.72,344.08,20100.0],["2013-11-12",344.96,351.52,337.2,350.4,33900.0],["2013-11-13",351.28,351.6,342.72,349.76,14050.0],["2013-11-14",347.68,349.84,342.88,345.6,14338.0],["2013-11-15",344.96,348.72,343.04,347.44,18925.0],["2013-11-18",346.56,347.2,336.0,338.32,26488.0],["2013-11-19",336.0,338.0,320.08,320.8,38063.0],["2013-11-20",321.52,325.12,304.24,307.52,48213.0],["2013-11-21",307.2,316.8,306.96,316.32,19025.0],["2013-11-22",319.52,323.28,314.48,315.68,16025.0],["2013-11-25",314.88,322.8,308.8,319.12,20238.0],["2013-11-26",319.84,325.84,318.88,321.2,24888.0],["2013-11-27",326.8,328.0,322.0,326.8,15050.0],["2013-11-29",328.24,331.84,322.24,325.04,5850.0],["2013-12-02",323.2,330.88,312.64,313.28,25700.0],["2013-12-03",311.76,321.92,308.0,320.88,18350.0],["2013-12-04",320.0,321.68,314.0,316.8,10038.0],["2013-12-05",313.6,322.4,312.8,321.04,23238.0],["2013-12-06",313.44,316.8,299.84,301.6,512263.0],["2013-12-09",302.0,309.44,301.6,305.68,70563.0],["2013-12-10",306.0,308.0,304.08,307.6,47413.0],["2013-12-11",308.0,308.0,304.8,306.0,32275.0],["2013-12-12",304.56,305.92,294.64,295.76,46063.0],["2013-12-13",294.64,296.0,287.92,288.32,62613.0],["2013-12-16",288.08,293.36,284.8,285.28,34313.0],["2013-12-17",284.48,297.28,284.0,294.8,31225.0],["2013-12-18",296.64,297.92,288.0,294.64,28525.0],["2013-12-19",293.52,294.4,286.64,286.88,34025.0],["2013-12-20",286.0,286.0,280.16,280.64,62900.0],["2013-12-23",280.24,283.28,280.0,280.24,54050.0],["2013-12-24",280.0,281.84,273.76,274.72,30963.0],["2013-12-26",273.6,277.76,269.36,275.2,60550.0],["2013-12-27",274.24,281.28,270.48,279.6,44450.0],["2013-12-30",282.48,285.68,276.88,283.52,60475.0],["2013-12-31",282.32,292.4,281.76,287.36,58813.0],["2014-01-02",287.84,292.0,285.6,288.64,36213.0],["2014-01-03",290.08,290.96,287.2,290.08,27125.0],["2014-01-06",292.08,293.6,284.56,286.56,42563.0],["2014-01-07",286.24,301.6,282.8,297.52,73413.0],["2014-01-08",301.04,301.2,285.2,287.04,75088.0],["2014-01-09",287.04,290.64,284.0,285.92,57075.0],["2014-01-10",285.52,286.72,282.0,283.52,24113.0],["2014-01-13",271.92,277.84,267.2,268.48,128838.0],["2014-01-14",270.88,285.68,269.76,283.76,143613.0],["2014-01-15",288.8,310.4,288.8,307.68,131888.0],["2014-01-16",307.6,323.28,304.64,309.44,101563.0],["2014-01-17",310.24,311.92,303.84,306.16,24675.0],["2014-01-21",289.6,310.24,289.6,299.52,32975.0],["2014-01-22",301.12,301.28,291.12,292.56,20113.0],["2014-01-23",290.56,292.64,286.4,288.48,41025.0],["2014-01-24",287.68,289.76,280.8,284.8,24000.0],["2014-01-27",286.96,302.4,282.24,299.44,50950.0],["2014-01-28",298.32,301.92,290.48,293.76,21575.0],["2014-01-29",293.04,295.44,282.72,282.72,28375.0],["2014-01-30",283.04,289.6,281.68,283.68,23625.0],["2014-01-31",281.28,291.2,280.8,290.8,21638.0],["2014-02-03",292.96,292.96,285.28,286.64,34863.0],["2014-02-04",286.08,290.64,286.08,289.68,19775.0],["2014-02-05",288.08,297.52,282.56,292.96,38163.0],["2014-02-06",292.48,303.2,290.64,302.4,48513.0],["2014-02-07",304.0,304.0,296.0,299.92,37125.0],["2014-02-10",300.4,307.2,298.64,306.32,20975.0],["2014-02-11",306.32,310.96,301.68,303.12,31213.0],["2014-02-12",302.88,310.0,300.96,309.28,31888.0],["2014-02-13",309.2,312.0,304.32,308.96,23988.0],["2014-02-14",307.6,307.6,300.96,302.56,14463.0],["2014-02-18",303.04,303.76,296.0,298.72,30063.0],["2014-02-19",298.08,298.56,286.88,287.6,58688.0],["2014-02-20",288.08,289.2,280.8,285.04,51775.0],["2014-02-21",285.36,297.68,285.04,296.8,38613.0],["2014-02-24",298.8,298.8,288.48,290.0,28025.0],["2014-02-25",290.16,295.44,284.32,293.2,32838.0],["2014-02-26",293.2,319.28,291.92,316.4,119738.0],["2014-02-27",296.0,309.44,281.6,309.12,203625.0],["2014-02-28",308.48,325.6,304.08,318.48,104588.0],["2014-03-03",316.16,318.4,297.6,299.04,95525.0],["2014-03-04",304.0,307.6,298.48,299.36,32113.0],["2014-03-05",298.16,303.44,292.88,296.0,23850.0],["2014-03-06",297.52,301.68,296.8,299.68,12013.0],["2014-03-07",301.28,305.44,296.56,304.4,29475.0],["2014-03-10",304.0,304.0,294.88,297.36,22363.0],["2014-03-11",297.12,301.04,290.96,296.0,32150.0],["2014-03-12",294.56,318.32,291.2,318.24,59625.0],["2014-03-13",317.6,331.04,304.96,308.16,87375.0],["2014-03-14",306.8,309.92,302.8,308.64,24950.0],["2014-03-17",308.48,313.92,306.32,310.56,45325.0],["2014-03-18",309.44,314.72,308.64,311.04,31413.0],["2014-03-19",310.56,311.84,306.24,308.0,25100.0],["2014-03-20",308.08,319.2,304.64,318.96,32375.0],["2014-03-21",320.0,323.92,313.2,313.76,44900.0],["2014-03-24",316.0,318.32,301.36,311.04,31550.0],["2014-03-25",311.44,320.0,309.36,317.36,30813.0],["2014-03-26",319.2,332.32,315.76,330.8,86063.0],["2014-03-27",327.6,328.0,309.84,316.56,37250.0],["2014-03-28",316.32,319.6,311.2,311.76,21838.0],["2014-03-31",312.8,318.48,306.72,315.76,30263.0],["2014-04-01",317.28,323.92,310.4,314.48,29813.0],["2014-04-02",314.0,314.4,300.4,302.48,39875.0],["2014-04-03",303.44,304.64,287.84,289.2,54538.0],["2014-04-04",291.68,295.04,282.48,291.2,49663.0],["2014-04-07",288.64,298.72,280.0,282.0,39900.0],["2014-04-08",283.2,301.04,281.68,296.64,60025.0],["2014-04-09",296.64,304.48,296.64,301.36,41700.0],["2014-04-10",300.16,303.52,284.16,285.12,31463.0],["2014-04-11",283.52,286.0,280.0,283.12,22550.0],["2014-04-14",285.84,293.04,282.0,286.32,27288.0],["2014-04-15",286.0,299.36,283.92,294.88,39763.0],["2014-04-16",296.24,296.24,286.64,291.12,29763.0],["2014-04-17",291.28,296.0,288.56,290.24,13063.0],["2014-04-21",291.92,303.12,289.36,295.84,26950.0],["2014-04-22",296.32,302.72,292.08,299.44,32225.0],["2014-04-23",298.48,302.56,295.76,296.0,21900.0],["2014-04-24",297.36,303.12,293.76,295.84,21150.0],["2014-04-25",294.72,297.76,287.6,288.08,31175.0],["2014-04-28",290.72,293.52,288.08,292.56,35013.0],["2014-04-29",293.76,304.0,286.4,304.0,61150.0],["2014-04-30",280.8,282.0,259.92,262.32,124125.0],["2014-05-01",262.32,272.88,262.32,269.92,39513.0],["2014-05-02",268.8,282.96,268.8,282.0,36000.0],["2014-05-05",279.2,282.88,273.2,280.56,25238.0],["2014-05-06",277.6,280.96,264.56,265.52,31200.0],["2014-05-07",265.52,276.96,255.68,256.4,34675.0],["2014-05-08",255.2,259.76,251.12,252.32,47038.0],["2014-05-09",251.28,252.24,244.96,247.36,33638.0],["2014-05-12",247.92,259.84,245.76,259.52,52625.0],["2014-05-13",259.2,261.52,251.6,252.24,21775.0],["2014-05-14",250.4,254.24,245.68,246.4,19500.0],["2014-05-15",245.76,247.92,242.24,245.52,20463.0],["2014-05-16",245.04,256.0,242.32,253.04,28338.0],["2014-05-19",250.24,261.6,250.24,259.28,46013.0],["2014-05-20",259.52,263.44,256.56,260.16,31013.0],["2014-05-21",261.28,278.48,261.28,276.8,55938.0],["2014-05-22",275.2,275.92,264.56,265.2,37425.0],["2014-05-23",264.88,272.72,264.24,265.2,8513.0],["2014-05-27",265.28,276.24,264.96,265.84,36813.0],["2014-05-28",265.92,268.0,261.28,261.44,18975.0],["2014-05-29",262.48,265.84,260.08,263.28,10213.0],["2014-05-30",262.32,266.56,260.08,266.0,13013.0],["2014-06-02",267.52,271.36,264.48,266.96,22875.0],["2014-06-03",268.72,270.8,260.0,262.08,21963.0],["2014-06-04",261.92,265.12,260.0,263.68,9488.0],["2014-06-05",263.36,267.36,263.12,265.68,13200.0],["2014-06-06",267.04,267.92,263.44,265.68,17050.0],["2014-06-09",264.8,268.72,258.96,259.92,27275.0],["2014-06-10",259.92,266.08,259.6,265.2,15888.0],["2014-06-11",263.68,265.52,259.68,261.76,11038.0],["2014-06-12",261.6,263.52,253.92,255.2,32450.0],["2014-06-13",256.0,261.52,254.88,260.64,13913.0],["2014-06-16",259.44,265.36,256.0,265.04,16888.0],["2014-06-17",264.56,277.2,262.48,268.64,31200.0],["2014-06-18",268.48,273.84,265.2,273.44,18813.0],["2014-06-19",274.0,277.84,273.04,276.08,20225.0],["2014-06-20",277.36,277.68,269.76,273.6,25250.0],["2014-06-23",272.64,281.04,270.32,278.72,21063.0],["2014-06-24",278.4,279.92,276.48,276.8,14400.0],["2014-06-25",275.2,283.2,274.4,282.32,13975.0],["2014-06-26",282.24,284.64,279.68,283.84,13063.0],["2014-06-27",282.96,286.56,278.4,278.4,100525.0],["2014-06-30",279.12,279.28,270.48,275.12,24050.0],["2014-07-01",275.92,276.4,266.72,268.64,37688.0],["2014-07-02",268.88,269.2,265.12,267.52,21063.0],["2014-07-03",268.8,274.56,266.0,269.92,11888.0],["2014-07-07",270.08,272.0,264.64,265.76,9775.0],["2014-07-08",265.44,271.92,259.52,267.44,25088.0],["2014-07-09",268.64,268.8,260.08,266.48,7875.0],["2014-07-10",259.28,260.0,241.68,245.12,97388.0],["2014-07-11",246.4,246.64,240.08,244.24,39675.0],["2014-07-14",245.44,248.32,237.28,240.0,51488.0],["2014-07-15",241.04,241.76,233.68,233.76,40513.0],["2014-07-16",234.32,235.44,226.16,226.4,32388.0],["2014-07-17",226.4,226.48,217.6,222.08,42425.0],["2014-07-18",221.44,225.36,220.08,221.68,18850.0],["2014-07-21",220.48,226.8,220.48,225.6,31463.0],["2014-07-22",228.16,228.16,225.6,225.84,30600.0],["2014-07-23",226.4,227.12,223.28,224.8,19088.0],["2014-07-24",225.52,227.52,224.08,227.04,24238.0],["2014-07-25",226.4,226.4,223.76,225.28,10138.0],["2014-07-28",225.2,236.16,224.08,228.88,31113.0],["2014-07-29",230.16,232.16,227.2,230.48,27550.0],["2014-07-30",232.24,233.52,228.88,230.24,17213.0],["2014-07-31",228.8,229.52,222.64,224.8,28638.0],["2014-08-01",223.84,227.6,215.28,217.76,37563.0],["2014-08-04",218.32,228.56,218.32,226.0,23088.0],["2014-08-05",225.2,226.56,215.2,218.8,32800.0],["2014-08-06",216.88,219.68,215.92,219.36,40175.0],["2014-08-07",220.16,223.28,217.92,218.8,38975.0],["2014-08-08",219.12,220.0,214.88,215.12,60975.0],["2014-08-11",215.52,218.0,210.08,212.0,82650.0],["2014-08-12",209.44,211.84,200.0,202.64,109738.0],["2014-08-13",204.0,206.56,200.96,201.68,134600.0],["2014-08-14",161.36,171.92,156.32,169.28,696838.0],["2014-08-15",169.68,174.96,165.28,167.84,122538.0],["2014-08-18",168.24,173.52,164.96,165.28,62550.0],["2014-08-19",165.28,169.2,163.68,168.0,71213.0],["2014-08-20",166.88,176.24,166.56,176.0,81563.0],["2014-08-21",176.64,180.64,174.48,177.12,58138.0],["2014-08-22",176.72,177.6,174.72,174.72,30538.0],["2014-08-25",176.72,177.68,172.64,172.8,22675.0],["2014-08-26",171.2,171.6,161.44,162.64,83075.0],["2014-08-27",161.92,163.2,157.52,157.92,60875.0],["2014-08-28",157.6,159.6,154.56,156.96,33413.0],["2014-08-29",157.2,158.96,156.0,156.56,35750.0],["2014-09-02",157.04,157.92,148.48,151.12,96100.0],["2014-09-03",152.0,152.32,143.52,143.52,63588.0],["2014-09-04",143.92,144.24,139.6,140.72,65713.0],["2014-09-05",139.36,140.0,137.2,139.12,62988.0],["2014-09-08",139.36,142.16,139.36,141.6,60525.0],["2014-09-09",142.0,144.32,140.8,141.92,72488.0],["2014-09-10",148.96,152.8,145.44,146.08,182513.0],["2014-09-11",145.76,152.48,145.28,150.88,64788.0],["2014-09-12",153.36,161.04,151.6,156.56,107500.0],["2014-09-15",157.04,159.84,150.0,150.96,48175.0],["2014-09-16",151.6,152.96,148.16,150.96,47613.0],["2014-09-17",150.64,154.56,149.6,152.88,28938.0],["2014-09-18",153.68,154.16,152.0,153.04,26888.0],["2014-09-19",153.52,154.4,149.52,151.2,57375.0],["2014-09-22",150.16,151.36,144.88,147.28,54225.0],["2014-09-23",146.64,147.68,142.0,145.6,57100.0],["2014-09-24",145.44,146.88,142.8,143.6,27713.0],["2014-09-25",143.28,149.52,142.64,146.8,76400.0],["2014-09-26",147.76,153.36,147.12,150.0,54700.0],["2014-09-29",148.72,157.04,146.88,156.32,72900.0],["2014-09-30",156.72,158.24,151.2,153.52,74425.0],["2014-10-01",152.88,155.6,149.92,150.32,52713.0],["2014-10-02",149.68,154.4,148.64,152.08,50313.0],["2014-10-03",152.96,154.48,151.84,152.48,23463.0],["2014-10-06",152.8,153.76,151.2,152.08,43113.0],["2014-10-07",158.88,162.0,151.84,156.0,109488.0],["2014-10-08",155.44,161.12,154.64,159.44,84313.0],["2014-10-09",158.4,165.6,157.2,158.56,89775.0],["2014-10-10",160.72,165.12,158.08,162.32,66075.0],["2014-10-13",161.44,167.12,159.44,165.12,79688.0],["2014-10-14",166.72,171.2,163.52,167.44,97750.0],["2014-10-15",164.72,173.84,164.72,173.68,79863.0],["2014-10-16",172.08,174.88,167.52,173.28,72625.0],["2014-10-17",174.4,178.0,172.56,176.48,72650.0],["2014-10-20",175.2,183.84,174.4,181.28,67750.0],["2014-10-21",182.32,186.48,180.08,182.96,113088.0],["2014-10-22",181.76,185.2,178.08,179.44,70625.0],["2014-10-23",179.2,179.84,170.64,171.68,95275.0],["2014-10-24",170.96,175.68,170.4,174.0,53563.0],["2014-10-27",173.84,173.84,168.0,169.12,42025.0],["2014-10-28",168.96,174.0,164.88,173.44,47625.0],["2014-10-29",172.96,173.92,166.4,168.08,50663.0],["2014-10-30",167.68,178.32,167.68,178.16,108450.0],["2014-10-31",181.76,183.28,175.68,182.64,76863.0],["2014-11-03",182.08,184.48,177.68,180.4,80688.0],["2014-11-04",179.2,182.48,171.6,177.76,66625.0],["2014-11-05",178.08,182.64,175.28,182.48,134125.0],["2014-11-06",197.76,216.0,197.6,206.0,412300.0],["2014-11-07",192.0,200.8,188.8,198.56,244075.0],["2014-11-10",199.44,200.4,194.72,196.56,55950.0],["2014-11-11",195.6,197.2,189.84,190.88,43888.0],["2014-11-12",190.0,194.0,188.8,193.12,47788.0],["2014-11-13",192.96,194.32,186.88,187.76,38800.0],["2014-11-14",187.12,189.36,185.6,187.84,33350.0],["2014-11-17",188.0,190.64,182.48,182.96,30800.0],["2014-11-18",182.16,185.28,180.0,181.2,39425.0],["2014-11-19",180.48,182.0,175.84,176.64,48788.0],["2014-11-20",176.32,183.92,175.04,180.72,86900.0],["2014-11-21",182.56,188.4,179.92,188.08,58113.0],["2014-11-24",192.96,194.88,188.88,193.36,39113.0],["2014-11-25",198.08,201.28,189.84,193.2,62513.0],["2014-11-26",193.68,195.6,191.68,192.08,22288.0],["2014-11-28",191.28,196.24,191.28,195.84,15638.0],["2014-12-01",194.88,195.6,191.52,195.04,47838.0],["2014-12-02",196.08,200.0,195.44,197.44,33688.0],["2014-12-03",196.88,198.4,193.2,193.52,47825.0],["2014-12-04",193.68,196.8,192.0,193.44,30363.0],["2014-12-05",194.64,196.64,193.44,194.72,16888.0],["2014-12-08",193.76,199.2,192.4,196.08,25863.0],["2014-12-09",194.16,203.6,192.88,199.84,34725.0],["2014-12-10",200.16,203.28,197.6,198.4,33288.0],["2014-12-11",198.08,206.56,196.72,204.64,53925.0],["2014-12-12",202.48,207.2,202.48,206.56,20050.0],["2014-12-15",206.64,207.52,198.0,202.08,45425.0],["2014-12-16",200.64,203.6,198.4,200.08,26900.0],["2014-12-17",200.0,208.24,199.92,206.88,32088.0],["2014-12-18",208.56,210.24,204.96,210.08,41450.0],["2014-12-19",209.44,210.64,206.64,208.24,34925.0],["2014-12-22",207.84,208.48,201.6,204.96,25800.0],["2014-12-23",205.68,210.0,203.68,205.44,23225.0],["2014-12-24",206.48,209.12,206.4,207.04,7700.0],["2014-12-26",207.28,208.8,206.16,208.16,7388.0],["2014-12-29",207.44,212.16,205.84,211.12,26100.0],["2014-12-30",210.8,213.2,207.28,211.04,24088.0],["2014-12-31",211.04,213.84,210.4,210.8,22475.0],["2015-01-02",212.64,214.4,208.88,209.04,22775.0],["2015-01-05",208.56,213.36,206.4,212.32,24913.0],["2015-01-06",208.4,211.2,196.0,203.28,90950.0],["2015-01-07",203.76,210.08,202.16,208.8,29438.0],["2015-01-08",211.28,217.04,209.68,216.48,30188.0],["2015-01-09",219.84,219.84,214.16,217.04,33425.0],["2015-01-12",217.76,223.12,215.76,219.84,22700.0],["2015-01-13",216.72,224.16,215.04,220.16,30163.0],["2015-01-14",219.52,220.16,207.52,212.88,48550.0],["2015-01-15",212.4,214.8,203.68,212.4,50050.0],["2015-01-16",212.64,214.8,210.0,212.8,28075.0],["2015-01-20",212.48,215.28,208.96,212.64,37950.0],["2015-01-21",211.84,212.72,206.4,208.4,35863.0],["2015-01-22",210.48,212.56,208.4,210.16,49913.0],["2015-01-23",210.72,212.64,208.48,211.28,14288.0],["2015-01-26",210.0,210.96,208.0,210.0,44663.0],["2015-01-27",208.8,211.92,207.04,209.52,18400.0],["2015-01-28",210.08,216.88,208.16,212.72,31425.0],["2015-01-29",213.92,216.0,209.2,213.44,46338.0],["2015-01-30",212.4,213.36,203.36,205.6,38713.0],["2015-02-02",206.16,207.76,200.8,206.16,43375.0],["2015-02-03",205.36,211.12,201.52,204.96,27888.0],["2015-02-04",203.44,206.96,201.6,202.4,37500.0],["2015-02-05",202.4,207.6,200.4,201.68,33213.0],["2015-02-06",201.28,208.64,200.4,206.08,46375.0],["2015-02-09",206.0,210.08,203.92,204.24,19338.0],["2015-02-10",205.28,209.76,203.92,207.92,39038.0],["2015-02-11",207.76,214.4,205.2,205.84,24175.0],["2015-02-12",205.6,208.24,201.28,205.84,67863.0],["2015-02-13",206.48,208.0,200.64,207.68,41100.0],["2015-02-17",207.12,212.08,201.68,202.56,68213.0],["2015-02-18",202.88,213.6,202.88,212.48,60063.0],["2015-02-19",213.04,223.44,208.4,221.92,207313.0],["2015-02-20",161.36,166.08,150.88,151.2,1794100.0],["2015-02-23",151.6,154.96,149.28,149.6,281300.0],["2015-02-24",150.72,151.68,146.0,147.44,183713.0],["2015-02-25",147.68,149.92,146.16,146.56,119725.0],["2015-02-26",148.0,151.84,146.4,150.88,97225.0],["2015-02-27",150.4,151.2,145.52,145.84,109438.0],["2015-03-02",148.96,154.4,148.64,153.28,131000.0],["2015-03-03",153.44,153.6,150.4,150.56,53738.0],["2015-03-04",151.36,151.92,146.64,147.44,45350.0],["2015-03-05",147.92,148.56,143.84,144.56,70988.0],["2015-03-06",144.4,144.72,139.68,139.92,76813.0],["2015-03-09",140.32,146.0,140.08,144.72,78475.0],["2015-03-10",143.76,144.16,141.12,143.28,65650.0],["2015-03-11",142.8,143.12,137.44,138.8,83038.0],["2015-03-12",138.96,144.0,138.24,143.6,68350.0],["2015-03-13",143.44,143.92,139.04,139.92,43350.0],["2015-03-16",140.24,142.8,138.8,139.84,61100.0],["2015-03-17",140.08,146.0,139.6,145.6,109725.0],["2015-03-18",145.6,146.0,141.2,144.0,76600.0],["2015-03-19",144.4,146.4,144.32,145.6,51813.0],["2015-03-20",145.2,146.64,144.4,146.56,90088.0],["2015-03-23",145.84,146.4,142.32,143.68,62250.0],["2015-03-24",143.2,145.28,142.4,144.0,25113.0],["2015-03-25",143.6,145.2,140.4,142.56,42825.0],["2015-03-26",141.52,142.08,139.44,140.8,30150.0],["2015-03-27",140.88,142.4,139.6,140.8,34488.0],["2015-03-30",140.16,143.36,140.0,140.32,31850.0],["2015-03-31",139.76,141.84,139.2,139.52,50800.0],["2015-04-01",139.04,139.36,136.4,139.04,41663.0],["2015-04-02",138.4,139.68,137.6,138.72,20638.0],["2015-04-06",138.16,143.2,138.16,142.56,31538.0],["2015-04-07",142.56,142.88,140.4,141.92,35350.0],["2015-04-08",141.68,142.4,139.6,140.16,46575.0],["2015-04-09",139.68,141.2,138.88,141.04,37813.0],["2015-04-10",141.84,145.6,140.24,144.8,64413.0],["2015-04-13",146.24,151.2,146.16,149.2,98525.0],["2015-04-14",148.96,149.68,146.08,149.6,59375.0],["2015-04-15",149.68,150.96,149.04,150.88,29900.0],["2015-04-16",150.88,153.2,150.8,151.84,32975.0],["2015-04-17",152.48,153.28,151.44,152.72,49838.0],["2015-04-20",153.6,153.92,151.44,153.92,50950.0],["2015-04-21",153.84,156.8,152.4,155.36,94000.0],["2015-04-22",156.0,157.92,155.84,157.84,59975.0],["2015-04-23",158.32,162.4,157.12,162.32,76538.0],["2015-04-24",162.24,165.2,160.08,164.88,50725.0],["2015-04-27",166.0,171.28,164.0,168.48,121013.0],["2015-04-28",167.76,170.24,164.4,166.8,20925.0],["2015-04-29",166.4,166.4,158.48,160.8,82625.0],["2015-04-30",159.12,161.36,157.36,160.16,42413.0],["2015-05-01",161.28,166.32,160.32,166.16,37775.0],["2015-05-04",166.32,170.96,160.72,161.6,100200.0],["2015-05-05",162.48,167.6,162.0,165.68,98438.0],["2015-05-06",132.0,141.6,129.12,133.6,401875.0],["2015-05-07",130.64,135.04,130.64,131.44,76500.0],["2015-05-08",132.0,132.72,129.68,130.0,62988.0],["2015-05-11",130.24,133.44,128.88,129.68,59038.0],["2015-05-12",129.2,129.68,126.32,126.4,77075.0],["2015-05-13",126.64,127.68,126.4,127.12,46438.0],["2015-05-14",127.92,127.92,125.28,126.08,48575.0],["2015-05-15",126.48,127.44,124.72,127.12,27575.0],["2015-05-18",127.28,128.0,125.44,126.72,25313.0],["2015-05-19",126.4,127.92,122.48,122.48,43250.0],["2015-05-20",123.04,123.52,120.16,121.12,41275.0],["2015-05-21",121.2,122.32,118.72,119.04,55325.0],["2015-05-22",119.28,119.44,118.24,118.72,37325.0],["2015-05-26",118.4,119.36,115.04,115.92,44400.0],["2015-05-27",116.32,116.4,114.24,115.52,29000.0],["2015-05-28",115.28,116.48,115.12,116.24,19525.0],["2015-05-29",116.08,117.12,115.92,116.16,31213.0],["2015-06-01",116.64,116.88,115.76,116.32,17413.0],["2015-06-02",116.0,120.16,116.0,119.36,24888.0],["2015-06-03",119.84,120.64,117.92,118.48,15438.0],["2015-06-04",118.32,120.16,117.12,119.2,18325.0],["2015-06-05",122.64,130.72,120.96,127.28,95525.0],["2015-06-08",127.28,130.64,125.44,129.84,39125.0],["2015-06-09",129.68,129.68,126.48,128.64,24550.0],["2015-06-10",128.88,131.92,128.88,130.0,23888.0],["2015-06-11",130.0,131.2,128.72,129.28,10175.0],["2015-06-12",128.24,132.0,128.24,130.32,14938.0],["2015-06-15",130.0,130.8,127.2,129.44,21938.0],["2015-06-16",129.28,131.04,128.56,130.56,14688.0],["2015-06-17",130.72,131.84,128.32,129.92,14838.0],["2015-06-18",129.92,131.76,129.28,130.72,21863.0],["2015-06-19",131.12,133.6,130.08,132.64,37513.0],["2015-06-22",130.48,134.4,127.76,128.0,38425.0],["2015-06-23",128.4,128.8,121.2,124.0,57475.0],["2015-06-24",124.0,124.16,120.32,120.48,26300.0],["2015-06-25",120.32,121.44,118.64,119.44,32175.0],["2015-06-26",119.44,119.6,116.56,116.72,76688.0],["2015-06-29",116.48,117.12,114.4,115.04,32950.0],["2015-06-30",115.52,117.84,114.48,116.8,68525.0],["2015-07-01",117.52,118.88,116.32,118.0,35988.0],["2015-07-02",118.24,118.88,117.12,117.52,20138.0],["2015-07-06",116.96,120.16,114.72,120.08,30913.0],["2015-07-07",120.0,121.52,117.04,120.4,26150.0],["2015-07-08",119.84,123.04,118.64,122.32,25263.0],["2015-07-09",122.8,124.24,120.56,120.8,38525.0],["2015-07-10",120.72,122.88,114.88,115.76,73038.0],["2015-07-13",116.0,121.44,115.2,120.56,83113.0],["2015-07-14",120.0,120.8,118.56,119.04,34788.0],["2015-07-15",119.04,119.04,116.96,117.44,42700.0],["2015-07-16",118.32,119.68,117.36,117.6,26288.0],["2015-07-17",117.52,118.64,116.72,116.72,22575.0],["2015-07-20",116.64,117.52,113.92,114.4,103988.0],["2015-07-21",114.88,116.24,114.4,116.0,37650.0],["2015-07-22",115.6,122.0,115.36,120.72,39288.0],["2015-07-23",121.76,122.24,118.8,118.96,32813.0],["2015-07-24",119.04,119.04,114.08,114.48,34988.0],["2015-07-27",114.32,118.0,112.48,113.28,22425.0],["2015-07-28",113.36,115.6,111.04,115.04,29613.0],["2015-07-29",115.04,121.6,115.04,119.92,24363.0],["2015-07-30",119.12,123.84,118.96,121.84,27188.0],["2015-07-31",122.16,125.44,122.16,123.84,25813.0],["2015-08-03",123.52,125.6,121.84,124.64,28388.0],["2015-08-04",124.4,127.04,123.52,124.0,33525.0],["2015-08-05",124.96,126.96,124.24,125.2,41738.0],["2015-08-06",125.28,125.28,118.96,121.12,53988.0],["2015-08-07",93.92,105.52,90.96,101.2,180213.0],["2015-08-10",99.76,103.52,97.92,100.56,82513.0],["2015-08-11",100.4,106.64,99.2,101.04,58850.0],["2015-08-12",100.4,104.64,98.4,101.92,48600.0],["2015-08-13",102.16,103.6,99.2,99.6,45700.0],["2015-08-14",99.36,104.4,98.96,102.08,40413.0],["2015-08-17",101.6,104.56,101.2,102.56,31938.0],["2015-08-18",102.24,102.8,99.28,100.56,18150.0],["2015-08-19",100.56,103.36,99.84,102.88,37413.0],["2015-08-20",102.56,103.76,100.96,101.52,35388.0],["2015-08-21",99.84,101.44,97.44,99.68,40938.0],["2015-08-24",93.36,93.76,91.2,92.32,46488.0],["2015-08-25",95.28,95.76,91.36,91.68,28438.0],["2015-08-26",93.12,93.12,89.6,91.2,34563.0],["2015-08-27",91.76,94.72,90.4,93.04,29063.0],["2015-08-28",92.24,95.84,92.0,95.12,21075.0],["2015-08-31",95.68,97.92,93.76,95.36,31100.0],["2015-09-01",94.32,97.68,94.32,96.8,23175.0],["2015-09-02",97.36,100.0,96.88,98.56,14075.0],["2015-09-03",98.96,99.84,96.56,97.12,12075.0],["2015-09-04",95.84,98.48,94.08,96.32,22363.0],["2015-09-08",97.44,97.68,95.28,97.28,17688.0],["2015-09-09",97.6,103.84,97.6,98.64,26900.0],["2015-09-10",98.24,100.8,96.64,97.04,14750.0],["2015-09-11",96.88,100.32,96.72,97.6,28038.0],["2015-09-14",98.48,105.04,96.4,104.64,25475.0],["2015-09-15",104.48,109.44,102.4,108.72,24200.0],["2015-09-16",108.4,114.8,108.16,111.92,21875.0],["2015-09-17",111.44,113.84,104.16,105.36,58975.0],["2015-09-18",105.52,106.0,102.4,103.92,96788.0],["2015-09-21",104.24,107.92,104.08,106.0,18138.0],["2015-09-22",104.24,107.6,104.24,107.52,22763.0],["2015-09-23",107.28,113.12,107.2,109.76,19475.0],["2015-09-24",109.2,113.6,107.52,112.96,32400.0],["2015-09-25",113.6,119.52,113.04,115.68,31775.0],["2015-09-28",115.28,118.24,107.76,109.6,37400.0],["2015-09-29",109.76,114.4,108.64,112.8,22463.0],["2015-09-30",113.44,116.0,109.76,113.28,29075.0],["2015-10-01",112.8,115.92,104.72,108.32,26288.0],["2015-10-02",107.84,110.64,106.48,108.4,27338.0],["2015-10-05",108.8,111.92,107.2,108.48,28850.0],["2015-10-06",108.56,112.32,107.12,110.48,16700.0],["2015-10-07",110.8,112.72,107.6,110.88,13888.0],["2015-10-08",109.36,112.32,109.12,110.8,15638.0],["2015-10-09",111.04,112.0,109.36,110.16,8850.0],["2015-10-12",110.32,111.92,108.08,109.52,7913.0],["2015-10-13",108.96,111.2,107.84,108.0,11425.0],["2015-10-14",108.0,109.36,106.4,108.24,10588.0],["2015-10-15",108.48,111.12,107.6,109.2,10088.0],["2015-10-16",109.44,109.84,107.76,108.4,9875.0],["2015-10-19",108.16,110.0,106.4,108.64,7400.0],["2015-10-20",108.72,111.36,106.96,109.36,9138.0],["2015-10-21",109.36,111.28,107.44,108.0,11350.0],["2015-10-22",108.96,112.8,108.96,111.52,12588.0],["2015-10-23",113.2,113.2,108.08,109.92,8838.0],["2015-10-26",109.84,114.0,109.28,109.84,13825.0],["2015-10-27",114.4,114.4,107.84,108.32,46500.0],["2015-10-28",108.24,114.24,107.92,113.44,16875.0],["2015-10-29",113.6,118.88,110.8,117.12,24125.0],["2015-10-30",117.2,119.12,112.96,118.16,36300.0],["2015-11-02",117.68,119.6,110.8,111.04,35650.0],["2015-11-03",110.4,112.56,110.08,110.32,24250.0],["2015-11-04",110.88,112.0,107.52,108.0,36025.0],["2015-11-05",96.0,107.04,94.72,96.48,191600.0],["2015-11-06",94.64,96.8,93.6,93.76,43463.0],["2015-11-09",93.28,94.16,88.08,89.76,53813.0],["2015-11-10",89.28,89.6,84.08,86.48,48463.0],["2015-11-11",88.4,88.8,83.68,87.52,19988.0],["2015-11-12",86.16,88.48,85.12,85.76,12888.0],["2015-11-13",84.8,86.96,83.28,84.16,23813.0],["2015-11-16",83.84,85.76,83.28,85.12,20575.0],["2015-11-17",85.2,86.16,81.04,82.4,19375.0],["2015-11-18",83.28,85.52,82.32,83.92,34525.0],["2015-11-19",83.76,84.48,82.0,84.24,15075.0],["2015-11-20",84.08,87.04,84.0,84.32,20438.0],["2015-11-23",84.0,85.04,82.96,83.68,21350.0],["2015-11-24",82.64,84.8,82.16,82.72,12188.0],["2015-11-25",85.2,92.08,84.4,89.12,48988.0],["2015-11-27",89.04,90.48,88.0,89.36,10200.0],["2015-11-30",89.92,92.0,88.24,88.8,23588.0],["2015-12-01",88.8,89.68,86.72,87.28,11825.0],["2015-12-02",86.56,89.92,86.4,88.72,17888.0],["2015-12-03",88.88,90.24,85.36,86.16,14313.0],["2015-12-04",86.64,87.84,83.84,84.32,12988.0],["2015-12-07",83.6,89.12,82.08,88.64,18075.0],["2015-12-08",87.6,87.84,84.88,85.12,11638.0],["2015-12-09",84.56,85.76,81.52,84.16,16075.0],["2015-12-10",84.48,86.0,84.24,85.12,12475.0],["2015-12-11",84.0,85.36,82.64,83.28,14300.0],["2015-12-14",83.2,84.24,80.16,81.12,17888.0],["2015-12-15",81.52,84.96,81.52,84.8,17038.0],["2015-12-16",84.88,87.68,84.88,87.52,19588.0],["2015-12-17",87.52,88.64,86.72,87.12,15125.0],["2015-12-18",87.04,89.28,85.28,85.76,38250.0],["2015-12-21",86.24,88.32,84.24,87.44,17350.0],["2015-12-22",87.44,88.24,86.32,87.68,10413.0],["2015-12-23",87.92,88.72,82.48,83.2,16913.0],["2015-12-24",83.04,84.88,81.76,83.12,10725.0],["2015-12-28",82.24,83.92,82.0,82.88,13788.0],["2015-12-29",83.2,84.8,81.76,84.4,24500.0],["2015-12-30",84.0,84.88,81.6,81.84,15925.0],["2015-12-31",80.48,81.84,77.36,77.52,37600.0],["2016-01-04",76.88,84.08,74.56,82.32,56138.0],["2016-01-05",82.32,83.52,81.2,81.76,22950.0],["2016-01-06",81.6,87.6,80.88,86.56,29938.0],["2016-01-07",85.44,86.8,82.08,86.8,18513.0],["2016-01-08",87.12,90.08,86.0,88.64,30425.0],["2016-01-11",89.28,90.4,86.96,90.24,25575.0],["2016-01-12",90.96,92.0,87.12,91.2,57575.0],["2016-01-13",91.44,92.4,88.32,89.28,35600.0],["2016-01-14",89.52,91.52,86.56,90.32,43625.0],["2016-01-15",88.16,89.6,83.92,86.64,32250.0],["2016-01-19",87.2,89.2,84.96,87.92,33588.0],["2016-01-20",86.4,92.32,86.16,91.92,31413.0],["2016-01-21",92.08,92.56,88.64,92.32,20988.0],["2016-01-22",92.8,97.12,92.64,97.04,17625.0],["2016-01-25",97.52,98.16,94.32,95.2,15700.0],["2016-01-26",95.36,99.36,94.72,99.04,15750.0],["2016-01-27",98.72,99.44,93.76,94.0,10188.0],["2016-01-28",94.64,97.28,91.84,92.72,10288.0],["2016-01-29",92.4,96.56,92.4,96.32,16063.0],["2016-02-01",96.24,100.08,95.44,96.48,18750.0],["2016-02-02",95.6,101.12,95.6,100.72,20750.0],["2016-02-03",100.72,103.6,97.6,103.36,19300.0],["2016-02-04",103.44,108.0,101.68,102.08,27400.0],["2016-02-05",102.08,105.52,98.88,101.04,15325.0],["2016-02-08",100.16,104.24,97.28,97.6,25475.0],["2016-02-09",96.8,98.24,93.52,95.6,16650.0],["2016-02-10",95.84,102.08,95.6,97.2,17213.0],["2016-02-11",95.36,97.12,93.68,95.04,13675.0],["2016-02-12",96.08,97.44,94.0,95.92,13488.0],["2016-02-16",97.28,99.92,94.88,99.92,10050.0],["2016-02-17",100.16,104.0,96.88,100.96,16425.0],["2016-02-18",99.92,103.6,98.96,103.04,14375.0],["2016-02-19",103.28,107.36,99.68,104.96,18463.0],["2016-02-22",105.36,107.92,102.72,103.76,15638.0],["2016-02-23",103.04,105.6,99.44,100.24,14613.0],["2016-02-24",98.88,100.08,96.08,99.12,10238.0],["2016-02-25",98.8,102.0,96.4,97.84,25413.0],["2016-02-26",92.56,99.04,89.12,96.72,39250.0],["2016-02-29",96.0,103.76,92.8,102.64,36013.0],["2016-03-01",103.04,108.0,100.56,105.2,28188.0],["2016-03-02",104.72,109.2,103.12,107.76,17825.0],["2016-03-03",97.76,100.96,96.88,98.4,57238.0],["2016-03-04",98.88,102.48,96.56,98.0,24650.0],["2016-03-07",97.76,99.84,96.0,98.72,19313.0],["2016-03-08",98.56,100.32,97.84,97.84,12063.0],["2016-03-09",98.48,99.2,97.12,97.92,7700.0],["2016-03-10",98.56,98.72,95.76,98.0,11225.0],["2016-03-11",98.64,102.64,96.56,102.08,19138.0],["2016-03-14",100.96,107.04,100.96,101.84,13588.0],["2016-03-15",100.72,102.48,97.52,100.24,6975.0],["2016-03-16",98.88,99.12,93.68,98.32,26675.0],["2016-03-17",98.8,105.6,98.16,102.48,24063.0],["2016-03-18",103.2,104.0,99.52,102.24,25775.0],["2016-03-21",101.84,102.0,99.76,101.52,11075.0],["2016-03-22",100.72,100.88,97.12,99.36,15400.0],["2016-03-23",99.04,99.04,93.76,94.24,21988.0],["2016-03-24",94.32,97.76,92.24,93.44,6925.0],["2016-03-28",93.6,96.96,92.0,93.28,10975.0],["2016-03-29",93.44,98.4,92.08,97.52,8975.0],["2016-03-30",98.32,100.4,96.96,98.24,22638.0],["2016-03-31",97.68,99.2,94.08,94.88,21550.0],["2016-04-01",93.92,95.92,92.32,93.76,8838.0],["2016-04-04",93.52,93.76,91.84,92.08,11200.0],["2016-04-05",91.68,91.68,88.72,89.6,9163.0],["2016-04-06",90.08,93.12,88.08,89.28,13275.0],["2016-04-07",89.12,89.68,81.36,85.68,34713.0],["2016-04-08",85.92,88.64,85.28,86.56,24325.0],["2016-04-11",86.8,88.8,86.8,87.44,12650.0],["2016-04-12",87.12,90.16,87.04,88.32,10163.0],["2016-04-13",88.56,90.72,88.48,89.6,6300.0],["2016-04-14",89.6,90.08,88.64,89.28,6025.0],["2016-04-15",88.24,89.44,87.36,88.16,4488.0],["2016-04-18",88.24,89.12,87.36,89.04,7850.0],["2016-04-19",89.52,90.24,86.72,87.28,6313.0],["2016-04-20",86.96,88.88,86.88,87.2,13000.0],["2016-04-21",86.88,88.4,86.88,87.2,12925.0],["2016-04-22",87.28,90.88,87.28,89.52,16275.0],["2016-04-25",89.28,94.0,89.28,90.24,42088.0],["2016-04-26",90.56,94.88,90.24,93.28,40425.0],["2016-04-27",92.56,93.92,89.36,90.64,29663.0],["2016-04-28",90.64,92.88,87.12,89.92,25075.0],["2016-04-29",89.04,89.68,87.36,89.2,21500.0],["2016-05-02",90.16,91.92,88.32,90.96,17588.0],["2016-05-03",91.04,92.08,86.8,88.16,42863.0],["2016-05-04",80.4,92.8,78.4,88.56,35913.0],["2016-05-05",88.48,89.6,86.48,87.2,28675.0],["2016-05-06",87.44,89.04,85.6,87.12,22850.0],["2016-05-09",87.76,88.88,85.52,87.68,16200.0],["2016-05-10",87.84,88.0,85.92,87.68,15788.0],["2016-05-11",87.28,87.76,85.76,85.92,21738.0],["2016-05-12",86.48,87.36,82.0,82.88,26575.0],["2016-05-13",82.8,83.52,80.08,80.88,16700.0],["2016-05-16",80.8,81.92,77.6,81.12,10650.0],["2016-05-17",80.4,82.4,76.4,77.44,13888.0],["2016-05-18",76.96,76.96,74.24,75.6,18700.0],["2016-05-19",74.56,76.32,74.56,75.68,24788.0],["2016-05-20",76.08,76.08,74.32,75.52,8600.0],["2016-05-23",75.44,76.4,74.8,75.36,9350.0],["2016-05-24",75.68,77.12,74.4,75.76,10025.0],["2016-05-25",75.84,76.8,74.88,76.48,8138.0],["2016-05-26",76.24,77.84,76.24,76.96,14325.0],["2016-05-27",76.72,77.2,75.44,76.64,12713.0],["2016-05-31",76.56,78.08,74.32,75.04,17838.0],["2016-06-01",74.96,76.0,74.4,75.68,8963.0],["2016-06-02",75.2,76.32,75.12,76.24,8238.0],["2016-06-03",75.92,78.24,75.92,76.0,6750.0],["2016-06-06",76.0,81.76,75.84,81.12,22713.0],["2016-06-07",80.88,81.36,79.2,80.8,11513.0],["2016-06-08",80.64,80.64,79.04,79.76,8663.0],["2016-06-09",79.44,80.32,78.4,79.12,5525.0],["2016-06-10",78.4,79.36,77.2,78.8,7975.0],["2016-06-13",78.16,78.48,74.88,76.32,11588.0],["2016-06-14",75.52,78.48,74.4,77.84,10100.0],["2016-06-15",77.84,79.84,77.04,77.2,6225.0],["2016-06-16",77.44,78.16,75.52,77.84,5313.0],["2016-06-17",78.16,80.72,77.68,80.48,23588.0],["2016-06-20",80.56,81.2,78.72,80.0,7313.0],["2016-06-21",80.0,80.0,77.76,79.12,5675.0],["2016-06-22",79.28,79.92,78.0,79.2,4800.0],["2016-06-23",79.92,80.72,78.96,79.44,7325.0],["2016-06-24",75.84,83.12,75.36,82.48,13600.0],["2016-06-27",80.72,82.72,76.32,77.84,16050.0],["2016-06-28",78.48,80.48,77.12,77.68,11700.0],["2016-06-29",78.24,80.24,78.08,78.48,14850.0],["2016-06-30",78.72,79.6,77.76,78.24,7775.0],["2016-07-01",77.92,81.2,77.76,78.48,10400.0],["2016-07-05",78.48,79.28,77.2,77.84,6500.0],["2016-07-06",77.2,78.32,76.0,76.48,8900.0],["2016-07-07",76.4,77.2,75.52,77.12,15513.0],["2016-07-08",77.52,81.92,77.52,80.96,10100.0],["2016-07-11",80.96,82.96,80.24,81.68,6875.0],["2016-07-12",81.28,82.4,80.88,82.0,13400.0],["2016-07-13",82.4,82.48,79.36,80.4,13100.0],["2016-07-14",80.32,81.28,79.68,80.0,27513.0],["2016-07-15",80.48,81.68,78.96,79.04,7563.0],["2016-07-18",78.96,80.56,78.48,78.56,7150.0],["2016-07-19",78.48,80.72,78.48,79.76,4300.0],["2016-07-20",80.08,81.76,79.2,79.6,6288.0],["2016-07-21",79.6,80.32,78.48,78.56,4413.0],["2016-07-22",78.48,80.32,78.48,78.8,6688.0],["2016-07-25",78.72,83.76,78.72,82.88,12850.0],["2016-07-26",69.44,70.32,63.92,64.0,177000.0],["2016-07-27",64.0,65.12,59.12,60.24,66100.0],["2016-07-28",60.0,60.32,58.88,59.2,27650.0],["2016-07-29",59.04,60.48,57.76,59.12,19088.0],["2016-08-01",59.44,61.04,59.04,59.36,24450.0],["2016-08-02",59.52,59.6,57.84,59.04,23075.0],["2016-08-03",58.64,59.92,58.64,59.04,14088.0],["2016-08-04",58.8,59.04,58.0,58.0,23188.0],["2016-08-05",56.0,56.4,54.16,55.6,46363.0],["2016-08-08",55.52,55.92,55.28,55.6,21000.0],["2016-08-09",55.52,55.92,54.4,54.4,24350.0],["2016-08-10",54.32,55.52,53.92,54.48,27825.0],["2016-08-11",54.88,56.0,54.24,55.2,49825.0],["2016-08-12",55.36,57.52,55.36,56.32,25725.0],["2016-08-15",56.64,58.08,55.68,56.0,31963.0],["2016-08-16",56.16,57.2,55.44,55.76,13138.0],["2016-08-17",55.92,56.0,53.92,54.56,16563.0],["2016-08-18",54.4,55.2,54.24,54.72,10050.0],["2016-08-19",54.4,54.96,52.96,53.04,32550.0],["2016-08-22",53.04,53.92,52.16,53.28,15275.0],["2016-08-23",53.2,54.16,52.88,53.52,10100.0],["2016-08-24",53.76,57.2,53.76,55.36,27925.0],["2016-08-25",55.44,55.44,54.4,54.64,8413.0],["2016-08-26",54.16,55.36,54.0,54.24,6838.0],["2016-08-29",54.48,55.36,53.68,53.76,15388.0],["2016-08-30",53.84,54.24,53.36,53.44,10113.0],["2016-08-31",53.92,53.92,51.84,52.32,20113.0],["2016-09-01",52.24,52.72,51.6,52.4,12738.0],["2016-09-02",52.4,52.8,52.08,52.4,13525.0],["2016-09-06",52.32,52.56,52.16,52.24,11800.0],["2016-09-07",52.24,52.8,52.24,52.4,15775.0],["2016-09-08",52.32,52.48,51.36,51.76,15575.0],["2016-09-09",51.76,52.24,50.0,50.0,19725.0],["2016-09-12",50.0,50.48,48.8,49.12,13175.0],["2016-09-13",49.2,49.2,47.76,47.92,21125.0],["2016-09-14",47.84,50.08,47.2,48.16,35313.0],["2016-09-15",47.84,48.48,46.8,47.04,14800.0],["2016-09-16",46.64,47.76,46.4,47.44,36825.0],["2016-09-19",47.28,47.6,46.08,46.24,10013.0],["2016-09-20",46.4,46.88,44.8,45.12,16325.0],["2016-09-21",45.52,46.64,43.76,43.84,17763.0],["2016-09-22",43.84,43.84,41.2,41.84,61975.0],["2016-09-23",41.84,43.28,41.84,42.32,47688.0],["2016-09-26",42.24,42.56,40.48,40.96,25100.0],["2016-09-27",40.72,42.16,39.28,39.84,29038.0],["2016-09-28",39.84,40.0,38.4,38.48,35775.0],["2016-09-29",38.48,38.96,37.92,38.08,24388.0],["2016-09-30",38.08,38.48,37.36,38.08,30113.0],["2016-10-03",38.16,38.48,37.44,37.76,24238.0],["2016-10-04",37.92,39.76,37.04,37.2,35325.0],["2016-10-05",37.52,37.6,36.08,36.16,35663.0],["2016-10-06",36.0,38.24,35.28,36.56,41275.0],["2016-10-07",36.72,37.2,35.6,35.92,19063.0],["2016-10-10",35.92,38.08,35.84,37.2,34163.0],["2016-10-11",37.44,37.84,36.24,36.32,16988.0],["2016-10-12",36.24,37.12,35.68,36.64,21013.0],["2016-10-13",36.24,36.56,35.04,35.2,29888.0],["2016-10-14",35.04,35.36,34.16,34.88,21850.0],["2016-10-17",35.2,36.0,34.64,34.8,9613.0],["2016-10-18",35.2,39.12,34.8,37.6,49588.0],["2016-10-19",38.0,39.6,36.8,38.8,40063.0],["2016-10-20",38.4,39.2,36.0,37.2,42750.0],["2016-10-21",37.6,37.6,36.8,37.2,16250.0],["2016-10-24",37.6,38.4,35.6,36.4,18775.0],["2016-10-25",36.0,36.4,34.0,35.2,30288.0],["2016-10-26",35.2,36.8,34.4,35.2,25050.0],["2016-10-27",34.8,35.6,34.4,35.6,11575.0],["2016-10-28",35.6,36.8,34.8,36.4,18300.0],["2016-10-31",36.8,38.0,36.4,37.6,19463.0],["2016-11-01",37.6,40.0,35.76,36.0,38413.0],["2016-11-02",36.0,37.12,35.2,36.4,10600.0],["2016-11-03",36.8,38.4,35.6,36.0,15388.0],["2016-11-04",32.4,34.8,32.4,33.2,25313.0],["2016-11-07",33.6,33.6,30.0,30.8,45475.0],["2016-11-08",30.8,32.4,28.08,31.2,50988.0],["2016-11-09",30.8,34.8,30.0,34.4,42225.0],["2016-11-10",34.8,36.0,33.6,35.6,27375.0],["2016-11-11",36.0,36.4,34.8,36.4,14000.0],["2016-11-14",36.8,37.2,34.8,36.0,17575.0],["2016-11-15",35.6,36.0,34.8,35.6,8900.0],["2016-11-16",35.6,36.0,34.8,35.2,8325.0],["2016-11-17",35.2,35.2,33.6,33.6,12225.0],["2016-11-18",34.0,34.4,32.4,33.6,19063.0],["2016-11-21",33.6,36.4,33.6,36.0,23588.0],["2016-11-22",36.4,36.8,32.4,33.2,27438.0],["2016-11-23",33.6,34.8,32.4,34.0,12413.0],["2016-11-25",33.6,34.8,33.6,34.8,8300.0],["2016-11-28",34.4,34.4,32.0,32.0,19375.0],["2016-11-29",32.4,36.4,31.2,34.4,84113.0],["2016-11-30",34.8,35.2,32.4,33.6,33975.0],["2016-12-01",33.2,34.4,33.2,33.6,24588.0],["2016-12-02",33.6,34.4,33.2,33.2,19200.0],["2016-12-05",33.6,34.4,32.8,34.0,18238.0],["2016-12-06",34.0,36.0,33.6,34.4,16125.0],["2016-12-07",34.0,38.0,34.0,37.2,33038.0],["2016-12-08",37.2,38.8,37.2,37.6,16275.0],["2016-12-09",37.6,40.0,36.8,39.6,21638.0],["2016-12-12",40.0,40.8,37.6,38.4,21688.0],["2016-12-13",38.8,40.0,37.6,40.0,17813.0],["2016-12-14",40.0,40.64,38.4,39.6,20138.0],["2016-12-15",39.2,40.8,37.6,38.0,35863.0],["2016-12-16",38.0,39.6,37.6,38.4,46525.0],["2016-12-19",38.8,40.0,37.6,38.8,14025.0],["2016-12-20",39.6,40.0,38.4,38.8,13888.0],["2016-12-21",38.8,38.8,37.6,38.0,15450.0],["2016-12-22",38.0,38.0,36.0,36.4,15613.0],["2016-12-23",36.0,37.12,36.0,36.4,8575.0],["2016-12-27",36.0,36.8,35.6,36.0,13400.0],["2016-12-28",38.0,38.0,33.6,34.0,30550.0],["2016-12-29",34.0,34.8,32.8,34.4,30888.0],["2016-12-30",34.0,34.8,32.4,32.8,79363.0],["2017-01-03",33.6,33.6,32.0,32.4,18488.0],["2017-01-04",32.8,36.4,32.8,36.4,21088.0],["2017-01-05",36.0,36.4,34.4,34.8,7175.0],["2017-01-06",32.8,36.8,32.8,35.6,27750.0],["2017-01-09",35.6,36.4,33.76,34.0,6638.0],["2017-01-10",34.0,35.6,33.2,35.2,10150.0],["2017-01-11",34.8,38.0,34.4,37.6,24338.0],["2017-01-12",37.2,38.4,36.0,36.0,11838.0],["2017-01-13",36.0,36.0,33.6,34.4,14900.0],["2017-01-17",34.4,36.0,32.8,34.8,27225.0],["2017-01-18",35.2,35.6,32.8,34.4,31663.0],["2017-01-19",34.4,34.4,32.8,33.6,19925.0],["2017-01-20",33.2,33.6,32.8,32.8,18513.0],["2017-01-23",33.2,33.6,32.4,32.4,15700.0],["2017-01-24",32.8,33.2,32.4,32.4,17663.0],["2017-01-25",32.8,33.2,32.4,32.8,14225.0],["2017-01-26",32.4,35.2,32.4,35.2,40113.0],["2017-01-27",35.2,35.2,33.2,34.8,14688.0],["2017-01-30",34.4,35.2,34.4,35.2,19313.0],["2017-01-31",34.8,36.0,34.4,35.2,23063.0],["2017-02-01",35.2,35.6,33.6,34.4,26250.0],["2017-02-02",34.8,36.0,33.6,35.6,27150.0],["2017-02-03",35.6,36.0,34.4,34.8,13488.0],["2017-02-06",34.4,35.2,34.0,34.4,11638.0],["2017-02-07",34.4,35.2,34.0,34.8,19750.0],["2017-02-08",34.4,35.6,34.4,35.2,13525.0],["2017-02-09",35.2,35.84,35.2,35.6,8063.0],["2017-02-10",34.4,34.48,30.4,31.2,69475.0],["2017-02-13",31.2,31.84,30.4,30.8,19425.0],["2017-02-14",30.8,30.8,28.8,29.2,29738.0],["2017-02-15",29.6,31.2,29.2,29.6,14063.0],["2017-02-16",29.6,30.64,29.2,30.0,14463.0],["2017-02-17",30.4,30.4,29.2,30.4,10200.0],["2017-02-21",30.4,30.4,29.6,30.0,7563.0],["2017-02-22",29.6,30.0,29.2,29.6,14000.0],["2017-02-23",30.0,30.0,29.2,29.2,6063.0],["2017-02-24",29.2,31.6,28.8,31.2,19125.0],["2017-02-27",31.2,32.4,30.32,31.6,22850.0],["2017-02-28",31.6,32.0,30.4,30.4,34713.0],["2017-03-01",30.4,32.0,30.0,31.2,30350.0],["2017-03-02",33.6,33.6,29.2,32.4,39488.0],["2017-03-03",32.4,32.4,28.88,29.6,48600.0],["2017-03-06",29.6,29.84,28.4,28.8,21825.0],["2017-03-07",28.8,28.8,25.6,26.4,72500.0],["2017-03-08",26.0,28.4,25.28,27.6,27788.0],["2017-03-09",27.6,28.0,27.2,27.2,9400.0],["2017-03-10",27.2,28.8,27.2,28.4,16813.0],["2017-03-13",28.4,28.8,28.4,28.8,8175.0],["2017-03-14",29.2,34.0,28.4,32.4,96525.0],["2017-03-15",32.4,34.0,32.0,33.2,46138.0],["2017-03-16",33.2,36.4,32.8,36.4,36025.0],["2017-03-17",36.0,37.2,35.2,36.4,27125.0],["2017-03-20",36.0,37.2,35.2,36.4,19113.0],["2017-03-21",36.8,36.8,35.2,35.2,5488.0],["2017-03-22",35.2,36.0,33.2,35.2,16038.0],["2017-03-23",35.2,36.8,35.2,35.2,5738.0],["2017-03-24",35.6,36.4,35.2,36.0,10450.0],["2017-03-27",36.0,39.6,36.0,39.44,44775.0],["2017-03-28",39.2,44.72,37.84,44.0,61375.0],["2017-03-29",44.4,44.4,41.6,43.6,28613.0],["2017-03-30",43.2,44.0,42.0,42.8,46000.0],["2017-03-31",42.4,46.0,41.68,46.0,27250.0],["2017-04-03",46.8,47.6,44.8,47.6,37900.0],["2017-04-04",47.6,48.0,44.4,44.8,17713.0],["2017-04-05",45.6,47.2,44.4,44.4,42625.0],["2017-04-06",44.4,47.2,44.4,46.8,23775.0],["2017-04-07",46.8,48.0,46.16,46.8,30325.0],["2017-04-10",46.8,47.6,46.4,47.6,20375.0],["2017-04-11",47.6,48.0,44.64,45.6,25475.0],["2017-04-12",45.6,47.6,43.6,46.4,18925.0],["2017-04-13",46.4,47.6,46.0,46.4,11975.0],["2017-04-17",46.4,46.8,44.0,46.8,20475.0],["2017-04-18",46.4,47.6,46.0,46.4,17038.0],["2017-04-19",46.0,46.4,44.4,45.2,20563.0],["2017-04-20",45.2,45.6,44.0,44.8,15238.0],["2017-04-21",44.8,45.04,43.2,43.6,36363.0],["2017-04-24",44.4,44.8,43.2,43.6,14213.0],["2017-04-25",44.4,46.0,42.8,44.8,42900.0],["2017-04-26",44.8,47.6,44.8,46.8,27488.0],["2017-04-27",47.2,48.0,45.2,47.2,16488.0],["2017-04-28",47.6,47.6,46.4,46.8,14175.0],["2017-05-01",47.2,47.2,42.8,43.2,30575.0],["2017-05-02",42.8,45.6,42.8,44.8,15925.0],["2017-05-03",44.8,45.6,44.0,44.8,12550.0],["2017-05-04",44.4,45.04,42.4,44.4,19275.0],["2017-05-05",44.4,44.8,44.0,44.4,5363.0],["2017-05-08",44.4,45.6,41.6,45.2,31038.0],["2017-05-09",45.6,47.2,43.6,46.4,25825.0],["2017-05-10",45.6,46.8,43.2,44.0,40425.0],["2017-05-11",44.0,45.12,39.6,41.6,37563.0],["2017-05-12",41.2,41.44,38.4,38.64,13075.0],["2017-05-15",38.0,38.8,36.4,38.4,27888.0],["2017-05-16",38.4,40.32,36.0,36.4,20813.0],["2017-05-17",36.0,37.2,34.8,36.4,25025.0],["2017-05-18",36.4,38.0,34.8,36.4,20438.0],["2017-05-19",36.0,38.4,35.6,38.0,16813.0],["2017-05-22",38.0,39.2,38.0,38.8,6700.0],["2017-05-23",38.8,39.6,38.4,38.8,9088.0],["2017-05-24",38.8,39.2,38.4,38.8,7663.0],["2017-05-25",39.2,40.0,38.4,39.2,14388.0],["2017-05-26",39.2,39.76,37.6,38.8,13175.0],["2017-05-30",38.4,39.2,38.24,38.4,5825.0],["2017-05-31",38.0,39.2,36.8,38.8,16013.0],["2017-06-01",38.4,39.6,38.0,38.4,11913.0],["2017-06-02",38.0,39.6,34.4,35.2,25225.0],["2017-06-05",35.2,35.68,34.4,35.2,15125.0],["2017-06-06",35.2,35.2,32.8,32.8,11638.0],["2017-06-07",32.8,34.4,32.0,32.0,48300.0],["2017-06-08",32.8,33.2,31.6,33.2,21725.0],["2017-06-09",33.2,33.92,31.6,32.4,18688.0],["2017-06-12",32.8,33.2,28.4,29.04,36575.0],["2017-06-13",28.8,30.4,28.4,30.0,19900.0],["2017-06-14",30.4,30.8,27.44,28.0,21713.0],["2017-06-15",28.4,29.2,26.8,28.8,27425.0],["2017-06-16",28.4,30.0,27.2,30.0,46063.0],["2017-06-19",30.0,32.4,28.0,32.0,35163.0],["2017-06-20",32.8,33.6,30.0,30.8,35238.0],["2017-06-21",30.8,32.0,28.8,29.6,20488.0],["2017-06-22",29.6,32.0,29.6,31.2,11463.0],["2017-06-23",31.2,32.4,30.4,32.0,36925.0],["2017-06-26",32.0,32.72,30.4,30.8,10300.0],["2017-06-27",30.4,32.0,30.0,30.4,22863.0],["2017-06-28",30.8,31.2,29.2,29.6,33575.0],["2017-06-29",30.0,30.48,28.8,30.0,21313.0],["2017-06-30",30.4,31.6,30.4,31.2,11775.0],["2017-07-03",31.2,32.4,30.4,32.0,5875.0],["2017-07-05",31.6,32.4,30.4,31.2,36125.0],["2017-07-06",31.2,31.6,30.8,31.2,9738.0],["2017-07-07",30.8,32.8,30.8,32.0,26775.0],["2017-07-10",32.0,33.6,32.0,32.8,11088.0],["2017-07-11",33.2,33.6,32.4,33.2,22388.0],["2017-07-12",34.0,36.4,33.76,34.8,31638.0],["2017-07-13",35.2,35.2,33.2,35.2,15238.0],["2017-07-14",34.8,35.2,32.0,33.6,13025.0],["2017-07-17",33.2,34.8,32.8,34.4,8163.0],["2017-07-18",34.0,34.0,32.8,33.6,12400.0],["2017-07-19",34.4,35.2,33.6,35.2,4563.0],["2017-07-20",35.2,35.2,34.0,34.4,13150.0],["2017-07-21",34.8,34.8,33.2,33.6,13988.0],["2017-07-24",33.2,34.0,32.0,32.4,54913.0],["2017-07-25",32.4,33.2,32.0,33.2,7213.0],["2017-07-26",33.6,34.0,33.2,33.6,9488.0],["2017-07-27",33.6,34.0,31.2,31.6,24075.0],["2017-07-28",31.2,32.0,30.0,30.8,32638.0],["2017-07-31",30.8,31.2,30.8,30.8,5063.0],["2017-08-01",31.2,31.2,30.4,30.8,6000.0],["2017-08-02",30.8,30.8,28.0,29.6,27675.0],["2017-08-03",29.6,32.4,29.6,32.0,11288.0],["2017-08-04",32.0,32.24,31.2,31.2,4913.0],["2017-08-07",31.2,32.8,31.2,32.0,15563.0],["2017-08-08",32.0,32.4,30.4,32.4,20750.0],["2017-08-09",32.0,32.8,32.0,32.0,11775.0],["2017-08-10",32.0,32.4,31.2,31.2,19025.0],["2017-08-11",29.6,30.4,28.0,30.0,43375.0],["2017-08-14",30.4,32.8,30.0,32.8,26475.0],["2017-08-15",32.8,32.8,30.4,30.4,9588.0],["2017-08-16",30.8,31.2,30.0,30.4,9413.0],["2017-08-17",30.4,30.4,29.6,29.6,6450.0],["2017-08-18",29.6,30.0,29.2,30.0,9950.0],["2017-08-21",30.0,30.0,28.8,28.8,13275.0],["2017-08-22",28.8,31.2,28.8,30.8,6313.0],["2017-08-23",30.4,30.4,29.6,30.0,7238.0],["2017-08-24",30.8,30.8,30.0,30.4,2363.0],["2017-08-25",30.64,30.8,30.4,30.8,3175.0],["2017-08-28",30.4,32.0,30.4,32.0,7113.0],["2017-08-29",32.0,32.0,30.8,31.6,8200.0],["2017-08-30",31.6,31.6,29.2,29.2,17275.0],["2017-08-31",29.6,31.2,29.6,30.8,14388.0],["2017-09-01",30.8,32.0,30.4,32.0,11238.0],["2017-09-05",31.6,33.2,30.88,32.8,14988.0],["2017-09-06",32.4,37.6,32.4,36.0,34300.0],["2017-09-07",35.6,36.8,34.08,36.4,10813.0],["2017-09-08",37.2,39.2,37.2,38.8,26900.0],["2017-09-11",38.4,39.2,34.8,37.44,23038.0],["2017-09-12",36.4,38.8,36.4,37.6,12100.0],["2017-09-13",37.2,39.6,36.4,38.8,23713.0],["2017-09-14",39.6,40.0,37.2,37.6,21600.0],["2017-09-15",38.8,38.8,35.2,35.2,30213.0],["2017-09-18",35.2,36.4,32.8,33.2,43825.0],["2017-09-19",33.2,35.2,31.6,32.0,25575.0],["2017-09-20",32.4,34.0,32.0,32.8,16463.0],["2017-09-21",33.6,34.64,32.8,33.6,11100.0],["2017-09-22",33.6,34.0,32.8,34.0,4138.0],["2017-09-25",34.0,36.4,34.0,35.6,27550.0],["2017-09-26",36.0,36.4,34.4,34.8,12100.0],["2017-09-27",35.2,35.44,34.0,34.0,29388.0],["2017-09-28",34.0,34.8,32.8,34.0,5200.0],["2017-09-29",33.6,36.0,33.6,35.2,11925.0],["2017-10-02",35.2,35.2,33.6,34.64,4200.0],["2017-10-03",34.4,37.2,33.2,33.2,159525.0],["2017-10-04",33.2,35.04,33.2,34.4,24475.0],["2017-10-05",34.8,36.0,34.4,36.0,7013.0],["2017-10-06",36.0,36.8,35.6,36.8,14275.0],["2017-10-09",36.8,37.6,36.4,36.8,8288.0],["2017-10-10",37.6,38.4,36.4,38.24,11450.0],["2017-10-11",38.0,38.64,35.6,36.0,23500.0],["2017-10-12",35.6,35.76,32.8,34.4,13088.0],["2017-10-13",34.8,35.6,34.4,35.2,11375.0],["2017-10-16",34.8,36.64,34.8,35.44,4975.0],["2017-10-17",35.6,37.2,34.0,36.8,87750.0],["2017-10-18",36.4,36.4,35.6,36.0,5238.0],["2017-10-19",36.0,36.56,34.8,36.0,5438.0],["2017-10-20",36.8,36.8,35.2,36.0,4163.0],["2017-10-23",36.4,36.4,35.2,35.6,5313.0],["2017-10-24",35.6,36.0,34.8,35.2,13350.0],["2017-10-25",34.4,35.6,34.4,35.2,7688.0],["2017-10-26",34.8,36.0,34.8,35.6,5525.0],["2017-10-27",36.0,36.4,35.6,36.0,5825.0],["2017-10-30",35.6,35.6,34.8,34.8,2950.0],["2017-10-31",35.2,36.0,34.4,34.8,42050.0],["2017-11-01",35.6,35.6,34.0,34.4,4963.0],["2017-11-02",34.4,36.0,34.4,35.76,3188.0],["2017-11-03",35.6,36.0,35.36,36.0,3275.0],["2017-11-06",36.0,36.0,35.2,35.6,2538.0],["2017-11-07",35.6,35.6,34.0,34.24,4938.0],["2017-11-08",34.0,34.4,32.8,34.4,13563.0],["2017-11-09",34.0,34.48,31.6,34.0,30650.0],["2017-11-10",34.4,36.4,32.8,35.2,56925.0],["2017-11-13",35.2,37.2,34.4,36.8,34050.0],["2017-11-14",36.8,38.4,36.0,37.6,16688.0],["2017-11-15",36.8,40.4,36.8,39.6,59913.0],["2017-11-16",40.4,41.2,39.6,40.0,22550.0],["2017-11-17",39.6,41.2,39.6,40.4,13550.0],["2017-11-20",40.8,40.8,39.2,40.8,10563.0],["2017-11-21",41.2,42.4,40.0,41.6,20038.0],["2017-11-22",40.4,42.0,40.4,40.8,27063.0],["2017-11-24",40.4,43.2,40.4,42.4,16975.0],["2017-11-27",42.4,42.8,41.2,42.0,54513.0],["2017-11-28",42.4,43.04,40.8,42.8,58475.0],["2017-11-29",42.4,43.6,42.0,43.2,42838.0],["2017-11-30",43.2,43.6,40.0,40.4,69388.0],["2017-12-01",40.4,41.2,38.4,39.6,17338.0],["2017-12-04",39.6,40.4,36.4,37.2,34525.0],["2017-12-05",37.6,39.2,37.2,38.8,10463.0],["2017-12-06",39.2,40.0,38.4,39.6,19350.0],["2017-12-07",39.6,39.6,37.44,38.0,22488.0],["2017-12-08",38.0,38.24,36.8,37.6,11025.0],["2017-12-11",37.2,38.4,36.4,38.0,14075.0],["2017-12-12",38.0,39.2,36.8,38.4,74925.0],["2017-12-13",38.4,40.0,38.4,39.6,27363.0],["2017-12-14",39.6,40.8,39.2,40.4,15713.0],["2017-12-15",40.0,41.6,39.2,40.0,33263.0],["2017-12-18",40.8,41.2,38.8,40.8,9163.0],["2017-12-19",40.8,45.6,40.4,44.8,50613.0],["2017-12-20",44.4,45.6,43.44,44.4,22588.0],["2017-12-21",44.0,46.0,43.2,45.6,14950.0],["2017-12-22",45.6,46.0,43.2,44.8,9813.0],["2017-12-26",44.4,45.6,44.0,45.2,10275.0],["2017-12-27",45.2,45.6,44.0,45.2,6200.0],["2017-12-28",45.2,45.2,43.6,43.6,5275.0],["2017-12-29",43.6,43.6,41.6,42.0,11425.0],["2018-01-02",42.4,42.4,41.2,41.6,6050.0],["2018-01-03",42.0,42.56,40.0,42.0,11500.0],["2018-01-04",42.4,42.8,41.6,41.6,3850.0],["2018-01-05",42.0,42.48,41.6,42.4,5563.0],["2018-01-08",42.0,42.64,42.0,42.0,4225.0],["2018-01-09",42.0,44.8,42.0,44.0,8763.0],["2018-01-10",44.0,44.8,43.2,44.4,3725.0],["2018-01-11",44.4,45.2,43.6,45.2,5413.0],["2018-01-12",45.2,46.4,44.4,46.0,8075.0],["2018-01-16",46.0,47.2,45.2,46.4,7588.0],["2018-01-17",46.0,46.8,46.0,46.8,5025.0],["2018-01-18",46.8,46.8,45.6,46.4,4825.0],["2018-01-19",46.0,46.4,45.6,46.4,5388.0],["2018-01-22",46.0,46.4,45.6,46.0,4313.0],["2018-01-23",45.6,46.4,45.6,46.0,3513.0],["2018-01-24",46.0,47.6,44.8,47.6,11400.0],["2018-01-25",47.6,49.2,47.2,48.8,7638.0],["2018-01-26",49.2,50.8,48.4,49.84,8413.0],["2018-01-29",49.6,49.6,47.6,48.0,6325.0],["2018-01-30",47.6,48.0,47.2,47.6,7788.0],["2018-01-31",47.2,47.6,46.8,47.2,3625.0],["2018-02-01",46.8,48.96,46.4,46.8,5925.0],["2018-02-02",46.0,47.6,46.0,46.8,6263.0],["2018-02-05",46.8,48.8,46.4,47.2,12413.0],["2018-02-06",46.8,50.0,46.8,49.2,11600.0],["2018-02-07",49.2,49.84,47.6,48.0,44800.0],["2018-02-08",48.0,48.0,44.4,45.2,6763.0],["2018-02-09",44.8,45.6,42.4,44.8,13875.0],["2018-02-12",44.4,45.2,42.8,44.8,3350.0],["2018-02-13",44.4,49.2,44.32,48.0,8188.0],["2018-02-14",48.0,49.2,47.6,48.8,5600.0],["2018-02-15",48.4,49.2,47.6,49.2,6775.0],["2018-02-16",48.8,49.2,48.0,49.2,2663.0],["2018-02-20",49.2,55.2,48.0,54.8,38863.0],["2018-02-21",55.6,55.6,53.2,54.4,11500.0],["2018-02-22",53.2,54.8,51.6,52.0,9775.0],["2018-02-23",52.4,53.6,51.84,52.4,4188.0],["2018-02-26",52.8,54.0,52.4,53.6,6525.0],["2018-02-27",53.2,53.6,50.8,52.0,6038.0],["2018-02-28",52.4,52.8,49.6,49.6,9775.0],["2018-03-01",50.0,53.2,48.4,51.6,9625.0],["2018-03-02",51.2,55.2,50.4,55.2,8200.0],["2018-03-05",55.2,56.0,52.4,54.8,10375.0],["2018-03-06",52.4,58.4,52.4,58.0,14613.0],["2018-03-07",58.0,58.8,56.4,58.4,7488.0],["2018-03-08",58.8,59.2,54.0,56.8,10100.0],["2018-03-09",56.8,57.2,55.6,56.4,6738.0],["2018-03-12",56.0,56.4,53.6,54.4,6275.0],["2018-03-13",54.0,54.8,50.8,51.2,19313.0],["2018-03-14",51.6,52.8,49.2,49.2,23638.0],["2018-03-15",56.0,59.2,54.8,55.2,63613.0],["2018-03-16",55.6,61.6,55.2,60.8,31413.0],["2018-03-19",60.8,62.0,58.8,60.4,30675.0],["2018-03-20",60.8,64.8,60.64,63.2,125800.0],["2018-03-21",64.0,65.6,62.0,62.0,67725.0],["2018-03-22",62.0,62.4,60.0,60.4,20663.0],["2018-03-23",60.4,60.4,56.4,58.8,30413.0],["2018-03-26",59.6,61.6,59.28,60.4,13888.0],["2018-03-27",60.8,61.6,57.6,58.4,20800.0],["2018-03-28",58.8,59.2,57.2,58.8,8388.0],["2018-03-29",58.8,60.8,58.4,60.4,12750.0],["2018-04-02",60.0,61.2,57.6,58.0,9888.0],["2018-04-03",58.4,60.8,58.4,58.8,6213.0],["2018-04-04",60.0,62.8,58.0,60.8,19450.0],["2018-04-05",60.8,62.0,58.0,61.2,9475.0],["2018-04-06",60.8,61.6,60.0,60.8,8425.0],["2018-04-09",61.2,61.6,60.4,60.8,7038.0],["2018-04-10",62.0,62.0,59.84,60.0,13150.0],["2018-04-11",60.4,63.2,60.4,61.6,10450.0],["2018-04-12",61.2,63.2,60.0,61.2,16638.0],["2018-04-13",61.6,61.6,58.8,59.2,15825.0],["2018-04-16",60.0,60.8,58.8,59.2,8113.0],["2018-04-17",59.6,61.6,58.0,58.4,20650.0],["2018-04-18",58.4,62.4,56.8,61.6,42875.0],["2018-04-19",62.4,63.2,59.6,60.0,28950.0],["2018-04-20",60.0,61.6,59.2,60.8,10963.0],["2018-04-23",60.0,61.6,58.8,59.6,13463.0],["2018-04-24",60.0,60.8,58.0,58.8,15138.0],["2018-04-25",59.2,59.6,58.0,59.6,23138.0],["2018-04-26",60.0,60.8,58.4,59.2,26625.0],["2018-04-27",60.0,60.0,58.0,58.4,6763.0],["2018-04-30",59.2,60.0,58.0,58.0,15175.0],["2018-05-01",57.6,59.2,57.6,58.0,40800.0],["2018-05-02",58.0,59.2,57.2,58.0,22238.0],["2018-05-03",58.0,58.4,57.6,57.6,13938.0],["2018-05-04",58.0,59.04,57.2,58.0,19588.0],["2018-05-07",58.8,60.0,57.6,58.8,21900.0],["2018-05-08",58.4,60.8,57.6,60.0,17963.0],["2018-05-09",60.4,60.96,58.0,59.2,13850.0],["2018-05-10",58.8,64.24,58.4,62.4,29000.0],["2018-05-11",65.6,72.8,63.2,71.6,87250.0],["2018-05-14",72.4,76.4,71.6,75.6,49713.0],["2018-05-15",75.6,78.8,74.4,78.4,27500.0],["2018-05-16",79.2,79.6,74.0,74.4,29575.0],["2018-05-17",73.6,76.4,73.6,76.4,16650.0],["2018-05-18",76.8,76.8,73.2,74.4,12750.0],["2018-05-21",74.8,76.8,74.4,75.6,6813.0],["2018-05-22",75.6,75.6,72.0,72.4,21525.0],["2018-05-23",72.0,74.8,72.0,74.4,13513.0],["2018-05-24",74.8,76.0,73.2,74.0,8488.0],["2018-05-25",73.6,74.8,70.0,71.2,36013.0],["2018-05-29",70.8,71.2,67.6,69.2,30775.0],["2018-05-30",69.6,69.6,66.4,67.6,50963.0],["2018-05-31",70.4,70.4,66.8,69.2,51063.0],["2018-06-01",70.0,71.6,66.0,68.0,55100.0],["2018-06-04",68.0,68.8,65.6,66.8,40438.0],["2018-06-05",66.8,68.56,66.4,67.6,35813.0],["2018-06-06",67.2,73.6,66.8,73.2,56888.0],["2018-06-07",74.8,78.4,74.4,77.2,69638.0],["2018-06-08",76.8,77.6,74.0,75.6,27975.0],["2018-06-11",75.6,76.8,74.24,74.4,21225.0],["2018-06-12",74.0,78.0,74.0,77.2,25538.0],["2018-06-13",77.6,80.0,74.8,76.0,41688.0],["2018-06-14",76.4,78.0,75.6,77.2,13488.0],["2018-06-15",76.8,81.04,76.0,80.4,28425.0],["2018-06-18",80.4,86.0,79.6,85.6,57575.0],["2018-06-19",84.8,92.8,83.6,92.8,89213.0],["2018-06-20",94.4,94.8,88.8,90.4,66888.0],["2018-06-21",92.0,97.6,90.4,94.8,51775.0],["2018-06-22",95.2,98.0,87.2,97.6,79625.0],["2018-06-25",97.6,100.0,93.2,99.2,43238.0],["2018-06-26",98.4,102.4,97.2,102.0,31488.0],["2018-06-27",102.0,106.4,98.4,98.8,54688.0],["2018-06-28",97.6,98.8,95.6,98.0,35063.0],["2018-06-29",98.0,98.8,96.0,98.4,35238.0],["2018-07-02",96.4,100.64,95.6,98.8,24975.0],["2018-07-03",99.6,100.4,96.4,97.2,16913.0],["2018-07-05",98.0,98.4,94.4,95.6,33713.0],["2018-07-06",95.6,97.2,94.32,95.6,19588.0],["2018-07-09",95.6,96.08,94.4,94.8,17400.0],["2018-07-10",94.8,98.0,94.0,95.2,27850.0],["2018-07-11",94.4,96.0,93.6,94.4,19375.0],["2018-07-12",95.6,102.0,95.6,100.0,33225.0],["2018-07-13",100.0,101.68,96.0,97.2,35600.0],["2018-07-16",97.6,105.6,97.6,99.6,48288.0],["2018-07-17",99.6,101.2,96.4,96.8,46088.0],["2018-07-18",96.4,98.0,94.4,94.8,99450.0],["2018-07-19",99.2,102.4,94.0,94.4,139538.0],["2018-07-20",95.2,96.4,93.6,94.0,53288.0],["2018-07-23",94.0,96.8,91.6,96.0,47063.0],["2018-07-24",91.6,92.4,86.4,92.4,118975.0],["2018-07-25",90.4,93.2,89.6,90.4,62938.0],["2018-07-26",88.0,88.0,81.2,82.0,131563.0],["2018-07-27",79.2,80.0,76.8,78.8,631600.0],["2018-07-30",80.0,82.4,78.56,81.2,122713.0],["2018-07-31",82.0,84.0,79.6,83.6,108325.0],["2018-08-01",83.2,85.6,81.6,84.0,52700.0],["2018-08-02",84.4,85.2,80.8,82.0,58938.0],["2018-08-03",81.6,82.64,77.6,79.2,57250.0],["2018-08-06",79.6,79.6,76.8,77.6,79500.0],["2018-08-07",78.0,80.0,76.8,78.8,41425.0],["2018-08-08",78.0,82.4,77.6,82.4,61738.0],["2018-08-09",82.0,84.8,82.0,83.2,55813.0],["2018-08-10",82.4,87.2,80.08,84.8,195125.0],["2018-08-13",85.2,86.4,80.4,82.8,38913.0],["2018-08-14",82.8,85.6,81.6,85.6,41363.0],["2018-08-15",85.2,85.6,82.8,84.8,42863.0],["2018-08-16",84.8,87.6,83.84,86.4,41775.0],["2018-08-17",87.2,91.84,87.2,90.0,90713.0],["2018-08-20",90.0,90.0,88.0,88.8,31663.0],["2018-08-21",88.8,90.24,85.76,89.2,50700.0],["2018-08-22",89.6,91.6,88.4,89.6,32388.0],["2018-08-23",89.2,93.6,88.8,92.0,43250.0],["2018-08-24",91.6,94.0,91.2,92.8,40513.0],["2018-08-27",92.4,93.6,90.96,92.4,57200.0],["2018-08-28",92.0,93.6,90.8,92.8,58713.0],["2018-08-29",93.2,98.0,89.2,94.4,99600.0],["2018-08-30",95.2,95.6,93.6,94.8,29438.0],["2018-08-31",94.0,100.4,93.6,98.4,73725.0],["2018-09-04",98.0,98.4,94.8,96.8,93613.0],["2018-09-05",97.2,99.2,93.2,96.8,30638.0],["2018-09-06",97.2,97.6,94.8,96.0,29550.0],["2018-09-07",95.6,98.0,95.6,96.8,29650.0],["2018-09-10",96.8,100.4,96.32,99.2,28638.0],["2018-09-11",99.2,100.8,95.6,97.6,42975.0],["2018-09-12",97.2,102.0,96.0,99.2,46750.0],["2018-09-13",99.2,102.0,98.4,100.4,28638.0],["2018-09-14",100.0,103.6,98.8,103.2,52813.0],["2018-09-17",102.4,103.2,98.8,100.0,48113.0],["2018-09-18",102.4,103.6,97.2,101.2,41713.0],["2018-09-19",101.6,103.6,100.4,100.8,62663.0],["2018-09-20",101.6,102.0,99.6,100.0,34488.0],["2018-09-21",99.6,101.6,98.4,100.0,63350.0],["2018-09-24",99.2,102.4,94.8,94.8,39200.0],["2018-09-25",95.2,97.6,92.4,96.0,63700.0],["2018-09-26",95.2,100.8,92.8,98.8,62775.0],["2018-09-27",98.8,99.2,96.8,98.0,26863.0],["2018-09-28",97.6,98.0,95.2,96.8,47050.0],["2018-10-01",96.4,99.28,92.72,98.16,48875.0],["2018-10-02",98.0,98.0,90.88,92.16,51650.0],["2018-10-03",92.32,95.36,88.56,91.04,59100.0],["2018-10-04",90.96,92.16,87.68,88.0,60825.0],["2018-10-05",87.6,89.92,86.56,88.56,34300.0],["2018-10-08",88.4,89.92,86.56,88.08,28650.0],["2018-10-09",88.0,90.8,84.64,86.56,43163.0],["2018-10-10",86.48,88.96,83.6,86.32,27613.0],["2018-10-11",85.84,90.8,85.84,90.48,59463.0],["2018-10-12",91.2,93.6,88.56,91.12,43888.0],["2018-10-15",91.04,92.32,89.12,91.44,20875.0],["2018-10-16",100.08,108.0,96.8,105.84,231575.0],["2018-10-17",104.16,107.2,103.92,105.84,59488.0],["2018-10-18",106.16,107.52,102.4,104.8,28613.0],["2018-10-19",104.88,106.0,97.44,98.56,65100.0],["2018-10-22",99.36,102.08,98.88,100.72,64925.0],["2018-10-23",99.6,104.0,98.48,101.36,59950.0],["2018-10-24",86.4,90.96,76.0,76.24,390050.0],["2018-10-25",86.0,86.56,74.24,74.32,361950.0],["2018-10-26",72.16,78.0,71.2,77.6,135300.0],["2018-10-29",78.64,78.64,73.76,75.2,88925.0],["2018-10-30",75.12,76.56,73.68,76.16,69000.0],["2018-10-31",77.04,77.84,73.76,75.44,48575.0],["2018-11-01",75.6,77.36,72.96,73.84,76300.0],["2018-11-02",73.76,76.8,72.56,75.76,54463.0],["2018-11-05",75.52,76.24,74.16,76.08,32338.0],["2018-11-06",75.76,76.96,74.8,76.72,22013.0],["2018-11-07",76.8,78.72,76.48,77.28,43775.0],["2018-11-08",76.96,78.08,73.36,74.56,35138.0],["2018-11-09",78.32,78.32,74.56,76.56,54263.0],["2018-11-12",76.32,76.32,72.4,73.36,51938.0],["2018-11-13",73.68,74.56,72.64,73.68,41513.0],["2018-11-14",74.4,75.68,73.04,74.24,55775.0],["2018-11-15",74.16,74.88,72.16,74.4,51275.0],["2018-11-16",73.52,75.2,72.64,73.52,42238.0],["2018-11-19",73.44,74.32,72.32,74.16,42900.0],["2018-11-20",73.04,75.84,72.48,74.08,78938.0],["2018-11-21",74.4,76.96,73.76,74.8,24475.0],["2018-11-23",74.24,75.44,73.68,74.16,15300.0],["2018-11-26",74.56,75.68,74.0,75.04,56550.0],["2018-11-27",74.72,75.6,71.84,73.36,34125.0],["2018-11-28",73.28,74.96,72.08,74.4,98675.0],["2018-11-29",73.2,74.96,64.0,67.36,276200.0],["2018-11-30",66.64,67.44,62.64,63.28,117088.0],["2018-12-03",66.48,70.08,64.08,65.2,327138.0],["2018-12-04",64.96,64.96,59.92,60.88,93575.0],["2018-12-06",60.0,62.4,58.8,61.68,94288.0],["2018-12-07",61.28,62.88,59.36,59.52,58150.0],["2018-12-10",59.2,59.76,56.96,59.44,62488.0],["2018-12-11",60.16,63.04,57.84,58.56,77788.0],["2018-12-12",59.12,63.84,58.88,61.28,81163.0],["2018-12-13",61.68,61.68,58.4,58.8,48200.0],["2018-12-14",57.68,58.16,54.56,55.6,82038.0],["2018-12-17",55.68,56.56,53.76,54.0,93538.0],["2018-12-18",54.96,54.96,53.12,54.24,42200.0],["2018-12-19",54.4,55.04,52.4,52.96,49363.0],["2018-12-20",52.72,53.6,51.12,52.96,81638.0],["2018-12-21",52.88,53.6,51.2,51.6,67125.0],["2018-12-24",51.6,53.68,50.72,52.08,34188.0],["2018-12-26",52.4,54.56,50.0,53.12,76388.0],["2018-12-27",52.24,52.8,50.88,52.32,32975.0],["2018-12-28",52.64,54.72,51.92,54.24,39750.0],["2018-12-31",54.24,56.08,53.44,55.92,66363.0],["2019-01-02",55.2,56.8,54.32,56.48,106238.0],["2019-01-03",55.68,56.64,54.08,54.24,39488.0],["2019-01-04",55.12,57.84,54.88,56.56,52563.0],["2019-01-07",56.48,59.28,56.24,59.04,60300.0],["2019-01-08",59.52,60.16,58.16,59.44,28425.0],["2019-01-09",59.6,60.24,58.0,58.4,32613.0],["2019-01-10",58.0,58.88,57.36,57.68,19525.0],["2019-01-11",56.96,57.76,55.84,56.88,27050.0],["2019-01-14",56.4,56.72,55.04,55.36,21213.0],["2019-01-15",55.44,58.16,55.44,57.76,59100.0],["2019-01-16",57.52,58.4,56.64,58.08,53013.0],["2019-01-17",57.76,59.36,57.12,59.2,58563.0],["2019-01-18",59.36,60.48,58.64,60.48,53925.0],["2019-01-22",60.48,60.56,58.96,59.6,51150.0],["2019-01-23",59.68,60.0,55.44,57.76,68838.0],["2019-01-24",57.84,58.32,56.0,58.08,50300.0],["2019-01-25",58.4,60.64,58.4,59.2,133213.0],["2019-01-28",58.72,60.48,58.0,58.56,66100.0],["2019-01-29",58.4,58.48,56.24,58.24,85138.0],["2019-01-30",58.48,58.8,56.32,58.08,39675.0],["2019-01-31",58.0,58.08,56.56,57.6,36225.0],["2019-02-01",57.6,58.4,56.16,56.4,64900.0],["2019-02-04",56.4,56.72,54.8,55.36,48875.0],["2019-02-05",55.44,56.88,54.08,55.6,76550.0],["2019-02-06",55.6,55.68,53.28,55.12,45075.0],["2019-02-07",54.8,56.56,54.8,55.84,47250.0],["2019-02-08",55.84,56.24,55.36,56.24,33163.0],["2019-02-11",56.32,56.96,55.36,56.88,29638.0],["2019-02-12",57.44,59.92,57.12,58.32,44225.0],["2019-02-13",58.72,59.92,58.32,59.52,34800.0],["2019-02-14",59.36,60.72,58.64,60.48,31475.0],["2019-02-15",60.56,61.2,59.36,60.08,27288.0],["2019-02-19",60.16,60.16,58.4,58.56,28213.0],["2019-02-20",58.56,59.6,58.08,59.04,35450.0],["2019-02-21",58.96,60.24,58.48,59.6,24975.0],["2019-02-22",64.4,65.76,63.28,64.48,98688.0],["2019-02-25",64.8,65.68,62.16,62.96,63475.0],["2019-02-26",62.96,63.44,61.36,61.6,26263.0],["2019-02-27",61.68,63.12,60.32,62.88,32663.0],["2019-02-28",62.64,64.0,60.96,62.72,34463.0],["2019-03-01",63.2,64.48,62.16,62.16,36688.0],["2019-03-04",62.16,62.16,60.72,61.84,28588.0],["2019-03-05",61.84,61.92,60.96,61.2,53438.0],["2019-03-06",61.44,61.44,59.2,59.92,23013.0],["2019-03-07",59.84,60.16,58.4,59.6,31375.0],["2019-03-08",59.04,59.28,56.88,57.68,35638.0],["2019-03-11",57.84,58.32,55.52,57.28,84863.0],["2019-03-12",57.28,58.16,56.4,57.92,51838.0],["2019-03-13",58.24,60.48,57.6,60.08,85513.0],["2019-03-14",60.08,60.88,57.76,59.04,84113.0],["2019-03-15",54.96,55.6,48.8,50.88,341188.0],["2019-03-18",51.2,54.72,51.2,53.76,140113.0],["2019-03-19",54.0,55.04,51.44,53.28,158263.0],["2019-03-20",53.76,54.8,53.2,54.0,69300.0],["2019-03-21",53.6,54.4,53.12,54.08,40400.0],["2019-03-22",52.72,54.48,52.0,52.88,77750.0],["2019-03-25",52.8,53.44,52.0,52.8,86163.0],["2019-03-26",52.88,53.84,52.0,52.96,50538.0],["2019-03-27",53.04,53.44,52.64,52.8,32275.0],["2019-03-28",52.88,53.76,52.72,53.12,70488.0],["2019-03-29",53.2,55.2,53.2,54.4,80500.0],["2019-04-01",54.56,55.44,53.76,54.16,41475.0],["2019-04-02",54.16,54.4,49.52,50.24,121638.0],["2019-04-03",50.64,50.88,46.8,47.04,227688.0],["2019-04-04",46.96,50.4,46.96,49.92,76363.0],["2019-04-05",50.16,51.12,49.04,50.8,103788.0],["2019-04-08",50.64,51.44,50.4,50.8,31375.0],["2019-04-09",50.72,51.2,49.44,49.6,102538.0],["2019-04-10",49.6,51.04,48.96,50.96,46925.0],["2019-04-11",51.12,51.52,50.24,51.04,28463.0],["2019-04-12",51.44,53.04,51.04,52.48,45100.0],["2019-04-15",52.72,53.12,51.44,52.8,39463.0],["2019-04-16",52.88,53.6,51.36,53.2,51000.0],["2019-04-17",53.36,54.24,52.48,54.08,42713.0],["2019-04-18",54.08,55.04,54.08,54.8,31763.0],["2019-04-22",54.48,54.88,53.68,54.4,34075.0],["2019-04-23",54.4,55.92,53.76,55.28,55275.0],["2019-04-24",55.36,57.28,55.36,57.04,50850.0],["2019-04-25",57.2,58.4,56.56,57.44,57463.0],["2019-04-26",57.28,58.24,56.64,57.92,55075.0],["2019-04-29",58.08,59.92,57.6,58.4,45563.0],["2019-04-30",58.32,58.64,56.08,57.2,52350.0],["2019-05-01",57.36,58.4,56.48,57.44,37363.0],["2019-05-02",57.36,59.44,56.4,57.76,64963.0],["2019-05-03",58.08,59.92,57.92,59.04,57750.0],["2019-05-06",58.08,61.2,58.08,60.88,48638.0],["2019-05-07",60.08,61.2,59.12,59.52,35938.0],["2019-05-08",59.2,60.72,58.4,59.84,46625.0],["2019-05-09",59.2,62.08,58.64,61.28,78138.0],["2019-05-10",65.6,72.32,64.8,68.32,140250.0],["2019-05-13",67.36,68.0,64.32,66.88,92850.0],["2019-05-14",67.6,67.6,64.64,65.36,93613.0],["2019-05-15",65.36,67.12,64.48,66.72,59250.0],["2019-05-16",66.88,66.88,64.56,64.8,59325.0],["2019-05-17",64.32,65.44,64.16,64.48,49513.0],["2019-05-20",64.08,65.28,62.96,64.72,34000.0],["2019-05-21",64.8,65.44,64.4,65.12,29538.0],["2019-05-22",64.8,66.08,64.08,64.24,57238.0],["2019-05-23",63.44,63.6,61.92,62.64,46288.0],["2019-05-24",62.96,63.6,62.24,62.4,31125.0],["2019-05-28",62.48,62.96,60.16,60.48,40663.0],["2019-05-29",60.0,61.68,58.64,58.96,46763.0],["2019-05-30",59.04,59.52,56.96,57.84,74500.0],["2019-05-31",57.44,58.0,56.4,57.84,38550.0],["2019-06-03",57.6,59.2,57.52,58.8,33550.0],["2019-06-04",59.52,61.36,59.2,61.28,45925.0],["2019-06-05",61.2,61.76,58.32,58.48,37775.0],["2019-06-06",58.4,59.52,56.8,58.88,43175.0],["2019-06-07",59.04,59.68,57.28,57.28,32038.0],["2019-06-10",57.36,58.0,54.96,55.68,45100.0],["2019-06-11",56.16,57.2,54.8,55.28,39438.0],["2019-06-12",55.28,56.56,54.4,56.24,52100.0],["2019-06-13",56.32,59.36,56.32,58.4,73525.0],["2019-06-14",58.24,58.56,56.8,56.88,38725.0],["2019-06-17",56.96,57.52,55.92,56.16,32538.0],["2019-06-18",56.4,57.2,55.76,56.88,44350.0],["2019-06-19",56.72,59.2,56.4,58.8,46513.0],["2019-06-20",59.28,60.56,58.56,59.52,49588.0],["2019-06-21",59.28,59.28,56.24,56.4,36763.0],["2019-06-24",56.4,59.12,54.96,55.36,67763.0],["2019-06-25",55.44,55.84,52.56,54.08,83113.0],["2019-06-26",54.32,57.6,54.0,57.28,87350.0],["2019-06-27",57.28,60.08,56.64,59.76,77375.0],["2019-06-28",59.68,64.32,59.52,63.04,364425.0],["2019-07-01",64.0,64.96,62.24,64.32,71963.0],["2019-07-02",64.32,64.32,61.28,62.16,55963.0],["2019-07-03",62.24,64.16,62.24,63.76,20288.0],["2019-07-05",62.72,65.2,62.72,64.56,29600.0],["2019-07-08",64.32,68.48,63.52,68.16,79138.0],["2019-07-09",68.32,69.68,66.56,67.12,47775.0],["2019-07-10",67.28,67.6,64.64,65.04,35550.0],["2019-07-11",65.2,65.76,64.8,64.96,27600.0],["2019-07-12",64.88,65.76,64.56,65.12,30200.0],["2019-07-15",65.2,65.2,63.2,64.4,42888.0],["2019-07-16",64.0,64.24,61.68,62.64,32375.0],["2019-07-17",62.88,62.88,60.64,62.08,46950.0],["2019-07-18",62.4,62.4,60.4,62.08,31125.0],["2019-07-19",62.0,62.64,61.36,61.6,27813.0],["2019-07-22",61.76,62.32,60.72,61.6,35013.0],["2019-07-23",61.68,62.0,60.0,61.28,35400.0],["2019-07-24",61.28,62.56,58.88,59.44,48725.0],["2019-07-25",59.44,60.08,58.0,58.48,28075.0],["2019-07-26",58.64,59.6,57.44,59.44,45725.0],["2019-07-29",59.28,61.52,59.28,61.28,45038.0],["2019-07-30",60.96,62.88,60.8,61.84,35075.0],["2019-07-31",61.84,61.92,58.88,59.28,32838.0],["2019-08-01",59.28,59.76,57.92,59.2,36500.0],["2019-08-02",59.12,60.56,58.16,60.4,53138.0],["2019-08-05",59.84,60.0,57.36,59.12,71638.0],["2019-08-06",60.24,61.76,58.64,61.36,79613.0],["2019-08-07",62.4,65.2,54.64,55.36,181113.0],["2019-08-08",55.92,55.92,50.56,52.16,124338.0],["2019-08-09",51.68,54.64,50.88,52.4,79525.0],["2019-08-12",52.08,53.52,51.44,53.28,71625.0],["2019-08-13",53.28,55.04,52.48,54.16,78400.0],["2019-08-14",53.92,53.92,50.96,51.04,109050.0],["2019-08-15",51.6,51.68,48.32,48.4,96625.0],["2019-08-16",48.88,48.88,46.32,48.24,73163.0],["2019-08-19",48.88,49.12,46.64,47.28,79475.0],["2019-08-20",47.2,47.2,44.0,46.0,56738.0],["2019-08-21",46.48,47.12,45.52,45.6,27863.0],["2019-08-22",45.76,46.32,45.2,45.28,48700.0],["2019-08-23",44.88,45.04,43.52,43.76,62638.0],["2019-08-26",44.08,44.4,43.04,43.12,42363.0],["2019-08-27",43.68,43.76,41.04,42.32,67475.0],["2019-08-28",42.4,43.92,41.76,43.36,46775.0],["2019-08-29",43.76,46.64,43.76,45.76,49938.0],["2019-08-30",46.0,46.4,45.12,46.16,26488.0],["2019-09-03",45.76,46.88,45.6,46.24,41800.0],["2019-09-04",46.4,47.92,46.32,46.48,48075.0],["2019-09-05",46.56,47.6,42.56,46.4,113725.0],["2019-09-06",46.72,49.36,46.48,47.04,51350.0],["2019-09-09",47.12,48.88,46.8,48.48,25663.0],["2019-09-10",48.16,50.16,48.0,49.6,37950.0],["2019-09-11",49.52,51.76,48.72,51.44,40825.0],["2019-09-12",51.2,51.36,48.48,49.2,32150.0],["2019-09-13",49.76,51.36,49.36,49.84,30613.0],["2019-09-16",49.76,51.68,49.76,50.64,35175.0],["2019-09-17",50.32,51.2,48.64,48.88,23613.0],["2019-09-18",48.72,49.6,47.52,47.92,39250.0],["2019-09-19",48.0,48.0,46.48,47.36,33063.0],["2019-09-20",47.12,47.68,46.4,47.36,84925.0],["2019-09-23",47.12,47.76,46.8,47.44,23100.0],["2019-09-24",47.68,47.92,45.2,45.6,58550.0],["2019-09-25",45.84,47.44,44.88,46.48,41500.0],["2019-09-26",47.28,53.04,44.48,45.12,49575.0],["2019-09-27",44.96,46.08,43.6,43.92,47513.0],["2019-09-30",44.08,45.84,43.28,45.28,37013.0],["2019-10-01",45.28,46.24,44.16,45.04,39000.0],["2019-10-02",44.64,44.96,42.08,43.2,33875.0],["2019-10-03",43.2,43.44,41.36,42.16,35525.0],["2019-10-04",42.0,42.88,41.04,42.24,38538.0],["2019-10-07",41.92,42.88,41.6,42.32,23263.0],["2019-10-08",41.6,42.72,40.96,42.0,36713.0],["2019-10-09",42.0,42.8,37.68,37.92,78713.0],["2019-10-10",38.32,38.88,35.6,38.48,97650.0],["2019-10-11",39.12,41.84,38.88,39.68,66888.0],["2019-10-14",39.6,40.0,37.6,39.12,42913.0],["2019-10-15",38.8,40.0,37.6,38.64,40575.0],["2019-10-16",38.4,40.4,38.4,40.4,29350.0],["2019-10-17",40.56,42.24,40.08,41.52,42050.0],["2019-10-18",41.12,41.2,39.92,40.24,32613.0],["2019-10-21",40.8,41.12,39.2,40.16,34575.0],["2019-10-22",39.84,40.08,38.96,39.52,28063.0],["2019-10-23",39.44,39.76,38.8,39.2,24263.0],["2019-10-24",39.2,39.68,37.84,38.08,34625.0],["2019-10-25",38.24,39.44,37.6,39.44,84400.0],["2019-10-28",39.36,42.8,39.2,42.48,49075.0],["2019-10-29",42.16,43.2,41.04,42.56,30838.0],["2019-10-30",42.4,42.8,40.8,41.04,29025.0],["2019-10-31",40.88,43.12,40.88,42.64,32925.0],["2019-11-01",42.72,44.0,42.08,43.44,34288.0],["2019-11-04",43.76,44.8,43.52,43.84,45063.0],["2019-11-05",43.68,44.88,43.2,44.08,35850.0],["2019-11-06",44.0,44.0,42.56,42.64,29938.0],["2019-11-07",42.96,44.96,42.24,44.56,60475.0],["2019-11-08",50.72,50.72,40.96,45.28,112788.0],["2019-11-11",44.8,47.76,44.64,47.6,57800.0],["2019-11-12",47.6,50.0,47.36,49.76,62525.0],["2019-11-13",49.76,50.96,48.48,50.24,49813.0],["2019-11-14",49.68,50.24,45.52,47.04,55600.0],["2019-11-15",47.6,47.6,45.84,46.64,32063.0],["2019-11-18",46.72,47.28,43.84,44.0,48125.0],["2019-11-19",43.92,46.48,43.6,45.52,33600.0],["2019-11-20",45.04,46.32,44.64,46.16,29900.0],["2019-11-21",46.0,46.72,45.52,46.0,30075.0],["2019-11-22",46.32,46.56,45.2,46.48,26975.0],["2019-11-25",47.2,49.28,46.96,48.16,53450.0],["2019-11-26",48.08,51.76,47.92,48.56,92938.0],["2019-11-27",48.64,50.56,48.64,50.0,28938.0],["2019-11-29",49.84,51.92,49.52,50.4,22263.0],["2019-12-02",50.8,51.04,48.8,49.6,29888.0],["2019-12-03",49.04,49.6,48.24,48.72,39850.0],["2019-12-04",49.28,49.84,48.4,48.4,38150.0],["2019-12-05",48.64,49.36,48.16,48.56,39988.0],["2019-12-06",48.8,48.96,45.28,46.4,56825.0],["2019-12-09",46.56,46.96,46.08,46.24,30388.0],["2019-12-10",46.24,46.72,44.88,45.68,38113.0],["2019-12-11",46.0,46.48,45.04,45.76,38775.0],["2019-12-12",45.84,46.64,44.8,45.04,40325.0],["2019-12-13",45.2,45.52,44.48,45.04,33875.0],["2019-12-16",45.04,45.52,44.08,44.32,31000.0],["2019-12-17",44.4,44.88,43.04,44.64,72638.0],["2019-12-18",44.72,46.48,44.64,45.84,31738.0],["2019-12-19",45.76,46.16,44.48,44.8,24863.0],["2019-12-20",44.8,45.28,43.68,44.4,37513.0],["2019-12-23",44.4,44.4,42.88,43.44,30188.0],["2019-12-24",43.2,44.48,43.2,44.32,13700.0],["2019-12-26",44.32,45.04,43.2,44.56,14788.0],["2019-12-27",44.56,45.2,43.84,44.4,48838.0],["2019-12-30",43.04,44.32,42.8,43.52,72613.0],["2019-12-31",43.52,44.88,43.52,44.32,35913.0],["2020-01-02",44.4,44.8,43.12,43.2,22788.0],["2020-01-03",42.64,44.24,42.4,44.0,23900.0],["2020-01-06",43.6,48.4,43.6,47.68,82513.0],["2020-01-07",47.6,48.08,45.36,45.84,69138.0],["2020-01-08",46.16,48.0,45.6,46.08,44750.0],["2020-01-09",46.0,49.84,45.6,49.2,100525.0],["2020-01-10",49.28,49.52,47.84,48.32,28925.0],["2020-01-13",48.8,50.0,48.24,49.84,43625.0],["2020-01-14",49.68,52.56,49.6,51.68,44063.0],["2020-01-15",51.52,55.84,51.52,54.96,76913.0],["2020-01-16",55.6,56.48,54.8,55.44,79363.0],["2020-01-17",55.84,56.24,55.2,55.76,61725.0],["2020-01-21",56.08,56.56,55.12,56.24,37125.0],["2020-01-22",56.32,58.56,55.52,56.72,43663.0],["2020-01-23",56.56,56.8,55.52,56.4,51138.0],["2020-01-24",57.6,58.56,55.6,56.0,59550.0],["2020-01-27",55.2,56.88,55.04,55.76,45900.0],["2020-01-28",56.0,58.64,56.0,58.24,58238.0],["2020-01-29",58.72,59.04,56.88,57.44,38613.0],["2020-01-30",56.72,58.64,56.32,58.0,33950.0],["2020-01-31",58.0,58.16,56.08,57.12,38038.0],["2020-02-03",57.12,58.64,56.56,57.44,38025.0],["2020-02-04",58.48,62.4,57.92,59.84,72750.0],["2020-02-05",60.32,64.0,60.08,63.28,63563.0],["2020-02-06",63.52,64.08,61.92,63.6,67300.0],["2020-02-07",63.6,64.56,62.0,63.04,45175.0],["2020-02-10",62.8,63.36,60.8,61.6,25763.0],["2020-02-11",61.92,63.92,60.8,62.16,45900.0],["2020-02-12",62.64,66.72,62.64,65.6,54763.0],["2020-02-13",65.04,66.48,64.08,65.76,20050.0],["2020-02-14",67.04,72.0,66.64,69.84,116388.0],["2020-02-18",69.92,70.8,66.0,68.16,59375.0],["2020-02-19",68.24,69.2,66.64,68.16,39875.0],["2020-02-20",68.08,71.76,68.08,69.28,41550.0],["2020-02-21",69.2,69.84,67.68,69.44,55013.0],["2020-02-24",67.36,68.48,66.56,67.12,40188.0],["2020-02-25",67.12,68.08,64.4,65.68,50150.0],["2020-02-26",65.68,66.64,58.88,63.36,98488.0],["2020-02-27",66.0,72.48,63.52,65.6,130613.0],["2020-02-28",64.4,65.6,62.56,64.96,86725.0],["2020-03-02",65.6,65.92,61.28,63.04,113325.0],["2020-03-03",63.68,65.28,60.08,61.92,62588.0],["2020-03-04",62.72,63.6,60.4,62.0,44175.0],["2020-03-05",61.2,61.2,57.2,57.92,46063.0],["2020-03-06",56.72,57.84,53.36,54.88,54825.0],["2020-03-09",50.56,53.84,46.0,48.8,59500.0],["2020-03-10",50.72,51.2,46.64,49.04,73938.0],["2020-03-11",47.6,48.0,41.92,43.12,52988.0],["2020-03-12",40.0,40.88,36.16,38.72,55850.0],["2020-03-13",40.4,45.52,38.4,45.28,89188.0],["2020-03-16",37.36,42.56,35.84,41.84,79275.0],["2020-03-17",42.56,44.24,33.2,38.48,113813.0],["2020-03-18",36.96,38.16,32.0,32.08,77713.0],["2020-03-19",32.0,32.56,29.84,30.56,60688.0],["2020-03-20",31.28,34.4,28.8,30.72,112375.0],["2020-03-23",31.76,32.08,26.96,31.52,60513.0],["2020-03-24",33.28,39.52,33.2,39.2,70613.0],["2020-03-25",39.44,45.6,39.44,43.04,72325.0],["2020-03-26",43.76,47.92,43.04,44.4,72825.0],["2020-03-27",43.2,43.44,39.52,41.28,59963.0],["2020-03-30",41.36,41.36,36.88,37.44,37438.0],["2020-03-31",37.44,38.32,35.12,37.68,46575.0],["2020-04-01",36.8,36.8,28.8,29.28,88900.0],["2020-04-02",30.16,30.16,27.2,27.36,59088.0],["2020-04-03",27.28,27.68,25.12,27.28,58650.0],["2020-04-06",28.88,32.88,28.56,31.36,68825.0],["2020-04-07",34.16,36.24,31.44,32.96,66588.0],["2020-04-08",33.6,36.24,32.08,36.08,46000.0],["2020-04-09",37.76,46.08,37.76,45.84,88088.0],["2020-04-13",46.0,46.24,38.32,41.04,51963.0],["2020-04-14",42.16,44.72,40.08,41.76,46825.0],["2020-04-15",39.84,40.56,37.28,40.08,29738.0],["2020-04-16",40.88,41.12,36.96,40.72,45463.0],["2020-04-17",43.2,44.56,41.2,41.76,55800.0],["2020-04-20",40.48,41.92,40.24,40.8,27225.0],["2020-04-21",40.0,42.4,40.0,41.12,41338.0],["2020-04-22",44.0,44.0,40.32,43.44,34125.0],["2020-04-23",45.44,45.44,41.68,42.16,25113.0],["2020-04-24",42.64,43.84,40.8,41.2,21725.0],["2020-04-27",42.24,44.64,42.0,43.52,29050.0],["2020-04-28",45.2,48.08,45.04,46.32,51988.0],["2020-04-29",47.84,52.64,47.84,50.8,76550.0],["2020-04-30",48.96,52.24,47.52,50.0,52100.0],["2020-05-01",48.24,48.24,42.08,42.8,53600.0],["2020-05-04",42.88,43.12,41.44,42.16,20200.0],["2020-05-05",43.04,43.04,37.04,37.76,82088.0],["2020-05-06",37.92,39.12,36.24,36.96,53588.0],["2020-05-07",36.08,38.72,33.76,36.24,170425.0],["2020-05-08",37.36,39.76,36.32,39.04,72888.0],["2020-05-11",38.4,39.76,36.48,39.52,85063.0],["2020-05-12",39.44,41.52,38.4,40.08,50113.0],["2020-05-13",39.52,40.0,35.76,37.44,50425.0],["2020-05-14",37.52,38.72,35.2,36.96,42325.0],["2020-05-15",36.96,38.56,34.88,35.44,78638.0],["2020-05-18",37.6,39.52,37.52,38.4,54763.0],["2020-05-19",38.4,40.16,37.2,38.32,37213.0],["2020-05-20",39.52,40.4,38.8,39.92,46700.0],["2020-05-21",40.16,42.08,40.08,41.04,44288.0],["2020-05-22",41.2,41.36,39.76,40.56,21075.0],["2020-05-26",42.64,42.8,40.96,41.76,63475.0],["2020-05-27",43.36,44.4,41.68,44.0,54525.0],["2020-05-28",44.88,48.8,43.76,45.2,46163.0],["2020-05-29",44.64,47.84,44.32,46.88,59788.0],["2020-06-01",47.12,48.56,46.88,47.92,57025.0],["2020-06-02",48.32,49.44,46.88,48.4,107363.0],["2020-06-03",49.52,51.68,48.64,49.76,86888.0],["2020-06-04",49.84,51.76,49.44,50.8,44950.0],["2020-06-05",52.64,59.28,52.64,54.8,71513.0],["2020-06-08",56.16,56.56,52.56,53.28,48613.0],["2020-06-09",52.0,52.0,47.76,48.56,42763.0],["2020-06-10",49.52,49.52,46.88,47.2,73175.0],["2020-06-11",44.0,44.88,41.6,42.96,62475.0],["2020-06-12",45.44,46.56,43.6,45.2,25338.0],["2020-06-15",43.2,45.36,42.4,44.16,38325.0],["2020-06-16",48.48,48.48,42.32,42.72,63913.0],["2020-06-17",42.56,42.56,41.2,41.44,32225.0],["2020-06-18",43.28,46.96,41.28,46.72,68313.0],["2020-06-19",47.84,50.24,46.0,46.24,58638.0],["2020-06-22",46.0,46.56,45.52,45.68,31738.0],["2020-06-23",46.56,50.4,46.32,49.52,41675.0],["2020-06-24",48.64,49.44,45.36,46.08,36700.0],["2020-06-25",45.6,47.12,44.32,46.48,31013.0],["2020-06-26",46.16,46.4,44.64,45.12,110575.0],["2020-06-29",45.92,49.52,45.12,48.16,42413.0],["2020-06-30",47.84,48.56,47.04,48.4,30225.0],["2020-07-01",48.16,50.08,47.76,48.8,20800.0],["2020-07-02",49.92,50.96,47.2,48.0,30663.0],["2020-07-06",49.12,50.16,48.4,49.28,22338.0],["2020-07-07",48.72,50.0,47.92,48.32,23763.0],["2020-07-08",48.08,48.16,46.08,46.64,18275.0],["2020-07-09",46.48,46.8,44.88,44.88,27763.0],["2020-07-10",44.64,45.6,43.52,44.8,23175.0],["2020-07-13",45.44,46.8,44.24,44.56,28975.0],["2020-07-14",44.8,46.08,43.6,44.72,22600.0],["2020-07-15",46.24,49.04,45.84,48.32,39538.0],["2020-07-16",47.84,47.92,46.32,47.76,18338.0],["2020-07-17",47.44,48.4,46.56,47.28,17088.0],["2020-07-20",47.04,48.0,46.32,48.0,12413.0],["2020-07-21",48.64,50.48,48.64,50.0,39400.0],["2020-07-22",49.6,52.88,49.6,51.36,25050.0],["2020-07-23",51.6,52.56,50.88,51.6,23350.0],["2020-07-24",51.52,53.44,50.8,52.96,26125.0],["2020-07-27",52.96,54.96,52.32,52.56,16900.0],["2020-07-28",52.48,52.72,51.44,52.0,15663.0],["2020-07-29",52.32,57.92,52.16,57.6,52563.0],["2020-07-30",56.8,57.76,55.36,57.76,29438.0],["2020-07-31",57.28,57.28,54.56,55.6,25950.0],["2020-08-03",55.52,55.52,53.12,54.4,22488.0],["2020-08-04",54.24,56.32,53.6,55.2,16638.0],["2020-08-05",55.92,56.8,54.88,55.92,18050.0],["2020-08-06",56.24,60.24,55.36,59.6,37950.0],["2020-08-07",57.6,63.12,56.88,59.44,56400.0],["2020-08-10",59.92,63.68,58.08,62.96,40363.0],["2020-08-11",63.2,66.56,63.2,64.24,47388.0],["2020-08-12",65.04,66.64,64.4,65.92,30100.0],["2020-08-13",65.92,69.44,65.76,67.2,47588.0],["2020-08-14",67.6,68.24,65.6,67.92,21950.0],["2020-08-17",66.96,69.92,60.96,69.2,48675.0],["2020-08-18",68.56,71.6,68.56,71.28,44588.0],["2020-08-19",71.2,74.48,69.28,69.68,64888.0],["2020-08-20",69.2,69.92,67.68,69.2,48413.0],["2020-08-21",69.2,69.84,67.52,69.2,32225.0],["2020-08-24",69.6,69.76,67.44,68.08,32688.0],["2020-08-25",68.16,68.88,67.04,67.6,36775.0],["2020-08-26",67.6,67.68,65.68,65.92,37500.0],["2020-08-27",65.6,66.72,64.8,65.92,60925.0],["2020-08-28",66.72,67.76,66.24,66.88,53100.0],["2020-08-31",66.88,67.92,60.08,60.88,59975.0],["2020-09-01",62.0,62.0,59.84,60.0,56275.0],["2020-09-02",60.48,65.76,58.48,63.2,97850.0],["2020-09-03",62.88,65.52,61.92,62.16,28925.0],["2020-09-04",63.44,64.0,60.48,61.84,24788.0],["2020-09-08",61.6,62.88,60.64,60.64,21150.0],["2020-09-09",61.28,61.52,59.44,60.16,22000.0],["2020-09-10",60.64,62.8,60.64,60.96,30075.0],["2020-09-11",61.12,61.28,57.2,58.0,26925.0],["2020-09-14",58.56,59.52,57.36,59.28,22400.0],["2020-09-15",59.92,61.76,58.72,60.56,21325.0],["2020-09-16",60.72,61.52,59.68,60.08,32525.0],["2020-09-17",58.8,59.28,57.12,58.8,56138.0],["2020-09-18",59.44,61.12,58.96,60.16,69913.0],["2020-09-21",58.88,60.72,55.12,56.24,39138.0],["2020-09-22",56.48,60.16,56.48,60.0,30088.0],["2020-09-23",60.64,62.08,59.2,59.28,30238.0],["2020-09-24",59.36,59.44,57.44,57.52,25900.0],["2020-09-25",57.36,57.52,55.04,55.68,31613.0],["2020-09-28",56.96,57.76,55.52,57.52,18900.0],["2020-09-29",56.8,57.28,55.52,56.0,20850.0],["2020-09-30",56.4,58.4,54.48,54.96,18988.0],["2020-10-01",55.2,56.48,53.28,56.4,53475.0],["2020-10-02",54.4,59.52,54.08,59.12,35638.0],["2020-10-05",59.68,60.32,58.08,59.84,27313.0],["2020-10-06",60.88,62.0,59.2,59.6,36888.0],["2020-10-07",60.8,62.64,58.24,61.68,39688.0],["2020-10-08",62.4,62.72,60.64,62.16,21288.0],["2020-10-09",63.04,66.56,62.4,66.48,35775.0],["2020-10-12",66.96,67.68,63.36,63.76,29163.0],["2020-10-13",63.28,63.76,61.12,63.68,14325.0],["2020-10-14",63.84,65.52,62.32,62.72,10938.0],["2020-10-15",61.84,65.28,60.8,64.56,22300.0],["2020-10-16",64.0,65.6,63.76,64.4,18563.0],["2020-10-19",64.56,66.72,64.16,64.96,20963.0],["2020-10-20",65.36,68.16,65.36,67.6,22675.0],["2020-10-21",67.36,69.04,66.72,68.24,20338.0],["2020-10-22",68.32,69.92,67.52,67.92,27688.0],["2020-10-23",68.08,68.72,66.8,67.68,15913.0],["2020-10-26",66.4,68.0,64.08,65.12,16750.0],["2020-10-27",64.96,65.12,62.88,63.28,15688.0],["2020-10-28",60.88,61.68,57.2,58.0,39850.0],["2020-10-29",60.0,60.0,52.96,54.16,52150.0],["2020-10-30",54.24,54.8,50.56,51.68,35738.0],["2020-11-02",51.84,52.24,50.0,50.4,44725.0],["2020-11-03",51.12,53.28,51.12,53.12,22475.0],["2020-11-04",52.24,53.92,51.84,53.12,13488.0],["2020-11-05",53.04,55.44,53.04,54.32,20225.0],["2020-11-06",54.24,54.24,52.08,53.12,21788.0],["2020-11-09",57.68,60.72,57.28,57.6,42475.0],["2020-11-10",57.92,58.88,54.64,55.36,27175.0],["2020-11-11",55.6,57.36,54.08,55.84,25250.0],["2020-11-12",55.44,56.4,53.84,56.08,24950.0],["2020-11-13",56.96,57.12,55.12,56.16,21325.0],["2020-11-16",57.52,61.44,56.48,59.68,24813.0],["2020-11-17",59.2,61.36,57.76,59.92,20975.0],["2020-11-18",60.16,61.92,59.44,59.84,17200.0],["2020-11-19",60.8,61.6,59.76,60.88,18075.0],["2020-11-20",60.32,61.2,59.44,61.12,21713.0],["2020-11-23",61.2,61.44,59.92,60.56,20388.0],["2020-11-24",61.6,65.36,61.04,64.48,34388.0],["2020-11-25",64.16,64.16,61.68,63.04,13188.0],["2020-11-27",62.96,64.48,62.96,64.16,7350.0],["2020-11-30",63.76,64.56,60.88,63.6,20238.0],["2020-12-01",61.36,62.32,59.76,61.68,41625.0],["2020-12-02",61.76,62.56,60.64,61.92,14375.0],["2020-12-03",62.0,64.56,61.36,63.28,12488.0],["2020-12-04",63.76,65.44,63.52,64.24,30813.0],["2020-12-07",63.92,64.64,61.92,62.96,18313.0],["2020-12-08",62.48,64.56,61.36,64.32,31425.0],["2020-12-09",64.8,69.84,64.8,66.96,45263.0],["2020-12-10",66.8,66.8,63.6,65.12,40550.0],["2020-12-11",64.96,67.68,64.96,66.48,25838.0],["2020-12-14",67.04,67.6,65.36,65.68,17350.0],["2020-12-15",66.08,66.56,64.8,65.44,22713.0],["2020-12-16",65.68,67.36,64.4,66.32,33338.0],["2020-12-17",66.96,69.76,66.56,68.0,23863.0],["2020-12-18",68.48,68.88,65.2,65.44,44075.0],["2020-12-21",64.08,65.04,61.52,62.56,24725.0],["2020-12-22",62.4,65.6,62.4,63.68,44838.0],["2020-12-23",63.52,65.6,62.4,62.48,16125.0],["2020-12-24",64.4,65.04,62.4,63.28,15788.0],["2020-12-28",64.64,64.64,62.56,63.6,18025.0],["2020-12-29",63.6,63.76,61.92,62.8,17950.0],["2020-12-30",62.08,65.28,61.44,63.92,15663.0],["2020-12-31",63.68,64.48,61.6,63.2,16700.0],["2021-01-04",63.36,63.36,59.36,61.84,24338.0],["2021-01-05",62.0,65.76,62.0,65.52,24463.0],["2021-01-06",66.96,71.2,66.08,69.52,60500.0],["2021-01-07",70.4,71.84,69.84,71.04,28588.0],["2021-01-08",71.92,71.92,68.96,70.0,24150.0],["2021-01-11",69.12,69.84,65.92,67.04,34850.0],["2021-01-12",67.6,71.52,65.68,70.24,37000.0],["2021-01-13",70.32,71.36,67.52,70.0,44263.0],["2021-01-14",71.28,73.36,70.48,72.72,39500.0],["2021-01-15",71.76,73.04,68.72,70.56,27238.0],["2021-01-19",71.12,71.84,68.48,71.2,22513.0],["2021-01-20",71.68,72.88,69.76,70.8,15163.0],["2021-01-21",71.12,72.32,69.84,71.44,25838.0],["2021-01-22",72.0,72.08,68.96,70.16,23638.0],["2021-01-25",69.92,74.16,68.96,70.8,31663.0],["2021-01-26",71.84,72.8,68.96,70.16,45488.0],["2021-01-27",68.24,70.96,66.4,66.8,30713.0],["2021-01-28",66.88,69.04,66.0,67.52,32800.0],["2021-01-29",67.44,69.6,65.76,67.76,42075.0],["2021-02-01",68.16,69.12,63.2,64.96,30688.0],["2021-02-02",65.6,68.72,64.32,67.44,35600.0],["2021-02-03",67.04,68.24,65.68,67.44,25838.0],["2021-02-04",67.6,71.04,67.44,68.88,34663.0],["2021-02-05",70.0,71.6,69.12,71.2,34038.0],["2021-02-08",71.2,72.8,70.32,72.48,25050.0],["2021-02-09",72.48,75.44,72.32,74.88,34950.0],["2021-02-10",75.68,78.32,75.04,76.88,51200.0],["2021-02-11",77.28,78.88,76.0,78.24,39300.0],["2021-02-12",78.08,79.2,76.4,78.64,26588.0],["2021-02-16",79.2,80.0,76.48,78.0,35100.0],["2021-02-17",78.0,78.0,74.08,74.32,40263.0],["2021-02-18",73.92,78.08,73.28,76.16,52250.0],["2021-02-19",76.4,79.68,75.6,77.52,22725.0],["2021-02-22",77.28,80.0,76.08,77.84,38075.0],["2021-02-23",77.68,78.16,74.0,75.52,42838.0],["2021-02-24",76.0,78.08,75.2,76.56,30738.0],["2021-02-25",77.12,79.04,74.0,75.6,35563.0],["2021-02-26",72.8,78.0,68.48,75.52,54663.0],["2021-03-01",76.64,82.32,75.68,82.0,61713.0],["2021-03-02",82.0,90.16,81.2,89.12,79763.0],["2021-03-03",89.52,94.0,84.8,85.12,71888.0],["2021-03-04",86.96,89.2,78.8,82.64,57625.0],["2021-03-05",83.28,88.24,80.8,87.52,49650.0],["2021-03-08",87.12,90.0,87.12,88.24,21725.0],["2021-03-09",89.28,89.52,86.32,86.4,18325.0],["2021-03-10",86.96,88.32,85.2,87.76,19350.0],["2021-03-11",100.8,101.6,96.8,97.6,73388.0],["2021-03-12",97.6,99.44,95.52,95.68,36075.0],["2021-03-15",95.68,97.2,93.2,97.04,23775.0],["2021-03-16",96.32,97.04,92.08,93.44,26825.0],["2021-03-17",92.88,95.36,91.84,93.92,27688.0],["2021-03-18",93.36,96.08,90.08,90.32,17775.0],["2021-03-19",90.16,92.56,88.96,90.32,56263.0],["2021-03-22",90.24,91.36,85.92,86.16,22675.0],["2021-03-23",84.32,85.84,83.92,84.4,21238.0],["2021-03-24",85.2,87.68,82.48,82.64,22413.0],["2021-03-25",80.88,85.44,80.64,85.04,24125.0],["2021-03-26",85.68,86.64,83.36,85.12,16288.0],["2021-03-29",84.96,86.64,80.8,80.96,18963.0],["2021-03-30",81.2,82.08,80.08,82.0,16063.0],["2021-03-31",82.0,84.56,81.52,82.8,55888.0],["2021-04-01",83.52,86.16,83.28,84.96,18100.0],["2021-04-05",86.0,86.08,83.2,84.88,19688.0],["2021-04-06",85.04,86.4,84.24,84.4,14475.0],["2021-04-07",84.24,85.76,83.04,83.76,20275.0],["2021-04-08",84.08,84.64,82.64,83.84,13575.0],["2021-04-09",83.92,85.2,82.32,84.8,16538.0],["2021-04-12",84.48,84.56,81.68,82.72,19725.0],["2021-04-13",82.4,83.92,80.96,81.6,10538.0],["2021-04-14",81.68,83.12,80.56,80.8,10375.0],["2021-04-15",81.6,81.6,78.48,79.76,79450.0],["2021-04-16",80.56,80.72,78.16,78.24,23925.0],["2021-04-19",78.0,79.68,76.88,79.2,21388.0],["2021-04-20",78.56,78.96,75.12,76.8,20075.0],["2021-04-21",76.64,78.96,76.32,78.4,18550.0],["2021-04-22",80.4,82.16,79.6,81.6,42400.0],["2021-04-23",82.32,84.8,81.68,84.08,24863.0],["2021-04-26",85.04,86.32,81.6,82.48,26988.0],["2021-04-27",83.12,83.52,81.12,83.04,25275.0],["2021-04-28",83.52,84.88,83.12,84.56,18125.0],["2021-04-29",85.6,89.52,85.04,89.44,33763.0],["2021-04-30",90.8,99.84,90.0,96.72,93838.0],["2021-05-03",100.64,103.76,97.76,98.16,43050.0],["2021-05-04",96.96,99.68,95.68,95.84,31613.0],["2021-05-05",96.08,97.36,93.28,95.76,30263.0],["2021-05-06",95.52,96.24,92.48,95.04,105475.0],["2021-05-07",94.48,98.24,93.12,96.96,16463.0],["2021-05-10",96.32,97.68,91.36,91.52,18263.0],["2021-05-11",90.0,91.84,88.4,89.92,26025.0],["2021-05-12",88.88,89.12,83.92,85.52,22625.0],["2021-05-13",86.56,88.72,84.56,86.64,13250.0],["2021-05-14",87.84,91.52,85.6,91.12,21700.0],["2021-05-17",91.2,94.48,90.0,94.4,18938.0],["2021-05-18",94.24,96.8,92.56,94.32,22500.0],["2021-05-19",92.16,96.4,91.2,96.16,23100.0],["2021-05-20",95.68,97.92,93.68,97.52,18688.0],["2021-05-21",98.64,98.8,95.76,97.92,25963.0],["2021-05-24",99.2,102.32,96.8,100.08,33488.0],["2021-05-25",99.76,102.16,98.72,98.88,25563.0],["2021-05-26",98.64,103.28,98.0,102.48,19388.0],["2021-05-27",102.64,103.6,100.56,102.64,15575.0],["2021-05-28",103.44,103.76,99.52,103.04,19688.0],["2021-06-01",104.0,106.32,103.04,105.6,32038.0],["2021-06-02",106.24,106.24,100.16,101.52,20400.0],["2021-06-03",100.24,101.68,97.28,97.44,27488.0],["2021-06-04",98.0,101.2,96.4,99.52,29850.0],["2021-06-07",99.52,102.48,99.44,102.24,17463.0],["2021-06-08",102.32,106.16,102.32,105.52,15325.0],["2021-06-09",105.12,105.6,102.4,102.96,14563.0],["2021-06-10",103.2,103.52,99.2,99.68,20275.0],["2021-06-11",100.88,101.04,98.0,100.64,19363.0],["2021-06-14",101.12,101.12,96.56,97.76,16375.0],["2021-06-15",97.6,98.08,96.4,97.68,11813.0],["2021-06-16",97.28,100.32,96.64,99.6,23825.0],["2021-06-17",99.28,100.0,95.28,96.08,19088.0],["2021-06-18",94.08,96.56,93.68,95.68,81425.0],["2021-06-21",96.16,96.56,94.64,94.88,21675.0],["2021-06-22",94.4,97.36,92.64,97.28,37800.0],["2021-06-23",97.28,104.32,96.72,104.0,53438.0],["2021-06-24",104.72,108.4,104.08,106.16,39500.0],["2021-06-25",106.32,106.32,100.8,101.92,225975.0],["2021-06-28",101.04,101.2,95.44,96.72,24663.0],["2021-06-29",98.4,99.76,96.32,99.52,33650.0],["2021-06-30",98.56,100.4,97.6,99.84,28700.0],["2021-07-01",100.48,102.88,98.48,102.16,20250.0],["2021-07-02",102.48,102.48,100.32,101.2,13250.0],["2021-07-06",99.92,101.28,98.08,99.68,15125.0],["2021-07-07",99.28,99.84,96.48,97.28,16150.0],["2021-07-08",94.88,97.84,93.84,95.28,16725.0],["2021-07-09",96.64,99.2,95.36,98.8,16075.0],["2021-07-12",98.56,100.16,97.52,99.44,9750.0],["2021-07-13",98.64,99.6,97.6,98.08,8088.0],["2021-07-14",98.48,99.2,95.76,96.16,21750.0],["2021-07-15",95.12,95.52,92.56,95.2,20800.0],["2021-07-16",96.64,96.64,93.6,94.0,14413.0],["2021-07-19",91.52,93.12,89.2,90.16,21000.0],["2021-07-20",90.24,96.08,90.24,94.72,19600.0],["2021-07-21",96.0,99.44,94.16,98.4,26763.0],["2021-07-22",97.84,98.8,94.96,97.2,16325.0],["2021-07-23",98.0,98.96,95.28,97.2,13650.0],["2021-07-26",97.68,101.12,97.68,99.44,15575.0],["2021-07-27",98.8,99.36,94.16,94.96,23438.0],["2021-07-28",95.2,95.2,92.24,93.6,50063.0],["2021-07-29",94.8,98.0,93.52,96.32,13088.0],["2021-07-30",95.52,96.96,94.08,95.52,16463.0],["2021-08-02",96.16,98.4,95.52,96.64,17675.0],["2021-08-03",97.6,97.6,93.92,97.04,21650.0],["2021-08-04",95.04,105.12,93.28,101.12,67975.0],["2021-08-05",101.28,102.8,97.6,100.88,22625.0],["2021-08-06",101.92,101.92,97.92,99.12,21675.0],["2021-08-09",98.72,99.52,95.92,97.36,18938.0],["2021-08-10",97.28,101.68,96.72,100.48,12363.0],["2021-08-11",100.48,101.92,98.08,100.64,13800.0],["2021-08-12",100.0,100.24,96.56,99.12,14200.0],["2021-08-13",98.56,98.56,95.76,96.56,17363.0],["2021-08-16",95.68,96.24,94.72,95.52,17375.0],["2021-08-17",94.56,95.12,92.64,93.6,23300.0],["2021-08-18",92.88,96.64,92.08,94.0,16038.0],["2021-08-19",92.64,94.96,91.76,94.72,18738.0],["2021-08-20",94.32,98.88,94.24,98.72,20025.0],["2021-08-23",98.72,100.4,97.6,98.64,20413.0],["2021-08-24",98.8,100.56,97.92,99.04,12250.0],["2021-08-25",99.04,101.44,99.04,100.08,12150.0],["2021-08-26",99.36,100.24,96.08,97.2,14738.0],["2021-08-27",96.88,101.84,96.88,101.84,19225.0],["2021-08-30",102.0,102.0,98.48,98.56,12525.0],["2021-08-31",98.8,102.4,97.04,100.72,14125.0],["2021-09-01",101.12,102.72,100.48,102.48,11950.0],["2021-09-02",102.56,103.6,99.2,99.6,11238.0],["2021-09-03",99.76,99.76,98.16,98.56,5775.0],["2021-09-07",98.72,99.28,97.28,98.08,10075.0],["2021-09-08",97.52,99.2,96.8,97.6,11763.0],["2021-09-09",97.44,101.68,96.88,97.36,22438.0],["2021-09-10",98.8,100.56,96.96,97.52,19650.0],["2021-09-13",98.64,98.64,96.0,97.2,8450.0],["2021-09-14",98.0,98.0,93.2,94.16,44950.0],["2021-09-15",94.72,97.36,90.96,97.04,21313.0],["2021-09-16",96.88,100.16,96.32,99.44,15825.0],["2021-09-17",99.84,100.72,97.52,99.12,27738.0],["2021-09-20",96.56,97.6,95.68,97.2,12488.0],["2021-09-21",97.92,98.56,94.0,95.84,19625.0],["2021-09-22",96.48,98.8,96.48,98.56,13738.0],["2021-09-23",99.36,102.48,98.24,101.52,21025.0],["2021-09-24",100.56,104.0,100.56,103.04,23725.0],["2021-09-27",103.04,104.56,101.04,102.48,18400.0],["2021-09-28",102.16,102.16,97.68,98.08,20963.0],["2021-09-29",98.72,99.36,94.72,95.44,30525.0],["2021-09-30",96.4,97.28,93.92,94.4,24675.0],["2021-10-01",95.52,97.28,94.56,95.76,42438.0],["2021-10-04",95.36,96.56,93.52,95.68,15900.0],["2021-10-05",96.16,98.64,94.72,98.24,32000.0],["2021-10-06",103.2,107.2,102.64,106.0,69063.0],["2021-10-07",107.04,107.52,104.48,105.2,45738.0],["2021-10-08",105.12,106.0,102.4,104.32,16388.0],["2021-10-11",103.92,105.76,103.76,103.92,11825.0],["2021-10-12",104.0,104.4,102.16,104.0,9963.0],["2021-10-13",104.64,105.68,101.28,103.36,24588.0],["2021-10-14",104.08,107.52,102.96,105.76,22013.0],["2021-10-15",107.2,107.2,102.4,102.48,25750.0],["2021-10-18",101.76,102.4,100.8,102.4,15213.0],["2021-10-19",102.32,106.48,101.28,105.12,59500.0],["2021-10-20",103.44,106.08,102.72,105.84,37050.0],["2021-10-21",105.92,106.0,102.4,104.08,21138.0],["2021-10-22",103.52,104.8,101.76,104.0,32325.0],["2021-10-25",104.24,106.08,104.08,104.24,36350.0],["2021-10-26",104.96,105.6,101.2,101.28,51413.0],["2021-10-27",100.56,102.0,97.6,98.08,41200.0],["2021-10-28",100.96,103.2,92.16,97.76,115263.0],["2021-10-29",98.16,101.76,94.72,97.2,61863.0],["2021-11-01",96.96,99.84,96.8,98.48,43913.0],["2021-11-02",98.48,98.48,91.68,92.4,47413.0],["2021-11-03",91.92,97.12,91.04,95.2,38763.0],["2021-11-04",95.12,96.88,93.84,95.6,19063.0],["2021-11-05",97.04,100.48,96.08,98.4,34163.0],["2021-11-08",98.4,99.6,94.48,94.72,31588.0],["2021-11-09",95.2,97.2,94.4,96.88,24425.0],["2021-11-10",96.24,96.96,94.16,95.04,17388.0],["2021-11-11",95.28,96.48,93.84,95.12,18475.0],["2021-11-12",97.6,97.6,93.84,94.32,21238.0],["2021-11-15",94.4,94.96,93.04,94.16,27038.0],["2021-11-16",93.6,95.44,92.96,94.32,21713.0],["2021-11-17",94.08,95.92,93.84,94.96,16863.0],["2021-11-18",95.36,97.04,92.48,96.48,36263.0],["2021-11-19",95.28,95.6,91.2,92.4,54088.0],["2021-11-22",93.6,95.36,90.08,91.2,35663.0],["2021-11-23",90.8,91.44,85.76,86.4,49813.0],["2021-11-24",84.8,89.68,84.32,89.2,40488.0],["2021-11-26",85.68,86.72,82.8,85.28,22375.0],["2021-11-29",87.04,87.04,83.04,83.36,30038.0],["2021-11-30",82.56,83.44,80.24,82.32,32300.0],["2021-12-01",84.56,86.0,79.28,79.44,20163.0],["2021-12-02",80.32,84.16,80.24,83.84,24513.0],["2021-12-03",83.68,85.44,80.8,81.84,23600.0],["2021-12-06",82.56,85.2,81.36,83.68,32288.0],["2021-12-07",85.2,88.48,85.2,85.76,20100.0],["2021-12-08",86.64,89.12,85.12,87.36,32313.0],["2021-12-09",86.24,88.64,86.24,86.96,24413.0],["2021-12-10",87.2,87.92,82.4,82.64,32150.0],["2021-12-13",82.4,82.56,79.28,81.12,35075.0],["2021-12-14",80.72,83.28,80.72,81.28,16100.0],["2021-12-15",81.28,81.28,78.96,80.32,21350.0],["2021-12-16",81.12,81.52,73.44,74.48,78950.0],["2021-12-17",74.64,78.0,70.48,76.0,65525.0],["2021-12-20",74.16,75.04,71.6,73.12,48250.0],["2021-12-21",73.36,76.32,73.36,74.24,59550.0],["2021-12-22",74.48,76.16,73.6,75.6,37050.0],["2021-12-23",76.08,76.96,73.28,75.76,43025.0],["2021-12-27",75.28,75.92,72.4,75.04,26075.0],["2021-12-28",74.32,75.92,72.96,73.84,28800.0],["2021-12-29",74.0,75.76,73.44,75.36,24688.0],["2021-12-30",75.2,77.12,74.96,75.28,12400.0],["2021-12-31",75.04,75.6,72.32,72.56,20813.0],["2022-01-03",73.44,75.68,72.4,73.52,28400.0],["2022-01-04",73.28,74.64,70.64,71.28,26213.0],["2022-01-05",70.96,73.04,69.12,69.28,20863.0],["2022-01-06",69.92,70.96,68.48,69.76,23250.0],["2022-01-07",69.52,70.32,65.6,65.76,24075.0],["2022-01-10",65.28,70.24,64.0,69.92,78363.0],["2022-01-11",70.16,73.2,69.12,69.68,40375.0],["2022-01-12",70.0,72.48,67.76,71.84,55813.0],["2022-01-13",72.0,72.88,69.76,70.0,44263.0],["2022-01-14",69.28,69.92,67.36,68.24,16825.0],["2022-01-18",68.08,68.08,64.72,65.2,31550.0],["2022-01-19",66.0,68.88,65.04,67.68,29088.0],["2022-01-20",68.0,69.04,64.08,64.4,25725.0],["2022-01-21",64.0,66.64,63.52,63.68,28763.0],["2022-01-24",62.72,68.08,61.92,67.76,31913.0],["2022-01-25",66.56,69.52,65.76,68.08,23225.0],["2022-01-26",68.64,68.72,63.68,64.4,26138.0],["2022-01-27",64.8,65.44,63.04,63.12,20725.0],["2022-01-28",62.96,64.96,60.88,64.72,20300.0],["2022-01-31",64.24,67.44,64.16,67.28,18850.0],["2022-02-01",67.36,69.92,66.8,69.52,26113.0],["2022-02-02",69.36,70.72,66.72,67.2,22563.0],["2022-02-03",66.16,67.68,65.84,66.16,14375.0],["2022-02-04",66.8,69.76,65.04,69.68,25263.0],["2022-02-07",69.52,71.44,69.04,70.32,21738.0],["2022-02-08",70.24,72.56,69.52,72.32,23438.0],["2022-02-09",72.72,73.92,71.52,73.28,17138.0],["2022-02-10",72.0,76.08,72.0,74.48,25088.0],["2022-02-11",74.64,77.04,74.4,74.88,23238.0],["2022-02-14",75.2,75.76,73.76,74.24,13275.0],["2022-02-15",74.88,76.56,74.48,75.28,21350.0],["2022-02-16",74.72,74.96,72.8,73.6,25775.0],["2022-02-17",72.8,74.32,71.92,72.72,20575.0],["2022-02-18",71.6,76.08,71.6,74.48,44038.0],["2022-02-22",74.0,74.32,69.04,69.2,32100.0],["2022-02-23",70.24,70.64,65.44,65.44,50875.0],["2022-02-24",60.0,61.36,53.76,57.6,205575.0],["2022-02-25",58.4,59.04,55.12,56.8,68913.0],["2022-02-28",56.24,58.16,54.16,54.72,48000.0],["2022-03-01",54.48,55.12,50.0,50.48,42738.0],["2022-03-02",52.08,54.96,52.08,53.44,71000.0],["2022-03-03",53.76,54.4,50.64,50.88,59075.0],["2022-03-04",50.72,51.04,48.88,50.24,36063.0],["2022-03-07",50.08,51.04,46.48,46.88,46700.0],["2022-03-08",46.48,48.32,45.28,46.4,60538.0],["2022-03-09",47.76,49.92,46.96,48.48,101925.0],["2022-03-10",48.0,49.36,46.56,48.08,33750.0],["2022-03-11",48.8,52.16,48.08,50.88,49650.0],["2022-03-14",50.56,52.32,48.72,49.36,37725.0],["2022-03-15",49.92,51.76,49.44,50.08,27913.0],["2022-03-16",50.56,54.72,50.56,54.64,30925.0],["2022-03-17",53.76,54.48,52.72,53.12,27700.0],["2022-03-18",49.76,53.2,47.2,52.32,93025.0],["2022-03-21",51.6,52.16,48.88,49.28,29838.0],["2022-03-22",49.36,51.28,49.28,51.12,26225.0],["2022-03-23",50.96,52.0,49.04,49.04,33175.0],["2022-03-24",49.2,54.16,46.32,48.08,44513.0],["2022-03-25",48.4,48.4,46.8,46.88,29888.0],["2022-03-28",46.88,47.44,44.48,44.72,39775.0],["2022-03-29",45.6,48.56,45.6,47.44,31675.0],["2022-03-30",47.6,49.52,47.04,48.72,40175.0],["2022-03-31",48.72,50.32,47.6,47.76,24575.0],["2022-04-01",48.24,48.24,45.76,46.08,29663.0],["2022-04-04",46.08,46.64,44.88,46.56,19888.0],["2022-04-05",46.56,47.52,45.44,46.4,37600.0],["2022-04-06",45.44,45.44,42.88,43.04,39525.0],["2022-04-07",43.12,43.36,41.2,43.12,28850.0],["2022-04-08",43.2,43.2,41.68,41.76,14725.0],["2022-04-11",41.6,42.72,40.96,41.36,18338.0],["2022-04-12",41.92,43.28,40.96,41.28,22950.0],["2022-04-13",41.2,43.6,41.2,43.52,25400.0],["2022-04-14",43.36,43.84,41.84,42.4,30000.0],["2022-04-18",42.24,43.28,41.28,42.32,23550.0],["2022-04-19",42.24,44.48,42.24,42.8,24613.0],["2022-04-20",42.96,43.12,42.08,42.24,23388.0],["2022-04-21",43.04,43.12,40.72,40.8,44463.0],["2022-04-22",40.8,41.84,39.2,40.0,61400.0],["2022-04-25",39.76,40.4,38.64,39.76,56300.0],["2022-04-26",39.28,39.44,38.0,38.08,55850.0],["2022-04-27",38.4,39.12,36.96,38.64,55000.0],["2022-04-28",41.44,47.68,41.44,43.76,97713.0],["2022-04-29",43.2,46.48,43.04,44.56,106113.0],["2022-05-02",44.88,46.48,43.84,45.76,43388.0],["2022-05-03",45.76,45.76,42.56,44.24,41088.0],["2022-05-04",44.4,44.72,41.92,44.32,56000.0],["2022-05-05",43.76,44.0,41.44,41.84,34238.0],["2022-05-06",41.68,45.12,40.8,44.4,36375.0],["2022-05-09",43.68,45.28,42.48,44.8,43613.0],["2022-05-10",45.6,48.24,42.72,47.12,63000.0],["2022-05-11",46.88,47.68,45.92,46.48,54700.0],["2022-05-12",46.32,48.56,44.56,46.96,27988.0],["2022-05-13",47.04,52.32,47.04,52.0,46750.0],["2022-05-16",51.36,51.76,43.76,44.08,54013.0],["2022-05-17",44.48,48.48,44.48,48.16,42888.0],["2022-05-18",47.28,48.64,45.6,45.76,25813.0],["2022-05-19",45.76,46.96,44.64,44.8,22200.0],["2022-05-20",45.6,45.6,42.4,43.6,24175.0],["2022-05-23",44.4,44.4,41.84,43.84,16863.0],["2022-05-24",43.28,43.44,40.0,40.4,52738.0],["2022-05-25",40.24,45.6,39.92,45.04,22688.0],["2022-05-26",44.8,49.12,44.8,48.4,24150.0],["2022-05-27",48.88,52.16,48.88,51.12,32088.0],["2022-05-31",51.36,54.16,50.8,52.8,38838.0],["2022-06-01",53.44,53.6,47.92,48.08,39988.0],["2022-06-02",48.16,49.36,48.16,48.8,43563.0],["2022-06-03",48.08,49.52,47.6,48.4,30175.0],["2022-06-06",49.6,54.24,49.04,52.8,43325.0],["2022-06-07",52.08,52.64,50.88,52.08,23888.0],["2022-06-08",52.32,53.2,50.0,50.56,24675.0],["2022-06-09",50.72,51.44,50.16,50.64,15250.0],["2022-06-10",49.6,49.68,47.04,48.72,22875.0],["2022-06-13",46.0,47.44,44.16,45.2,19913.0],["2022-06-14",45.68,47.04,45.2,46.24,15413.0],["2022-06-15",46.88,47.52,46.08,46.8,11100.0],["2022-06-16",45.28,45.28,43.12,43.44,20100.0],["2022-06-17",43.6,45.52,43.36,43.36,21688.0],["2022-06-21",44.16,45.04,42.48,42.56,30763.0],["2022-06-22",41.84,42.48,38.64,38.72,51950.0],["2022-06-23",39.52,39.84,38.24,39.44,45038.0],["2022-06-24",40.08,43.04,38.8,39.92,120350.0],["2022-06-27",40.56,40.56,38.4,40.0,29938.0],["2022-06-28",40.32,41.2,37.76,38.56,28813.0],["2022-06-29",38.56,38.56,36.56,37.2,25688.0],["2022-06-30",36.56,37.92,36.48,37.6,39213.0],["2022-07-01",37.04,38.0,36.64,37.28,49050.0],["2022-07-05",36.16,39.84,36.16,39.84,33713.0],["2022-07-06",40.8,42.56,40.24,40.8,26700.0],["2022-07-07",41.2,42.4,41.2,41.76,27038.0],["2022-07-08",41.44,42.56,41.12,41.36,18900.0],["2022-07-11",40.96,40.96,39.2,39.52,17588.0],["2022-07-12",39.28,39.84,36.8,37.04,64588.0],["2022-07-13",36.8,38.0,36.08,37.52,25963.0],["2022-07-14",36.8,37.84,36.48,37.36,18213.0],["2022-07-15",38.48,41.92,38.32,41.52,45050.0],["2022-07-18",42.0,42.48,40.4,41.52,66913.0],["2022-07-19",42.24,42.72,40.8,42.24,65788.0],["2022-07-20",42.48,42.48,41.28,41.44,27038.0],["2022-07-21",41.6,42.0,40.32,41.52,24788.0],["2022-07-22",41.68,42.4,40.16,40.32,15650.0],["2022-07-25",40.4,41.04,39.12,39.6,24363.0],["2022-07-26",39.36,39.44,34.72,34.96,86400.0],["2022-07-27",35.68,38.32,35.6,38.0,43025.0],["2022-07-28",37.44,40.0,34.0,39.36,71850.0],["2022-07-29",40.0,42.16,39.52,41.68,84638.0],["2022-08-01",41.36,42.4,40.8,41.28,22313.0],["2022-08-02",40.48,41.68,39.84,41.2,28675.0],["2022-08-03",41.36,42.0,40.08,40.88,19825.0],["2022-08-04",41.12,41.12,39.44,39.68,15800.0],["2022-08-05",39.04,39.76,38.48,38.8,21625.0],["2022-08-08",39.36,41.36,39.28,40.48,16150.0],["2022-08-09",40.08,40.8,38.72,40.08,24675.0],["2022-08-10",41.36,42.48,40.08,42.24,28425.0],["2022-08-11",42.56,43.04,40.88,41.2,46313.0],["2022-08-12",41.68,42.72,41.36,42.4,20450.0],["2022-08-15",42.0,43.12,41.6,42.08,13813.0],["2022-08-16",41.84,44.64,41.6,44.56,30825.0],["2022-08-17",44.08,44.24,42.08,42.96,19900.0],["2022-08-18",42.72,44.24,42.32,43.6,10913.0],["2022-08-19",42.8,43.84,41.84,42.08,18475.0],["2022-08-22",41.2,43.12,40.32,40.8,11713.0],["2022-08-23",41.44,42.72,41.44,42.0,11988.0],["2022-08-24",42.16,43.12,40.88,40.88,14663.0],["2022-08-25",41.44,42.56,40.56,42.24,10675.0],["2022-08-26",42.48,42.56,38.24,38.56,35600.0],["2022-08-29",38.32,39.6,38.0,38.72,16838.0],["2022-08-30",39.12,39.68,38.4,39.12,15125.0],["2022-08-31",39.6,39.6,37.76,38.0,23663.0],["2022-09-01",37.52,37.68,36.16,37.36,21900.0],["2022-09-02",38.32,38.32,36.32,36.64,31350.0],["2022-09-06",37.04,37.36,35.68,36.4,32338.0],["2022-09-07",36.88,39.04,36.88,38.8,18350.0],["2022-09-08",38.72,39.36,38.0,38.64,8838.0],["2022-09-09",39.2,40.56,38.08,40.48,21313.0],["2022-09-12",40.96,42.24,40.64,42.0,14825.0],["2022-09-13",40.48,40.48,38.8,38.88,14013.0],["2022-09-14",39.36,39.52,38.4,39.04,12725.0],["2022-09-15",38.8,40.48,38.64,39.28,13013.0],["2022-09-16",38.96,39.28,37.36,37.84,79338.0],["2022-09-19",37.6,39.36,37.52,39.28,10438.0],["2022-09-20",39.2,39.68,38.0,38.88,43163.0],["2022-09-21",39.04,39.92,37.92,38.08,12813.0],["2022-09-22",37.84,37.84,35.84,36.88,24838.0],["2022-09-23",37.04,37.04,35.36,36.32,17025.0],["2022-09-26",36.08,37.2,36.08,36.96,12850.0],["2022-09-27",37.76,39.04,37.04,37.52,12588.0],["2022-09-28",38.32,40.4,37.92,39.28,15925.0],["2022-09-29",38.24,38.56,37.04,38.0,21538.0],["2022-09-30",38.0,38.88,37.2,37.6,36663.0],["2022-10-03",38.16,38.48,36.72,38.16,14838.0],["2022-10-04",39.52,40.56,39.04,39.6,17388.0],["2022-10-05",39.12,39.76,38.0,38.24,67400.0],["2022-10-06",38.16,39.2,37.92,38.56,41963.0],["2022-10-07",38.0,38.16,36.8,37.76,19575.0],["2022-10-10",38.08,39.84,38.0,39.44,45988.0],["2022-10-11",39.12,40.64,38.88,40.08,25563.0],["2022-10-12",40.8,41.52,40.08,40.8,35438.0],["2022-10-13",39.92,42.72,39.44,42.32,26775.0],["2022-10-14",42.88,42.88,40.24,40.48,19025.0],["2022-10-17",40.96,42.08,40.72,41.36,23000.0],["2022-10-18",42.8,44.08,41.76,42.56,20775.0],["2022-10-19",42.48,42.64,41.28,42.32,14463.0],["2022-10-20",42.08,44.8,39.2,43.92,14525.0],["2022-10-21",44.24,45.04,43.68,44.8,13175.0],["2022-10-24",44.8,45.28,43.84,45.2,10775.0],["2022-10-25",45.36,47.2,45.36,46.8,11450.0],["2022-10-26",47.28,48.8,46.8,47.28,15638.0],["2022-10-27",47.6,48.56,46.32,46.4,11975.0],["2022-10-28",46.16,48.0,46.08,47.28,13875.0],["2022-10-31",47.12,47.84,46.4,46.56,16163.0],["2022-11-01",47.6,48.96,46.4,48.08,19613.0],["2022-11-02",48.32,49.44,47.44,47.68,17625.0],["2022-11-03",47.44,49.04,42.72,46.48,21163.0],["2022-11-04",46.48,46.96,41.36,44.8,28500.0],["2022-11-07",45.2,47.44,44.4,47.12,42763.0],["2022-11-08",46.72,50.64,46.72,50.4,27313.0],["2022-11-09",49.92,51.6,45.36,45.44,31988.0],["2022-11-10",48.08,50.08,47.6,49.76,17988.0],["2022-11-11",49.68,51.84,49.04,50.4,13600.0],["2022-11-14",50.0,50.0,47.6,47.92,12375.0],["2022-11-15",49.04,50.08,45.12,47.84,9613.0],["2022-11-16",46.96,47.84,45.12,46.0,16488.0],["2022-11-17",45.52,48.0,45.52,46.4,10913.0],["2022-11-18",47.36,47.52,45.68,46.0,9313.0],["2022-11-21",46.0,46.08,44.56,45.28,7838.0],["2022-11-22",45.68,46.64,44.88,46.24,9238.0],["2022-11-23",46.24,46.24,44.48,44.88,9800.0],["2022-11-25",45.04,45.76,44.48,45.44,2250.0],["2022-11-28",44.0,45.2,42.48,43.6,22113.0],["2022-11-29",43.52,44.72,43.04,43.44,14975.0],["2022-11-30",43.68,45.12,42.64,44.08,19938.0],["2022-12-01",44.4,45.6,44.0,44.96,10650.0],["2022-12-02",44.16,45.12,43.92,44.32,11150.0],["2022-12-05",44.16,44.16,43.2,43.52,11288.0],["2022-12-06",43.6,44.48,40.88,41.28,40175.0],["2022-12-07",41.44,42.88,40.56,40.96,14588.0],["2022-12-08",41.28,42.16,40.4,40.56,19513.0],["2022-12-09",40.56,43.12,40.48,42.56,12363.0],["2022-12-12",42.88,43.52,41.84,43.04,6950.0],["2022-12-13",44.96,44.96,42.88,44.16,17088.0],["2022-12-14",44.48,45.28,42.96,43.52,15675.0],["2022-12-15",43.12,43.76,42.0,43.52,12538.0],["2022-12-16",42.88,44.64,41.52,43.6,27488.0],["2022-12-19",43.76,43.76,41.12,41.76,9113.0],["2022-12-20",41.6,42.0,39.68,40.0,20800.0],["2022-12-21",40.24,40.88,39.44,40.64,35825.0],["2022-12-22",40.08,40.08,39.04,40.0,25538.0],["2022-12-23",39.92,41.92,39.12,41.28,21388.0],["2022-12-27",41.76,44.0,41.2,43.28,12088.0],["2022-12-28",43.44,43.84,42.72,43.52,15050.0],["2022-12-29",43.84,44.32,43.52,44.0,11538.0],["2022-12-30",43.6,44.56,43.28,43.92,11150.0],["2023-01-03",44.56,45.6,43.28,44.24,7638.0],["2023-01-04",44.24,45.92,43.92,45.44,7188.0],["2023-01-05",45.44,46.0,44.8,44.88,8563.0],["2023-01-06",45.52,45.92,44.88,45.28,10925.0],["2023-01-09",45.52,46.4,45.04,45.36,6738.0],["2023-01-10",45.44,46.08,44.8,45.36,5925.0],["2023-01-11",45.92,48.32,45.84,48.16,13063.0],["2023-01-12",48.4,49.44,46.8,49.12,7088.0],["2023-01-13",48.56,50.24,46.24,49.84,8400.0],["2023-01-17",49.68,50.64,45.68,49.52,10250.0],["2023-01-18",50.08,50.08,46.48,46.64,10038.0],["2023-01-19",46.4,47.28,44.16,46.88,15650.0],["2023-01-20",47.52,49.36,46.8,49.12,14838.0],["2023-01-23",49.28,50.0,48.48,49.28,7088.0],["2023-01-24",49.12,49.12,47.36,47.6,8750.0],["2023-01-25",47.44,49.12,46.56,48.32,8850.0],["2023-01-26",48.64,49.2,48.0,48.56,8500.0],["2023-01-27",48.48,48.64,47.28,48.16,7225.0],["2023-01-30",47.6,48.16,47.28,47.6,7838.0],["2023-01-31",47.6,51.12,47.52,50.32,56175.0],["2023-02-01",50.4,51.52,49.68,50.96,15388.0],["2023-02-02",51.52,52.4,50.8,52.4,22763.0],["2023-02-03",51.84,52.4,50.32,50.96,15025.0],["2023-02-06",50.8,51.92,50.48,51.28,14775.0],["2023-02-07",51.28,52.32,50.56,52.08,15025.0],["2023-02-08",52.08,52.08,50.16,50.72,14913.0],["2023-02-09",51.44,51.6,48.32,48.56,16338.0],["2023-02-10",48.64,49.12,46.4,47.44,15688.0],["2023-02-13",47.12,48.8,46.8,47.52,15263.0],["2023-02-14",47.36,48.48,46.56,48.0,19013.0],["2023-02-15",48.0,50.24,47.44,48.88,19950.0],["2023-02-16",48.56,50.64,48.0,48.96,10550.0],["2023-02-17",49.2,49.84,47.68,49.2,14663.0],["2023-02-21",48.64,49.84,46.56,47.2,14000.0],["2023-02-22",46.8,48.72,46.64,48.4,13988.0],["2023-02-23",49.2,49.2,47.36,47.84,6613.0],["2023-02-24",47.04,47.92,45.76,47.04,15213.0],["2023-02-27",47.84,48.48,46.72,47.2,13413.0],["2023-02-28",46.96,47.84,46.48,46.72,12913.0],["2023-03-01",46.64,47.6,46.32,47.44,8925.0],["2023-03-02",47.04,48.48,47.04,48.16,7913.0],["2023-03-03",48.48,48.48,47.2,47.6,61875.0],["2023-03-06",48.0,49.12,46.8,47.04,38850.0],["2023-03-07",47.12,48.8,47.12,47.52,18750.0],["2023-03-08",47.6,48.0,46.96,47.6,16825.0],["2023-03-09",48.4,48.4,42.48,43.2,87925.0],["2023-03-10",43.2,44.16,41.84,41.92,46900.0],["2023-03-13",41.52,42.32,37.92,38.56,73775.0],["2023-03-14",39.44,41.76,39.36,40.72,45250.0],["2023-03-15",39.28,39.68,38.08,39.04,23963.0],["2023-03-16",38.24,39.2,37.92,38.24,19888.0],["2023-03-17",38.0,38.8,36.88,38.24,52125.0],["2023-03-20",38.48,40.8,38.24,38.48,16213.0],["2023-03-21",39.04,39.76,38.88,39.2,20675.0],["2023-03-22",39.68,41.44,39.68,40.88,43963.0],["2023-03-23",41.36,41.6,39.2,39.6,36938.0],["2023-03-24",39.04,40.08,37.12,37.36,37825.0],["2023-03-27",38.0,38.72,37.36,37.84,23063.0],["2023-03-28",37.68,37.92,36.88,37.2,30863.0],["2023-03-29",37.76,38.0,36.8,38.0,26763.0],["2023-03-30",37.6,38.48,37.44,37.6,33713.0],["2023-03-31",38.08,38.88,37.6,38.8,26288.0],["2023-04-03",38.96,40.08,38.32,40.0,33563.0],["2023-04-04",40.4,40.56,38.96,39.68,18225.0],["2023-04-05",39.36,40.08,37.68,37.76,26300.0],["2023-04-06",37.76,38.16,36.8,37.68,40038.0],["2023-04-10",37.2,39.68,37.2,39.44,18450.0],["2023-04-11",39.76,41.36,39.68,40.56,17288.0],["2023-04-12",41.28,41.92,39.2,39.92,113763.0],["2023-04-13",40.0,42.0,39.2,41.68,133100.0],["2023-04-14",41.68,42.32,40.72,41.28,33888.0],["2023-04-17",41.68,41.68,39.2,40.72,64575.0],["2023-04-18",40.96,40.96,39.12,39.68,92138.0],["2023-04-19",39.2,40.08,38.8,39.2,29425.0],["2023-04-20",39.28,39.76,39.04,39.12,30925.0],["2023-04-21",39.12,39.36,38.56,38.96,30125.0],["2023-04-24",39.2,39.28,37.76,38.08,32688.0],["2023-04-25",37.68,38.0,37.12,37.12,23363.0],["2023-04-26",37.2,37.68,36.56,37.2,57550.0],["2023-04-27",38.56,39.6,38.08,38.64,58900.0],["2023-04-28",38.4,39.6,38.16,39.52,46100.0],["2023-05-01",39.12,40.0,39.12,39.76,25988.0],["2023-05-02",39.68,39.84,38.4,38.4,26175.0],["2023-05-03",38.56,39.36,38.16,38.16,23313.0],["2023-05-04",38.0,38.48,37.12,37.6,25350.0],["2023-05-05",38.4,38.56,37.36,37.6,13738.0],["2023-05-08",37.76,38.16,37.44,38.08,18313.0],["2023-05-09",37.76,38.8,37.6,38.64,17425.0],["2023-05-10",39.2,39.6,37.92,38.88,38075.0],["2023-05-11",36.48,38.4,30.48,31.36,247000.0],["2023-05-12",31.6,32.16,30.88,31.2,117763.0],["2023-05-15",31.28,31.52,30.08,30.88,43250.0],["2023-05-16",30.72,30.88,29.2,29.28,35438.0],["2023-05-17",29.6,30.56,29.36,30.32,44138.0],["2023-05-18",30.32,30.8,29.6,30.48,24975.0],["2023-05-19",28.0,28.4,25.68,26.08,205138.0],["2023-05-22",26.32,26.8,25.92,26.64,81338.0],["2023-05-23",26.64,26.96,25.92,26.0,63600.0],["2023-05-24",25.84,26.0,25.28,25.92,50125.0],["2023-05-25",25.92,26.08,24.96,25.68,41238.0],["2023-05-26",25.68,26.32,25.52,26.16,67025.0],["2023-05-30",26.48,27.28,26.24,27.04,52800.0],["2023-05-31",27.12,27.52,26.48,26.8,53725.0],["2023-06-01",26.8,27.52,26.56,26.96,57300.0],["2023-06-02",27.44,27.68,26.64,27.68,47088.0],["2023-06-05",27.68,27.84,26.72,27.12,35288.0],["2023-06-06",27.04,28.32,26.8,27.2,195275.0],["2023-06-07",27.6,29.52,27.6,28.8,159750.0],["2023-06-08",28.8,28.8,27.2,27.2,42275.0],["2023-06-09",26.96,27.52,26.4,27.36,42838.0],["2023-06-12",27.44,28.0,27.2,27.36,29675.0],["2023-06-13",27.28,28.0,27.2,27.28,23375.0],["2023-06-14",27.2,27.84,27.12,27.44,52425.0],["2023-06-15",27.36,27.52,26.48,26.64,50400.0],["2023-06-16",26.96,27.04,26.32,26.8,50013.0],["2023-06-20",26.8,27.12,25.92,26.72,35950.0],["2023-06-21",26.72,27.52,26.56,27.04,39913.0],["2023-06-22",26.88,27.04,26.16,26.72,26750.0],["2023-06-23",27.2,27.84,26.72,26.96,70150.0],["2023-06-26",26.8,28.48,26.64,28.16,35775.0],["2023-06-27",28.08,30.16,27.84,29.68,36150.0],["2023-06-28",29.68,29.68,28.8,28.96,21038.0],["2023-06-29",29.04,29.6,28.24,28.32,20038.0],["2023-06-30",28.4,28.4,26.96,27.04,29338.0],["2023-07-03",26.96,27.52,26.96,27.2,19050.0],["2023-07-05",26.8,26.8,25.12,25.2,50725.0],["2023-07-06",25.28,25.68,24.24,24.4,42650.0],["2023-07-07",24.64,25.6,24.64,25.28,61538.0],["2023-07-10",25.36,25.84,24.96,25.2,23375.0],["2023-07-11",25.44,25.52,24.88,25.2,27838.0],["2023-07-12",25.6,25.76,25.2,25.28,23363.0],["2023-07-13",25.28,25.6,24.72,24.8,30838.0],["2023-07-14",24.88,25.36,24.0,25.12,101788.0],["2023-07-17",25.2,26.64,25.12,26.4,35588.0],["2023-07-18",26.24,28.64,26.08,28.4,62025.0],["2023-07-19",28.32,29.76,28.24,29.2,58363.0],["2023-07-20",29.36,29.44,28.08,28.24,33413.0],["2023-07-21",28.56,28.88,27.36,27.6,18175.0],["2023-07-24",27.52,28.48,27.28,28.0,24875.0],["2023-07-25",28.0,28.16,27.36,27.68,17738.0],["2023-07-26",27.68,28.24,27.68,27.92,21200.0],["2023-07-27",28.0,31.84,28.0,29.6,150313.0],["2023-07-28",29.6,30.48,28.96,29.04,39438.0],["2023-07-31",29.12,30.4,28.8,29.2,36638.0],["2023-08-01",29.12,29.12,27.44,27.6,35088.0],["2023-08-02",27.52,28.0,26.4,26.8,42450.0],["2023-08-03",26.56,26.72,26.08,26.56,18800.0],["2023-08-04",26.56,27.44,26.16,27.2,27363.0],["2023-08-07",27.28,27.36,26.48,27.2,25050.0],["2023-08-08",26.64,26.64,26.0,26.56,34050.0],["2023-08-09",26.64,27.12,26.0,26.48,34638.0],["2023-08-10",24.0,25.68,21.36,25.68,294000.0],["2023-08-11",25.44,25.76,24.64,25.68,70800.0],["2023-08-14",24.72,25.84,24.56,25.52,67413.0],["2023-08-15",25.2,25.44,23.12,23.44,289163.0],["2023-08-16",23.6,24.24,22.24,22.8,336425.0],["2023-08-17",22.88,24.48,22.56,24.32,96288.0],["2023-08-18",23.84,25.44,23.84,24.0,75838.0],["2023-08-21",23.92,23.92,22.88,23.04,83225.0],["2023-08-22",23.12,24.08,22.88,23.92,50550.0],["2023-08-23",23.68,24.08,22.96,22.96,49813.0],["2023-08-24",22.96,23.12,22.64,22.88,45288.0],["2023-08-25",22.96,23.2,22.08,22.56,33225.0],["2023-08-28",22.4,23.2,22.24,22.32,65875.0],["2023-08-29",22.4,22.72,22.16,22.32,73688.0],["2023-08-30",22.24,22.56,22.16,22.32,42913.0],["2023-08-31",22.32,22.8,22.08,22.24,108038.0],["2023-09-01",22.32,22.88,22.32,22.64,78163.0],["2023-09-05",22.88,23.12,22.0,22.24,61388.0],["2023-09-06",22.32,22.4,21.76,21.92,87900.0],["2023-09-07",21.76,21.84,21.2,21.44,102275.0],["2023-09-08",21.44,22.4,21.2,22.08,43163.0],["2023-09-11",22.08,22.48,21.44,21.52,112688.0],["2023-09-12",21.6,22.88,21.6,22.0,118575.0],["2023-09-13",21.92,22.0,20.8,21.2,88150.0],["2023-09-14",21.2,21.84,20.72,20.88,67975.0],["2023-09-15",20.88,21.2,20.32,20.96,98588.0],["2023-09-18",21.04,21.28,20.56,20.64,51813.0],["2023-09-19",20.64,20.64,20.32,20.48,36563.0],["2023-09-20",20.48,20.8,19.92,20.16,59900.0],["2023-09-21",20.08,20.16,19.84,19.92,79663.0],["2023-09-22",19.92,20.08,19.52,19.92,74963.0],["2023-09-25",19.92,20.56,19.84,19.84,40100.0],["2023-09-26",19.84,20.08,19.44,19.52,119513.0],["2023-09-27",19.6,20.0,18.4,18.88,74225.0],["2023-09-28",19.04,19.36,17.84,19.2,62613.0],["2023-09-29",19.28,19.84,19.2,19.68,27288.0],["2023-10-02",19.52,19.68,18.24,18.32,43638.0],["2023-10-03",18.4,19.2,17.92,18.24,58175.0],["2023-10-04",18.32,18.64,17.76,18.32,49563.0],["2023-10-05",18.4,18.72,18.32,18.64,26138.0],["2023-10-06",18.56,18.8,18.0,18.48,37900.0],["2023-10-09",18.24,18.4,17.68,18.32,15200.0],["2023-10-10",18.56,19.12,17.76,19.04,23250.0],["2023-10-11",19.04,19.2,18.64,18.96,29038.0],["2023-10-12",18.96,19.04,17.36,17.68,45413.0],["2023-10-13",17.52,17.92,17.36,17.76,42750.0],["2023-10-16",17.84,18.24,17.6,18.0,30113.0],["2023-10-17",18.0,19.76,18.0,19.2,54563.0],["2023-10-18",19.2,19.44,18.8,18.88,21713.0],["2023-10-19",18.72,19.2,18.24,18.32,29163.0],["2023-10-20",18.4,19.12,18.0,18.24,41375.0],["2023-10-23",18.24,18.24,17.68,18.16,43850.0],["2023-10-24",18.24,18.56,17.92,18.24,22225.0],["2023-10-25",18.24,18.24,17.84,17.92,20775.0],["2023-10-26",17.84,17.92,16.72,17.04,37075.0],["2023-10-27",17.04,17.52,16.88,17.36,33238.0],["2023-10-30",17.6,17.68,16.56,16.56,35025.0],["2023-10-31",16.72,17.36,16.32,17.04,33575.0],["2023-11-01",16.96,17.04,15.68,15.76,47375.0],["2023-11-02",16.0,16.56,15.92,16.56,35375.0],["2023-11-03",16.88,17.76,16.88,17.76,33563.0],["2023-11-06",18.0,18.48,17.44,17.6,29475.0],["2023-11-07",17.52,17.84,17.2,17.6,30025.0],["2023-11-08",20.0,21.2,19.2,19.84,244000.0],["2023-11-09",19.84,21.44,19.76,20.16,63263.0],["2023-11-10",19.76,21.36,18.96,20.96,82263.0],["2023-11-13",21.04,22.88,20.56,22.88,65988.0],["2023-11-14",23.68,25.76,23.44,25.76,98188.0],["2023-11-15",25.12,25.92,24.64,25.6,68950.0],["2023-11-16",25.52,25.52,23.28,23.84,44838.0],["2023-11-17",24.24,25.12,23.92,24.4,54388.0],["2023-11-20",24.4,24.64,23.92,24.48,33225.0],["2023-11-21",24.24,24.24,23.76,24.0,25738.0],["2023-11-22",24.24,26.0,24.0,25.28,38788.0],["2023-11-24",25.2,25.28,24.0,24.16,11425.0],["2023-11-27",24.24,24.56,23.76,24.16,18488.0],["2023-11-28",24.0,24.56,23.52,24.32,16563.0],["2023-11-29",24.56,25.04,24.0,24.16,24325.0],["2023-11-30",24.08,25.12,23.76,24.48,27463.0],["2023-12-01",24.56,26.08,24.16,25.2,28850.0],["2023-12-04",25.2,26.4,25.12,25.84,28013.0],["2023-12-05",25.76,26.08,25.12,25.2,15488.0],["2023-12-06",25.6,26.0,25.2,25.28,12925.0],["2023-12-07",25.2,26.4,24.64,26.4,24213.0],["2023-12-08",25.6,27.12,25.6,26.64,25838.0],["2023-12-11",26.72,27.2,26.16,26.48,20663.0],["2023-12-12",26.72,27.28,26.24,26.72,14638.0],["2023-12-13",26.72,26.72,25.04,25.76,24138.0],["2023-12-14",26.48,26.72,25.28,26.0,34938.0],["2023-12-15",26.0,26.48,24.64,25.44,62675.0],["2023-12-18",25.6,25.6,24.64,25.2,18050.0],["2023-12-19",25.52,26.32,25.2,25.36,26425.0],["2023-12-20",25.36,26.0,23.68,23.76,51550.0],["2023-12-21",24.16,24.8,23.44,24.72,31738.0],["2023-12-22",24.72,25.84,24.72,25.6,27475.0],["2023-12-26",25.36,27.2,25.36,27.12,28850.0],["2023-12-27",27.04,28.0,26.96,27.12,33563.0],["2023-12-28",26.88,26.96,25.44,25.6,31725.0],["2023-12-29",25.76,25.92,24.4,25.2,39625.0],["2024-01-02",25.2,25.52,24.8,24.88,19850.0],["2024-01-03",24.72,24.72,23.52,23.68,25963.0],["2024-01-04",23.92,24.32,23.36,23.84,16213.0],["2024-01-05",23.6,24.24,23.2,23.28,45313.0],["2024-01-08",23.2,24.8,23.2,24.72,16750.0],["2024-01-09",24.16,24.64,23.28,23.36,24400.0],["2024-01-10",23.36,23.76,21.92,22.08,30163.0],["2024-01-11",22.0,22.0,20.0,20.32,61975.0],["2024-01-12",20.8,20.8,19.44,19.84,29075.0],["2024-01-16",19.76,20.72,19.52,20.16,26275.0],["2024-01-17",19.84,20.32,19.68,20.24,14663.0],["2024-01-18",20.0,20.32,19.04,20.08,35038.0],["2024-01-19",20.32,20.72,19.52,20.72,18838.0],["2024-01-22",21.04,21.6,20.96,21.52,12325.0],["2024-01-23",21.92,21.92,20.88,21.04,10913.0],["2024-01-24",21.44,21.92,20.72,20.96,25375.0],["2024-01-25",21.44,21.84,20.96,21.52,13488.0],["2024-01-26",21.68,21.84,21.44,21.68,11900.0],["2024-01-29",21.68,22.32,21.36,22.24,12063.0],["2024-01-30",22.08,22.48,21.92,22.24,12350.0],["2024-01-31",22.32,22.4,20.32,20.32,19638.0],["2024-02-01",20.4,20.88,20.08,20.72,15163.0],["2024-02-02",20.32,20.64,19.68,19.84,15875.0],["2024-02-05",20.08,20.08,18.88,19.2,21325.0],["2024-02-06",18.96,19.68,18.88,19.68,10813.0],["2024-02-07",19.76,20.48,19.04,20.08,18263.0],["2024-02-08",20.32,21.12,20.08,20.88,17625.0],["2024-02-09",20.96,21.2,20.48,20.56,16075.0],["2024-02-12",20.72,21.44,20.72,21.12,17438.0],["2024-02-13",20.72,20.72,19.2,19.2,27063.0],["2024-02-14",19.6,20.0,18.96,19.68,18750.0],["2024-02-15",20.08,20.72,20.0,20.32,28163.0],["2024-02-16",20.08,20.24,19.36,20.0,39500.0],["2024-02-20",19.6,20.4,19.2,20.24,33950.0],["2024-02-21",20.24,20.96,19.76,20.56,29600.0],["2024-02-22",20.56,20.64,20.0,20.08,20163.0],["2024-02-23",20.24,20.32,19.92,20.08,21825.0],["2024-02-26",20.16,20.4,19.36,20.0,68163.0],["2024-02-27",20.32,20.72,19.84,20.56,30588.0],["2024-02-28",20.56,20.8,20.0,20.0,14675.0],["2024-02-29",20.24,20.72,20.0,20.08,18588.0],["2024-03-01",20.08,20.32,19.52,20.08,25488.0],["2024-03-04",20.08,20.08,19.2,19.84,24050.0],["2024-03-05",19.76,20.16,19.68,19.76,11725.0],["2024-03-06",20.0,20.24,19.76,20.08,19888.0],["2024-03-07",20.4,20.4,19.2,19.6,52350.0],["2024-03-08",18.24,18.24,16.48,17.92,78325.0],["2024-03-11",17.92,18.32,16.8,17.68,61200.0],["2024-03-12",17.68,17.68,16.0,16.0,56863.0],["2024-03-13",16.08,16.4,14.8,15.2,71000.0],["2024-03-14",15.2,15.44,14.24,14.4,51888.0],["2024-03-15",14.48,14.64,13.2,14.4,106913.0],["2024-03-18",14.64,14.64,14.16,14.48,27750.0],["2024-03-19",14.48,14.64,13.92,14.4,49038.0],["2024-03-20",14.4,15.6,14.0,15.44,43325.0],["2024-03-21",15.44,16.64,15.12,15.28,34863.0],["2024-03-22",15.28,15.52,14.72,14.8,24275.0],["2024-03-25",14.88,15.2,14.8,14.8,22975.0],["2024-03-26",14.88,15.36,14.4,14.4,31963.0],["2024-03-27",14.64,15.44,14.48,15.28,23150.0],["2024-03-28",15.68,15.68,14.72,15.28,25988.0],["2024-04-01",15.36,15.44,14.72,14.8,38538.0],["2024-04-02",14.64,14.72,14.16,14.4,60050.0],["2024-04-03",14.48,14.72,14.0,14.0,25325.0],["2024-04-04",14.4,14.56,12.88,13.12,57213.0],["2024-04-05",13.12,13.12,12.4,12.4,31650.0],["2024-04-08",12.72,12.72,12.24,12.4,20438.0],["2024-04-09",12.64,12.8,12.16,12.4,20188.0],["2024-04-10",12.4,12.4,12.0,12.0,41963.0],["2024-04-11",12.24,12.64,12.0,12.4,31250.0],["2024-04-12",12.4,12.56,12.0,12.08,42813.0],["2024-04-15",12.48,12.48,11.68,11.76,79863.0],["2024-04-16",11.52,11.6,10.32,10.88,79625.0],["2024-04-17",11.04,11.2,9.84,10.0,56988.0],["2024-04-18",9.92,9.92,9.2,9.44,110075.0],["2024-04-19",9.2,9.68,8.88,9.52,34425.0],["2024-04-22",9.36,10.88,9.36,10.4,55950.0],["2024-04-23",10.48,11.36,10.32,11.2,33600.0],["2024-04-24",11.04,11.12,9.68,10.4,62763.0],["2024-04-25",10.0,11.44,10.0,11.28,37688.0],["2024-04-26",11.2,11.44,10.96,11.2,13225.0],["2024-04-29",11.2,11.92,11.2,11.84,27463.0],["2024-04-30",11.84,12.64,11.6,12.08,38200.0],["2024-05-01",12.32,12.48,11.84,12.4,22988.0],["2024-05-02",12.4,12.56,11.84,12.48,25800.0],["2024-05-03",12.4,13.04,12.24,12.64,28888.0],["2024-05-06",12.88,14.4,12.4,13.92,42000.0],["2024-05-07",13.84,14.96,13.68,14.24,31888.0],["2024-05-08",14.08,14.56,13.28,13.84,23925.0],["2024-05-09",14.16,17.44,13.76,17.2,97675.0],["2024-05-10",17.44,18.0,16.08,16.56,30888.0],["2024-05-13",16.56,17.2,15.76,16.96,56938.0],["2024-05-14",17.04,18.88,16.64,18.56,51550.0],["2024-05-15",18.4,18.8,17.04,17.2,35600.0],["2024-05-16",17.28,17.68,16.8,16.88,20250.0],["2024-05-17",17.04,17.84,16.64,16.72,20200.0],["2024-05-20",16.64,17.36,16.4,16.88,20525.0],["2024-05-21",16.88,17.04,16.08,16.4,11125.0],["2024-05-22",16.56,16.64,15.76,15.92,14000.0],["2024-05-23",16.08,16.32,14.24,14.48,34175.0],["2024-05-24",15.2,15.28,14.56,14.8,11538.0],["2024-05-28",14.96,15.44,14.48,14.88,28625.0],["2024-05-29",14.48,14.64,14.32,14.4,32663.0],["2024-05-30",14.64,15.12,14.56,14.8,21850.0],["2024-05-31",14.8,15.2,14.48,15.04,30775.0],["2024-06-03",15.28,15.84,14.56,15.76,15613.0],["2024-06-04",15.52,15.68,14.88,15.2,9038.0],["2024-06-05",15.44,16.0,15.04,15.92,13875.0],["2024-06-06",15.84,15.84,15.44,15.76,12825.0],["2024-06-07",15.6,16.32,15.44,15.76,10925.0],["2024-06-10",15.6,15.6,14.88,15.12,7100.0],["2024-06-11",15.04,16.8,14.72,16.72,27613.0],["2024-06-12",17.28,17.6,16.56,16.72,17300.0],["2024-06-13",16.48,16.56,16.08,16.48,14000.0],["2024-06-14",16.24,16.32,14.48,15.36,37013.0],["2024-06-17",15.28,17.04,15.2,16.88,11650.0],["2024-06-18",16.56,17.36,16.24,16.32,20500.0],["2024-06-20",16.4,17.04,16.0,16.48,15700.0],["2024-06-21",16.56,16.8,16.24,16.56,46200.0],["2024-06-24",16.64,17.44,16.48,16.8,19125.0],["2024-06-25",16.72,17.12,16.16,16.72,37163.0],["2024-06-26",16.64,16.88,15.28,15.28,31463.0],["2024-06-27",15.12,15.44,14.32,14.8,37775.0],["2024-06-28",14.8,15.04,12.48,12.64,677650.0],["2024-07-01",12.72,13.52,12.32,13.36,50138.0],["2024-07-02",13.2,13.6,12.64,12.72,24925.0],["2024-07-03",12.8,12.88,12.16,12.32,15338.0],["2024-07-05",12.4,12.48,11.92,12.48,15763.0],["2024-07-08",12.72,13.2,12.56,12.72,17175.0],["2024-07-09",12.56,12.96,11.76,12.0,15675.0],["2024-07-10",12.32,12.64,12.08,12.48,21538.0],["2024-07-11",12.72,13.52,12.64,13.36,15063.0],["2024-07-12",13.52,13.6,13.12,13.28,16013.0],["2024-07-15",13.36,13.6,12.48,12.88,11800.0],["2024-07-16",13.12,13.52,12.96,13.52,12463.0],["2024-07-17",13.36,13.92,12.8,12.8,22863.0],["2024-07-18",12.64,13.52,12.48,13.12,19963.0],["2024-07-19",13.2,13.2,12.88,12.96,4363.0],["2024-07-22",13.28,14.08,12.64,13.84,13100.0],["2024-07-23",13.6,13.84,13.52,13.84,3213.0],["2024-07-24",13.68,14.0,13.04,13.28,9413.0],["2024-07-25",13.36,14.56,12.8,14.16,26138.0],["2024-07-26",14.32,14.48,13.76,13.84,8050.0],["2024-07-29",14.0,14.48,13.68,13.76,5175.0],["2024-07-30",13.68,14.48,13.6,13.6,6313.0],["2024-07-31",13.84,14.56,13.52,13.92,7100.0],["2024-08-01",13.92,14.64,13.92,14.64,9575.0],["2024-08-02",14.16,14.32,13.52,14.32,9738.0],["2024-08-05",13.6,14.0,12.8,12.96,10138.0],["2024-08-06",13.2,13.84,12.88,12.88,7938.0],["2024-08-07",13.12,13.6,11.6,11.68,15038.0],["2024-08-08",11.6,11.76,10.72,11.12,26863.0],["2024-08-09",11.6,12.24,11.52,11.84,14963.0],["2024-08-12",11.84,13.12,11.6,12.8,25613.0],["2024-08-13",12.88,13.68,12.8,13.6,12488.0],["2024-08-14",13.68,14.16,13.12,13.68,8613.0],["2024-08-15",14.16,14.4,13.52,13.6,6588.0],["2024-08-16",13.6,13.6,12.48,12.88,15388.0],["2024-08-19",13.2,13.36,12.96,13.12,5788.0],["2024-08-20",13.36,13.36,12.64,13.12,10938.0],["2024-08-21",12.96,13.36,12.88,13.04,5925.0],["2024-08-22",13.04,13.04,12.32,12.48,13338.0],["2024-08-23",12.64,12.72,12.16,12.32,17538.0],["2024-08-26",12.24,12.72,12.16,12.32,4125.0],["2024-08-27",12.4,12.72,12.16,12.4,9850.0],["2024-08-28",12.16,12.4,12.0,12.08,3850.0],["2024-08-29",12.0,12.4,12.0,12.16,3238.0],["2024-08-30",12.16,12.72,12.08,12.64,4650.0],["2024-09-03",12.8,12.8,11.44,12.0,15788.0],["2024-09-04",12.0,12.16,11.76,12.08,3613.0],["2024-09-05",12.16,12.32,11.44,11.92,9188.0],["2024-09-06",12.0,12.0,10.8,11.2,17575.0],["2024-09-09",11.68,11.68,10.4,10.64,11250.0],["2024-09-10",10.72,10.8,10.08,10.16,5925.0],["2024-09-11",10.32,10.4,10.0,10.08,5638.0],["2024-09-12",10.4,10.88,10.0,10.72,68800.0],["2024-09-13",10.72,11.36,10.72,11.2,12788.0],["2024-09-16",11.36,11.36,10.56,10.8,16438.0],["2024-09-17",10.96,11.36,10.16,10.24,32638.0],["2024-09-18",10.08,10.4,9.92,9.92,12325.0],["2024-09-19",10.32,10.48,9.6,9.92,37063.0],["2024-09-20",9.76,10.08,9.6,9.6,35388.0],["2024-09-23",9.6,9.84,8.64,8.8,51350.0],["2024-09-24",8.96,9.28,8.72,8.88,19913.0],["2024-09-25",9.04,9.12,8.72,8.88,8513.0],["2024-09-26",9.04,9.52,8.8,9.12,43813.0],["2024-09-27",9.2,9.28,8.72,9.12,17363.0],["2024-09-30",9.04,9.6,9.04,9.6,5088.0],["2024-10-01",9.44,9.68,9.28,9.36,5900.0],["2024-10-02",9.44,9.44,8.96,9.2,12200.0],["2024-10-03",9.44,9.44,8.88,8.96,4650.0],["2024-10-04",9.2,9.6,8.88,9.12,13463.0],["2024-10-07",9.04,9.36,8.88,9.2,7938.0],["2024-10-08",9.28,9.28,8.48,8.64,21750.0],["2024-10-09",8.72,8.88,8.48,8.8,21300.0],["2024-10-10",8.88,9.12,8.56,9.12,8600.0],["2024-10-11",8.8,9.2,8.72,9.04,13288.0],["2024-10-14",8.88,8.96,8.64,8.72,15650.0],["2024-10-15",8.8,9.6,8.64,9.36,26250.0],["2024-10-16",9.2,9.52,9.2,9.36,10913.0],["2024-10-17",9.44,9.52,9.12,9.28,13263.0],["2024-10-18",9.28,9.76,9.2,9.44,18775.0],["2024-10-21",9.28,9.52,9.28,9.36,5650.0],["2024-10-22",9.28,9.52,9.12,9.36,12813.0],["2024-10-23",9.44,11.52,9.12,10.72,133925.0],["2024-10-24",10.88,10.88,9.76,9.92,38638.0],["2024-10-25",9.76,10.32,9.68,9.68,17438.0],["2024-10-28",9.68,10.0,9.68,9.76,6825.0],["2024-10-29",9.6,9.84,9.2,9.44,11500.0],["2024-10-30",9.36,9.68,9.36,9.36,7713.0],["2024-10-31",9.2,9.52,9.2,9.28,7213.0],["2024-11-01",9.52,9.6,9.2,9.36,13050.0],["2024-11-04",9.28,9.44,8.88,9.12,10213.0],["2024-11-05",9.12,9.84,8.96,9.44,21550.0],["2024-11-06",9.76,10.0,9.28,9.6,29450.0],["2024-11-07",8.56,8.88,7.92,8.08,112088.0],["2024-11-08",8.08,8.16,8.0,8.0,26525.0],["2024-11-11",8.32,8.32,6.8,7.2,75488.0],["2024-11-12",6.96,7.2,6.72,6.8,28088.0],["2024-11-13",6.88,7.04,6.48,6.96,34663.0],["2024-11-14",7.04,7.04,6.56,6.72,16063.0],["2024-11-15",6.88,6.88,6.4,6.64,24950.0],["2024-11-18",6.64,6.64,6.0,6.08,27550.0],["2024-11-19",6.08,6.56,5.2,5.52,37913.0],["2024-11-20",5.6,5.76,5.52,5.76,9738.0],["2024-11-21",5.76,6.24,5.6,5.68,12825.0],["2024-11-22",5.76,6.08,5.68,6.0,13038.0],["2024-11-25",6.0,6.16,5.44,5.52,29400.0],["2024-11-26",5.6,5.92,5.44,5.6,12400.0],["2024-11-27",5.52,5.76,5.2,5.44,38150.0],["2024-11-29",5.52,5.6,5.36,5.44,14000.0],["2024-12-02",5.6,6.0,5.44,6.0,9250.0],["2024-12-03",6.0,6.0,5.68,6.0,11963.0],["2024-12-04",5.84,5.84,5.36,5.52,15688.0],["2024-12-05",5.52,5.68,5.28,5.36,20263.0],["2024-12-06",5.6,5.76,4.8,5.04,60700.0],["2024-12-09",5.44,6.24,5.2,5.44,47825.0],["2024-12-10",5.44,5.84,5.44,5.76,19913.0],["2024-12-11",5.76,5.92,5.36,5.52,34675.0],["2024-12-12",5.68,5.84,5.44,5.84,31138.0],["2024-12-13",5.76,5.92,5.44,5.52,12038.0],["2024-12-16",5.52,5.84,5.36,5.76,13288.0],["2024-12-17",5.68,5.76,5.44,5.52,23400.0],["2024-12-18",5.6,5.68,5.28,5.28,16763.0],["2024-12-19",5.28,5.76,5.28,5.44,10638.0],["2024-12-20",5.52,5.76,5.36,5.76,22863.0],["2024-12-23",5.68,5.68,5.28,5.36,36388.0],["2024-12-24",5.28,5.44,5.12,5.28,5613.0],["2024-12-26",5.2,5.44,5.04,5.36,31300.0],["2024-12-27",5.36,5.36,4.8,4.88,93050.0],["2024-12-30",5.2,5.2,4.64,4.8,45863.0],["2024-12-31",4.8,5.2,4.4,4.64,108225.0],["2025-01-02",4.88,5.04,4.4,4.72,39175.0],["2025-01-03",4.72,5.68,4.64,5.68,55325.0],["2025-01-06",5.6,5.6,5.2,5.44,24900.0],["2025-01-07",5.6,6.16,5.2,5.84,26525.0],["2025-01-08",5.92,5.92,4.96,5.12,54150.0],["2025-01-10",5.12,5.52,4.96,5.52,26850.0],["2025-01-13",5.92,6.0,5.2,5.52,32825.0],["2025-01-14",5.12,5.36,4.72,5.04,50225.0],["2025-01-15",4.96,5.92,4.8,5.84,45188.0],["2025-01-16",5.92,5.92,5.6,5.76,22488.0],["2025-01-17",5.92,6.96,5.76,6.88,101325.0],["2025-01-21",6.96,8.48,6.96,7.68,83563.0],["2025-01-22",7.76,8.96,7.52,8.72,49613.0],["2025-01-23",8.96,9.52,8.56,8.72,51250.0],["2025-01-24",8.64,11.52,8.64,11.12,98975.0],["2025-01-27",11.2,12.0,10.24,11.84,72413.0],["2025-01-28",12.32,12.4,10.88,11.52,44363.0],["2025-01-29",11.36,11.36,10.4,11.28,28925.0],["2025-01-30",11.28,12.08,11.04,11.68,15150.0],["2025-01-31",11.76,12.16,11.2,11.92,25550.0],["2025-02-03",11.84,13.2,11.28,13.12,40063.0],["2025-02-04",13.2,13.6,12.4,13.2,25663.0],["2025-02-05",13.44,13.84,12.56,12.88,32425.0],["2025-02-06",12.88,13.12,12.16,12.24,20850.0],["2025-02-07",12.24,12.88,11.68,12.0,21050.0],["2025-02-10",12.96,13.04,11.6,12.8,37600.0],["2025-02-11",12.72,12.8,12.0,12.08,19738.0],["2025-02-12",12.0,12.64,11.52,12.32,17263.0],["2025-02-13",12.48,13.44,11.84,13.2,24650.0],["2025-02-14",13.12,13.12,12.16,12.4,22225.0],["2025-02-18",12.8,13.92,12.48,13.52,41775.0],["2025-02-19",13.52,13.52,12.56,12.96,10988.0],["2025-02-20",13.12,13.2,12.32,13.04,9613.0],["2025-02-21",13.04,13.12,11.68,11.68,36350.0],["2025-02-24",11.36,11.52,10.88,11.28,21813.0],["2025-02-25",11.28,12.48,11.28,12.16,11588.0],["2025-02-26",12.08,12.56,11.52,11.84,12413.0],["2025-02-27",11.84,12.16,11.04,11.12,11175.0],["2025-02-28",11.28,11.68,10.88,11.36,16250.0],["2025-03-03",11.52,11.52,10.16,10.56,11850.0],["2025-03-04",10.32,11.12,10.24,10.48,10225.0],["2025-03-05",10.4,10.96,10.4,10.72,8525.0],["2025-03-06",10.56,10.72,9.84,10.0,20475.0],["2025-03-07",11.04,11.52,9.6,11.36,44088.0],["2025-03-10",11.36,11.52,10.56,10.56,23200.0],["2025-03-11",10.4,10.8,9.68,9.76,17038.0],["2025-03-12",9.76,10.0,9.44,9.68,26788.0],["2025-03-13",9.52,9.52,8.08,8.56,27800.0],["2025-03-14",8.48,9.36,8.48,8.88,14425.0],["2025-03-17",8.8,8.96,8.24,8.8,17425.0],["2025-03-18",8.88,9.12,8.4,8.96,7825.0],["2025-03-19",8.88,9.28,8.4,8.8,11013.0],["2025-03-20",8.64,9.04,8.4,8.64,7250.0],["2025-03-21",8.56,9.12,8.48,8.88,12450.0],["2025-03-24",9.04,9.12,8.56,9.12,21663.0],["2025-03-25",8.88,9.2,8.88,9.12,4438.0],["2025-03-26",9.28,9.52,9.12,9.44,7963.0],["2025-03-27",9.28,9.6,9.2,9.44,4938.0],["2025-03-28",9.28,9.52,8.8,9.04,7375.0],["2025-03-31",8.88,8.88,8.24,8.72,9800.0],["2025-04-01",8.64,9.04,8.08,8.72,10838.0],["2025-04-02",8.64,9.6,8.64,9.44,9050.0],["2025-04-03",8.72,9.36,8.4,8.88,9225.0],["2025-04-04",8.32,9.28,8.16,8.96,9313.0],["2025-04-07",8.4,8.56,7.68,8.08,20063.0],["2025-04-08",8.16,8.4,7.2,7.44,14713.0],["2025-04-09",7.36,8.0,7.12,7.68,18025.0],["2025-04-10",7.6,7.84,7.2,7.36,9363.0],["2025-04-11",7.36,7.76,7.2,7.68,10488.0],["2025-04-14",7.76,7.92,7.2,7.28,10875.0],["2025-04-15",7.2,7.6,6.8,6.8,9013.0],["2025-04-16",6.8,7.2,6.72,6.72,8963.0],["2025-04-17",6.72,7.36,6.72,7.12,11188.0],["2025-04-21",7.2,7.68,7.04,7.04,10225.0],["2025-04-22",7.12,7.6,6.96,7.04,10538.0],["2025-04-23",7.04,7.68,7.04,7.6,10125.0],["2025-04-24",7.28,7.76,7.2,7.6,8950.0],["2025-04-25",7.68,8.0,7.6,7.84,4775.0],["2025-04-28",7.92,8.0,7.68,7.92,6475.0],["2025-04-29",7.76,8.16,7.36,7.84,10175.0],["2025-04-30",7.76,8.0,7.76,7.84,15775.0],["2025-05-01",8.0,8.32,8.0,8.0,7775.0],["2025-05-02",8.0,8.56,8.0,8.4,3288.0],["2025-05-05",8.24,8.72,8.0,8.0,10300.0],["2025-05-06",8.0,8.32,8.0,8.16,4088.0],["2025-05-07",8.32,8.72,8.08,8.08,13375.0],["2025-05-08",8.0,8.0,6.48,6.8,46000.0],["2025-05-09",6.8,7.52,6.64,6.8,12825.0],["2025-05-12",7.36,7.6,6.72,6.88,22825.0],["2025-05-13",6.96,7.2,6.72,6.96,15188.0],["2025-05-14",7.04,7.04,6.32,6.64,18875.0],["2025-05-15",6.64,7.52,6.64,6.88,46713.0],["2025-05-16",6.8,7.6,6.8,7.12,17438.0],["2025-05-19",7.04,7.28,6.56,6.8,20100.0],["2025-05-20",6.72,7.12,6.48,6.72,16800.0],["2025-05-21",6.64,7.04,6.32,6.4,14400.0],["2025-05-22",6.24,6.64,5.92,6.16,26863.0],["2025-05-23",6.16,6.32,5.76,5.92,26338.0],["2025-05-27",6.0,6.08,5.68,5.92,30038.0],["2025-05-28",5.84,6.64,5.84,6.56,37863.0],["2025-05-29",6.56,6.8,6.0,6.32,60163.0],["2025-05-30",6.24,6.56,6.08,6.24,52750.0],["2025-06-02",6.24,6.8,6.24,6.48,9538.0],["2025-06-03",6.4,6.64,6.0,6.0,32138.0],["2025-06-04",6.0,6.56,6.0,6.4,12050.0],["2025-06-05",6.4,6.56,6.0,6.24,10638.0],["2025-06-06",6.24,6.72,6.24,6.4,9950.0],["2025-06-09",6.56,6.72,6.16,6.48,5700.0],["2025-06-10",6.4,6.88,6.32,6.8,6063.0],["2025-06-11",6.72,7.2,6.72,7.04,13800.0],["2025-06-12",6.96,6.96,6.24,6.4,11763.0],["2025-06-13",6.4,6.64,6.16,6.4,7550.0],["2025-06-16",6.56,6.64,6.16,6.24,11488.0],["2025-06-17",6.24,6.48,6.08,6.16,5100.0],["2025-06-18",6.24,6.56,6.16,6.24,5575.0],["2025-06-20",6.4,6.48,6.16,6.32,13375.0],["2025-06-23",6.16,6.4,6.16,6.24,5463.0],["2025-06-24",6.16,6.32,6.0,6.16,13813.0],["2025-06-25",6.0,6.32,5.84,6.08,8538.0],["2025-06-26",5.92,6.24,5.68,5.76,28750.0],["2025-06-27",5.92,6.08,4.4,4.88,255963.0],["2025-06-30",5.2,6.0,5.2,5.68,39463.0],["2025-07-01",5.68,6.0,5.6,5.68,16138.0],["2025-07-02",5.68,6.0,5.28,5.68,26175.0],["2025-07-03",5.92,6.56,5.6,6.4,20613.0],["2025-07-07",6.24,6.64,6.16,6.32,18638.0],["2025-07-08",6.32,6.8,6.16,6.4,24300.0],["2025-07-09",6.56,6.96,6.32,6.96,18050.0],["2025-07-10",6.72,7.36,6.72,7.2,17900.0],["2025-07-11",7.2,7.36,6.96,7.2,11363.0],["2025-07-14",7.12,7.36,6.4,6.96,9050.0],["2025-07-15",7.04,7.2,6.64,6.8,10688.0],["2025-07-16",6.8,7.2,6.64,6.96,12475.0],["2025-07-17",7.04,7.36,6.88,7.12,34025.0],["2025-07-18",7.12,7.36,6.88,7.04,3663.0],["2025-07-21",6.96,7.6,6.88,7.28,18013.0],["2025-07-22",7.2,8.0,7.04,7.6,15513.0],["2025-07-23",7.6,9.04,7.6,8.32,57663.0],["2025-07-24",8.16,8.32,7.36,7.6,13100.0],["2025-07-25",7.52,8.24,7.44,7.6,8750.0],["2025-07-28",7.6,8.32,7.36,7.52,12363.0],["2025-07-29",7.36,7.84,7.28,7.36,8125.0],["2025-07-30",7.52,7.84,6.8,7.04,20200.0],["2025-07-31",7.04,7.44,7.04,7.44,9963.0],["2025-08-01",7.2,7.6,6.72,6.72,9150.0],["2025-08-04",6.64,7.52,6.64,7.36,8163.0],["2025-08-05",7.44,7.52,6.88,7.2,4863.0],["2025-08-06",7.04,7.44,6.96,7.12,14188.0],["2025-08-07",7.2,7.28,6.64,6.96,7013.0],["2025-08-08",6.88,7.76,6.8,7.28,37313.0],["2025-08-11",7.28,7.84,7.2,7.6,12838.0],["2025-08-12",7.84,8.88,7.36,8.8,52675.0],["2025-08-13",8.8,8.8,7.92,8.16,71388.0],["2025-08-14",6.4,6.4,5.6,5.76,132475.0],["2025-08-15",6.0,6.24,5.84,6.08,29188.0],["2025-08-18",6.16,6.16,5.68,5.84,34975.0],["2025-08-19",6.0,6.08,5.6,5.68,17813.0],["2025-08-20",5.68,5.84,5.36,5.44,24988.0],["2025-08-21",5.36,5.84,5.36,5.76,17025.0],["2025-08-22",5.76,6.08,5.6,5.84,11800.0],["2025-08-25",5.84,6.0,5.68,5.76,8388.0],["2025-08-26",5.76,5.84,5.6,5.76,10125.0],["2025-08-27",5.68,5.92,5.6,5.68,13813.0],["2025-08-28",6.0,6.08,5.6,5.6,24275.0],["2025-08-29",5.68,5.84,5.6,5.68,16550.0],["2025-09-02",5.76,5.84,5.44,5.52,15438.0],["2025-09-03",5.52,5.76,5.28,5.36,33000.0],["2025-09-04",5.36,5.68,5.36,5.52,53800.0],["2025-09-05",5.52,5.68,5.28,5.36,27075.0],["2025-09-08",5.6,5.68,5.28,5.36,17075.0],["2025-09-09",5.36,5.36,5.28,5.36,16300.0],["2025-09-10",5.28,5.36,5.2,5.28,11025.0],["2025-09-11",5.36,5.36,5.2,5.2,12175.0],["2025-09-12",5.36,5.36,5.2,5.28,24013.0],["2025-09-15",5.36,5.36,5.28,5.36,46388.0],["2025-09-16",5.52,5.68,5.36,5.44,48338.0],["2025-09-17",5.36,5.6,5.28,5.28,18938.0],["2025-09-18",5.28,5.52,5.28,5.36,12400.0],["2025-09-19",5.36,5.36,4.88,4.88,46650.0],["2025-09-22",5.04,5.12,4.88,4.96,21288.0],["2025-09-23",4.96,5.04,4.88,4.88,23263.0],["2025-09-24",4.96,5.04,4.88,4.88,14875.0],["2025-09-25",4.96,5.12,4.72,4.8,17463.0],["2025-09-26",4.8,5.04,4.8,4.96,7288.0],["2025-09-29",4.96,5.2,4.88,5.12,20413.0],["2025-09-30",5.2,5.28,5.04,5.12,15538.0],["2025-10-01",5.04,5.12,4.88,4.96,11175.0],["2025-10-02",5.04,5.12,4.96,5.12,8850.0],["2025-10-03",5.2,5.52,4.88,5.12,24225.0],["2025-10-06",5.28,5.28,5.04,5.12,10438.0],["2025-10-07",5.04,5.28,4.8,4.88,18550.0],["2025-10-08",5.04,5.28,4.88,5.12,17263.0],["2025-10-09",4.96,5.2,4.96,5.12,18375.0],["2025-10-10",5.2,5.44,5.04,5.2,17500.0],["2025-10-13",5.04,5.2,5.04,5.2,14063.0],["2025-10-14",4.96,5.2,4.88,5.2,12263.0],["2025-10-15",5.2,5.52,5.2,5.28,17575.0],["2025-10-16",5.36,5.36,5.04,5.12,8038.0],["2025-10-17",5.12,5.2,4.8,4.96,11600.0],["2025-10-20",5.12,5.44,4.96,5.36,22250.0],["2025-10-21",5.2,5.84,5.2,5.76,37750.0],["2025-10-22",5.76,10.0,5.76,7.68,3716763.0],["2025-10-23",8.8,9.04,6.56,6.8,587600.0],["2025-10-24",6.8,7.12,6.16,6.32,188925.0],["2025-10-27",6.24,6.24,5.36,5.68,167538.0],["2025-10-28",5.68,6.56,5.68,6.08,99750.0],["2025-10-29",5.92,6.24,5.6,5.76,45288.0],["2025-10-30",5.68,6.08,5.36,5.68,79063.0],["2025-10-31",5.52,5.76,5.04,5.2,101800.0],["2025-11-03",5.28,5.6,5.2,5.52,18875.0],["2025-11-04",5.36,5.6,5.28,5.44,20225.0],["2025-11-05",5.36,5.84,5.2,5.28,79475.0],["2025-11-06",6.16,6.4,5.6,6.0,103663.0],["2025-11-07",5.76,6.0,5.44,5.68,77575.0],["2025-11-10",5.76,5.84,5.44,5.6,59075.0],["2025-11-11",5.44,6.08,5.36,6.08,25925.0],["2025-11-12",6.08,6.08,5.76,5.92,27250.0],["2025-11-13",5.92,6.16,5.76,5.84,18250.0],["2025-11-14",5.76,5.84,5.52,5.76,65350.0],["2025-11-17",5.6,5.92,5.28,5.36,67925.0],["2025-11-18",5.2,5.52,5.2,5.28,28563.0],["2025-11-19",5.2,5.36,5.12,5.2,36600.0],["2025-11-20",5.28,5.36,5.04,5.12,40675.0],["2025-11-21",5.12,5.28,4.88,4.88,30800.0],["2025-11-24",4.88,5.52,4.88,5.2,84038.0],["2025-11-25",5.52,5.68,5.2,5.68,38775.0],["2025-11-26",5.76,5.92,5.6,5.84,71500.0],["2025-11-28",5.68,5.92,5.52,5.6,11125.0],["2025-12-01",5.52,6.24,5.36,5.76,163088.0],["2025-12-02",6.08,6.8,5.92,6.4,88900.0],["2025-12-03",6.32,7.76,6.16,7.6,198613.0],["2025-12-04",7.44,7.76,6.96,7.52,51788.0],["2025-12-05",7.44,8.64,7.28,7.84,73075.0],["2025-12-08",7.84,8.32,7.36,7.44,49163.0],["2025-12-09",7.44,7.92,6.8,6.96,248500.0],["2025-12-10",6.8,7.04,6.08,6.56,106375.0],["2025-12-11",6.4,6.88,6.4,6.4,35600.0],["2025-12-12",6.4,6.48,5.76,5.84,78800.0],["2025-12-15",6.0,6.32,5.28,5.44,73225.0],["2025-12-16",5.52,5.84,4.96,4.96,106013.0],["2025-12-17",5.28,6.4,4.8,4.96,183100.0],["2025-12-18",5.12,5.6,5.04,5.04,97675.0],["2025-12-19",5.04,5.6,5.04,5.2,82563.0],["2025-12-22",5.2,5.36,4.96,5.04,128313.0],["2025-12-23",5.04,5.28,4.88,5.04,82300.0],["2025-12-24",4.96,5.2,4.88,5.2,26100.0],["2025-12-26",5.2,5.76,5.12,5.68,75988.0],["2025-12-29",5.52,5.92,5.44,5.52,57500.0],["2025-12-30",5.52,5.6,5.2,5.52,49713.0],["2025-12-31",5.52,5.92,5.36,5.68,29388.0],["2026-01-02",5.68,6.0,5.6,5.92,40363.0],["2026-01-05",5.92,6.16,5.52,6.0,35100.0],["2026-01-06",6.0,6.16,5.92,6.08,19513.0],["2026-01-07",6.16,6.48,5.92,6.32,72225.0],["2026-01-08",6.24,6.48,6.16,6.24,25763.0],["2026-01-09",6.24,6.24,5.84,6.0,23338.0],["2026-01-12",6.56,7.12,6.4,6.88,107550.0],["2026-01-13",6.88,6.88,6.4,6.4,36913.0],["2026-01-14",6.48,6.8,6.4,6.64,32838.0],["2026-01-15",6.56,6.8,6.4,6.72,25613.0],["2026-01-16",6.4,6.96,6.4,6.8,14563.0],["2026-01-20",6.88,6.96,6.24,6.32,21100.0],["2026-01-21",6.32,6.56,6.08,6.4,20625.0],["2026-01-22",6.56,6.64,6.24,6.24,33788.0],["2026-01-23",6.32,6.56,6.16,6.16,21263.0],["2026-01-26",6.16,6.32,5.68,5.92,18713.0],["2026-01-27",5.92,6.4,5.84,6.08,17225.0],["2026-01-28",6.16,6.16,5.68,5.68,29338.0],["2026-01-29",5.68,5.84,5.44,5.6,32850.0],["2026-01-30",5.6,5.68,5.2,5.28,21638.0],["2026-02-02",5.36,5.52,5.12,5.36,29825.0],["2026-02-03",5.2,5.44,5.12,5.2,24038.0],["2026-02-04",5.28,5.28,5.12,5.2,28713.0],["2026-02-05",4.96,4.96,4.4,4.4,75200.0],["2026-02-06",4.56,4.88,4.48,4.48,23613.0],["2026-02-09",4.56,4.64,4.16,4.4,43163.0],["2026-02-10",4.4,4.4,4.08,4.08,50925.0],["2026-02-11",4.16,4.16,3.84,3.92,54375.0],["2026-02-12",4.0,4.4,3.76,4.0,45263.0],["2026-02-13",3.92,4.08,3.84,3.92,36300.0],["2026-02-17",4.4,4.4,3.84,4.0,38325.0],["2026-02-18",3.94,4.37,3.57,3.9,171800.0],["2026-02-19",3.93,4.56,3.8,4.52,132700.0],["2026-02-20",4.41,5.44,4.32,5.24,125500.0],["2026-02-23",5.19,5.64,5.02,5.17,119900.0],["2026-02-24",5.2,5.77,5.19,5.34,64400.0],["2026-02-25",5.41,5.76,5.41,5.45,49400.0],["2026-02-26",5.38,5.65,5.26,5.58,43100.0],["2026-02-27",5.45,5.94,5.45,5.87,64400.0],["2026-03-02",5.71,6.4,5.66,6.28,75800.0],["2026-03-03",6.28,6.38,5.96,6.28,94700.0],["2026-03-04",6.29,7.09,6.28,6.63,98700.0],["2026-03-05",6.54,6.68,5.87,5.89,38900.0],["2026-03-06",5.86,6.16,5.79,5.99,27400.0],["2026-03-09",5.89,6.09,5.7,6.0,26900.0],["2026-03-10",5.96,6.5,5.9,6.0,118000.0],["2026-03-11",6.01,6.15,5.94,6.02,41100.0],["2026-03-12",6.0,6.26,6.0,6.01,19800.0],["2026-03-13",6.29,6.29,6.1,6.11,15800.0],["2026-03-16",6.16,6.58,6.1,6.27,43700.0],["2026-03-17",6.27,6.8,6.24,6.65,51600.0],["2026-03-18",6.57,6.82,6.5,6.69,39700.0],["2026-03-19",6.57,6.79,6.45,6.63,35500.0],["2026-03-20",6.58,6.73,6.14,6.14,61400.0],["2026-03-23",6.27,6.51,6.23,6.29,8800.0],["2026-03-24",6.52,6.87,6.35,6.55,39900.0],["2026-03-25",6.55,6.83,6.0,6.06,122200.0],["2026-03-26",7.5,9.95,7.44,9.43,1672300.0],["2026-03-27",9.41,9.81,8.55,9.2,202700.0],["2026-03-30",9.2,9.58,8.41,8.61,108900.0],["2026-03-31",8.61,8.75,8.33,8.55,47600.0],["2026-04-01",8.66,9.35,8.42,8.85,98500.0],["2026-04-02",8.65,8.65,8.26,8.53,104500.0],["2026-04-06",8.55,8.59,8.19,8.3,61600.0],["2026-04-07",8.15,8.25,7.81,8.03,31200.0],["2026-04-08",8.21,8.56,7.9,8.11,39900.0],["2026-04-09",8.1,8.3,7.98,8.24,26300.0],["2026-04-10",8.24,8.24,7.89,8.1,91100.0],["2026-04-13",8.08,8.45,8.03,8.39,23200.0],["2026-04-14",8.38,8.71,8.21,8.41,49900.0],["2026-04-15",8.4,8.7,8.25,8.52,36500.0],["2026-04-16",8.54,8.55,8.27,8.54,37200.0],["2026-04-17",8.69,9.3,8.64,9.16,33700.0],["2026-04-20",9.25,9.5,8.87,9.5,69500.0],["2026-04-21",9.54,9.86,9.4,9.81,63000.0],["2026-04-22",9.86,10.62,9.41,10.55,82200.0],["2026-04-23",10.55,10.56,9.62,9.88,30300.0],["2026-04-24",9.86,11.5,9.86,11.31,71400.0],["2026-04-27",11.42,12.11,11.14,11.49,51200.0],["2026-04-28",11.48,11.84,10.86,11.67,73600.0],["2026-04-29",11.67,12.34,11.67,12.09,55400.0],["2026-04-30",12.0,12.75,11.94,12.66,40200.0],["2026-05-01",12.73,13.16,12.41,12.64,31400.0],["2026-05-04",12.77,13.24,12.64,12.82,56400.0],["2026-05-05",12.91,13.0,11.0,11.19,108300.0],["2026-05-06",11.1,11.6,10.63,11.32,112800.0],["2026-05-07",13.49,13.95,11.23,12.0,217500.0],["2026-05-08",12.2,12.79,11.25,12.67,82500.0],["2026-05-11",12.54,12.62,11.8,12.05,98800.0],["2026-05-12",12.1,13.39,11.98,12.95,84400.0],["2026-05-13",12.94,13.06,12.51,12.73,30200.0],["2026-05-14",12.84,12.84,12.24,12.49,18400.0],["2026-05-15",12.36,12.69,12.06,12.59,19100.0],["2026-05-18",12.55,12.99,12.01,12.47,45400.0],["2026-05-19",12.4,12.59,11.64,11.82,72000.0],["2026-05-20",11.82,11.94,10.96,11.18,42500.0],["2026-05-21",11.06,11.35,10.83,11.1,34500.0],["2026-05-22",11.3,11.4,10.6,10.65,30500.0],["2026-05-26",10.67,12.2,10.62,11.35,53000.0],["2026-05-27",11.44,11.6,10.96,11.09,30200.0],["2026-05-28",11.13,11.59,10.6,11.48,41000.0],["2026-05-29",11.48,12.6,11.02,12.6,35600.0],["2026-06-01",12.5,13.18,12.21,12.76,36600.0],["2026-06-02",12.45,13.56,12.45,13.28,28500.0],["2026-06-03",13.12,13.28,12.41,12.88,30300.0],["2026-06-04",12.88,13.75,11.72,13.07,33800.0],["2026-06-05",13.07,13.23,12.17,12.3,41000.0],["2026-06-08",12.51,13.76,12.51,12.7,26100.0],["2026-06-09",12.94,13.34,12.85,13.34,13200.0],["2026-06-10",13.33,13.95,13.33,13.62,31400.0],["2026-06-11",13.7,14.45,13.7,14.24,55900.0],["2026-06-12",14.25,14.5,14.0,14.27,48000.0],["2026-06-15",14.5,14.5,13.51,13.82,19900.0],["2026-06-16",13.74,13.89,13.2,13.48,27700.0],["2026-06-17",13.29,13.76,12.83,13.42,19900.0],["2026-06-18",13.27,14.5,13.27,13.96,34300.0],["2026-06-22",13.98,14.02,13.22,13.74,19200.0],["2026-06-23",13.5,13.91,13.5,13.67,15800.0],["2026-06-24",13.88,15.42,13.88,14.81,80500.0],["2026-06-25",14.93,15.3,14.76,14.91,46700.0],["2026-06-26",15.34,15.98,14.69,15.69,107000.0],["2026-06-29",15.69,15.69,14.71,15.24,47000.0],["2026-06-30",15.0,15.12,14.61,14.95,16200.0],["2026-07-01",15.0,15.86,15.0,15.8,28000.0],["2026-07-02",15.99,16.1,14.12,14.49,33100.0],["2026-07-06",14.51,14.99,13.64,13.76,26900.0],["2026-07-07",13.69,13.89,12.36,12.91,36200.0],["2026-07-08",12.9,12.9,11.63,12.02,55500.0],["2026-07-09",11.93,12.57,11.67,12.05,30900.0],["2026-07-10",12.18,12.94,11.76,12.53,27900.0],["2026-07-13",12.5,12.84,12.36,12.58,24000.0],["2026-07-14",12.68,12.92,11.74,11.88,44200.0],["2026-07-15",11.83,12.24,11.33,11.63,17200.0],["2026-07-16",11.54,11.82,11.42,11.5,31200.0],["2026-07-17",11.6,12.01,11.11,11.11,17700.0],["2026-07-20",11.0,11.37,10.78,10.87,28200.0],["2026-07-21",11.16,12.08,11.16,11.92,39300.0],["2026-07-22",12.0,12.82,12.0,12.65,58900.0],["2026-07-23",12.55,12.77,12.12,12.35,47500.0],["2026-07-24",15.37,16.65,14.3,15.36,417227.455964],["2026-07-27",15.55,16.06,14.17,14.25,79297.596258],["2026-07-28",14.5,15.09,14.22,14.78,92603.209184]]}