{"t":"ANGI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-11-17",180.0,187.5,150.2,162.6,650770.0],["2011-11-18",162.5,163.0,156.0,158.0,58410.0],["2011-11-21",154.0,157.5,143.1,154.0,46960.0],["2011-11-22",150.1,167.9,150.1,161.2,21130.0],["2011-11-23",157.5,159.9,145.0,147.7,43050.0],["2011-11-25",140.7,142.6,131.0,135.0,34720.0],["2011-11-28",138.9,138.9,128.4,130.0,92550.0],["2011-11-29",131.9,131.9,115.6,118.0,167650.0],["2011-11-30",123.0,123.0,107.7,115.6,103710.0],["2011-12-01",118.7,125.6,111.6,125.5,40380.0],["2011-12-02",132.2,147.0,131.8,140.1,49750.0],["2011-12-05",160.0,167.4,132.6,136.3,87240.0],["2011-12-06",134.7,142.2,133.7,140.1,37240.0],["2011-12-07",139.7,157.7,138.9,156.1,41930.0],["2011-12-08",157.5,161.5,152.2,161.5,22770.0],["2011-12-09",162.5,162.5,154.5,160.3,19960.0],["2011-12-12",158.5,166.0,147.0,164.9,22440.0],["2011-12-13",179.7,179.7,161.7,167.5,46750.0],["2011-12-14",165.2,172.8,154.5,164.2,17800.0],["2011-12-15",167.2,169.0,157.0,160.0,11340.0],["2011-12-16",166.7,166.7,152.1,157.3,156390.0],["2011-12-19",161.5,162.5,150.0,156.5,12170.0],["2011-12-20",160.1,160.8,153.5,159.0,8250.0],["2011-12-21",157.7,160.2,155.1,160.0,40490.0],["2011-12-22",161.3,164.0,156.2,160.8,13050.0],["2011-12-23",160.8,165.4,155.2,165.3,17310.0],["2011-12-27",163.7,167.5,161.9,166.9,19650.0],["2011-12-28",167.4,167.4,162.4,163.9,15160.0],["2011-12-29",163.0,163.0,153.7,159.9,20470.0],["2011-12-30",159.5,161.9,158.1,161.0,24020.0],["2012-01-03",164.0,164.0,147.9,150.9,25700.0],["2012-01-04",148.7,150.0,137.9,140.9,33930.0],["2012-01-05",139.8,141.0,134.9,137.9,28300.0],["2012-01-06",137.1,137.1,128.1,132.3,38220.0],["2012-01-09",132.4,134.2,129.8,134.1,16140.0],["2012-01-10",134.9,143.3,133.7,138.6,31630.0],["2012-01-11",137.5,141.2,135.0,140.3,25270.0],["2012-01-12",139.2,150.6,138.1,150.3,15720.0],["2012-01-13",148.0,151.5,143.3,151.0,7400.0],["2012-01-17",151.8,159.9,150.9,157.5,15370.0],["2012-01-18",158.4,159.5,156.3,159.0,8020.0],["2012-01-19",159.9,162.9,157.0,159.0,12890.0],["2012-01-20",159.4,159.7,152.8,157.0,12680.0],["2012-01-23",156.7,160.5,150.5,158.0,14370.0],["2012-01-24",156.9,162.5,151.1,158.0,18130.0],["2012-01-25",157.0,162.4,156.0,156.4,23110.0],["2012-01-26",158.5,158.5,153.9,155.9,32260.0],["2012-01-27",155.9,158.5,152.0,152.0,16620.0],["2012-01-30",151.8,154.0,146.2,147.2,8610.0],["2012-01-31",148.8,148.9,146.4,147.4,10510.0],["2012-02-01",147.4,148.2,139.0,142.3,14220.0],["2012-02-02",141.9,147.4,140.3,146.8,11240.0],["2012-02-03",147.9,154.0,146.5,149.1,21620.0],["2012-02-06",148.7,149.0,144.1,147.3,9310.0],["2012-02-07",146.8,159.9,146.1,154.3,22300.0],["2012-02-08",155.0,164.3,151.1,162.7,17950.0],["2012-02-09",162.7,163.0,157.9,160.5,9510.0],["2012-02-10",160.1,163.4,158.7,161.4,10290.0],["2012-02-13",162.2,165.0,160.1,164.1,21170.0],["2012-02-14",164.3,164.9,154.8,156.1,14150.0],["2012-02-15",156.2,156.2,149.6,150.5,17870.0],["2012-02-16",150.4,156.4,148.1,154.1,7770.0],["2012-02-17",155.0,155.0,149.1,149.2,22730.0],["2012-02-21",149.2,155.0,148.1,149.3,14110.0],["2012-02-22",149.0,149.0,143.5,144.6,18640.0],["2012-02-23",157.1,175.8,144.7,154.7,111010.0],["2012-02-24",154.7,158.3,150.0,156.1,15690.0],["2012-02-27",155.0,161.6,155.0,158.4,6350.0],["2012-02-28",158.4,161.0,153.0,159.8,9790.0],["2012-02-29",159.5,163.1,157.3,160.0,4900.0],["2012-03-01",159.9,162.2,152.4,161.2,5090.0],["2012-03-02",162.1,167.5,152.1,152.5,15980.0],["2012-03-05",153.2,159.3,145.0,156.1,13840.0],["2012-03-06",155.1,155.1,146.4,147.9,10960.0],["2012-03-07",150.5,155.8,145.9,155.0,10490.0],["2012-03-08",158.4,159.9,152.1,154.8,20160.0],["2012-03-09",154.4,156.6,150.0,155.0,7750.0],["2012-03-12",154.4,159.7,152.4,159.3,8560.0],["2012-03-13",159.9,161.1,155.8,160.4,11270.0],["2012-03-14",159.2,159.2,156.4,157.3,8390.0],["2012-03-15",157.5,162.0,154.0,161.3,14500.0],["2012-03-16",162.9,163.1,158.6,160.8,11870.0],["2012-03-19",165.1,183.8,162.7,178.3,21340.0],["2012-03-20",177.3,181.5,172.0,172.8,33410.0],["2012-03-21",174.4,174.4,165.8,168.0,8320.0],["2012-03-22",166.9,170.7,164.9,170.4,17350.0],["2012-03-23",169.9,171.0,166.8,170.6,13740.0],["2012-03-26",171.8,177.9,169.5,175.7,17760.0],["2012-03-27",175.4,179.7,175.0,179.0,12830.0],["2012-03-28",178.7,197.7,178.7,189.1,26970.0],["2012-03-29",188.7,198.2,170.0,179.7,38150.0],["2012-03-30",180.7,192.4,180.7,188.9,34460.0],["2012-04-02",187.8,187.8,174.5,183.5,13230.0],["2012-04-03",183.0,184.2,173.7,174.9,8970.0],["2012-04-04",172.5,176.2,166.5,168.6,12740.0],["2012-04-05",168.4,176.6,160.0,160.2,7210.0],["2012-04-09",160.0,162.3,148.8,149.5,17820.0],["2012-04-10",150.5,154.7,145.0,145.2,11860.0],["2012-04-11",146.0,152.2,145.0,145.8,6810.0],["2012-04-12",145.6,153.4,145.6,151.2,5590.0],["2012-04-13",150.3,155.9,146.2,146.4,10120.0],["2012-04-16",146.6,154.7,146.6,149.9,23220.0],["2012-04-17",150.3,158.1,150.3,154.2,15280.0],["2012-04-18",153.6,154.9,149.1,152.6,4860.0],["2012-04-19",152.6,156.0,146.4,146.7,15650.0],["2012-04-20",151.4,151.4,145.0,146.1,16530.0],["2012-04-23",145.0,146.7,142.5,146.3,22240.0],["2012-04-24",146.5,146.5,137.5,142.6,29700.0],["2012-04-25",143.4,144.1,135.7,139.6,22230.0],["2012-04-26",138.9,142.2,132.6,138.8,39270.0],["2012-04-27",142.5,155.0,139.5,140.6,53040.0],["2012-04-30",141.0,144.5,136.0,139.5,23610.0],["2012-05-01",139.2,139.9,130.9,135.4,36230.0],["2012-05-02",134.3,144.2,128.8,142.7,45870.0],["2012-05-03",153.9,154.4,137.1,141.1,38710.0],["2012-05-04",139.4,145.0,138.8,140.7,11920.0],["2012-05-07",140.3,142.2,137.5,140.0,9260.0],["2012-05-08",139.1,145.6,136.4,142.2,20930.0],["2012-05-09",170.0,170.0,136.1,145.6,32630.0],["2012-05-10",149.5,149.5,142.4,145.8,9400.0],["2012-05-11",145.8,147.5,138.9,144.1,32440.0],["2012-05-14",143.6,146.7,139.0,140.1,14000.0],["2012-05-15",137.0,137.0,129.1,131.4,61390.0],["2012-05-16",133.0,137.5,130.6,135.3,328170.0],["2012-05-17",131.7,135.6,129.2,133.5,93260.0],["2012-05-18",135.9,135.9,130.0,130.7,49300.0],["2012-05-21",131.5,131.5,127.5,128.9,109940.0],["2012-05-22",130.0,130.0,122.5,127.0,95070.0],["2012-05-23",125.0,126.0,120.0,122.5,81800.0],["2012-05-24",121.5,125.7,118.1,124.0,45750.0],["2012-05-25",123.2,128.6,120.6,124.0,31160.0],["2012-05-29",124.0,124.6,117.8,121.1,56800.0],["2012-05-30",124.6,125.0,117.7,122.6,95260.0],["2012-05-31",120.8,127.7,120.8,127.7,158780.0],["2012-06-01",124.4,125.5,120.2,125.4,44600.0],["2012-06-04",125.9,130.1,123.4,129.8,34040.0],["2012-06-05",130.7,134.5,128.4,134.3,29380.0],["2012-06-06",134.6,140.0,132.1,140.0,27350.0],["2012-06-07",142.0,142.0,136.1,136.9,35800.0],["2012-06-08",136.4,140.0,131.7,139.6,19030.0],["2012-06-11",140.0,142.6,134.9,139.2,38370.0],["2012-06-12",139.9,140.9,137.3,140.3,26440.0],["2012-06-13",140.5,147.5,139.1,146.5,43040.0],["2012-06-14",146.2,149.6,143.0,145.3,37280.0],["2012-06-15",144.6,147.0,143.5,145.6,26420.0],["2012-06-18",143.5,149.8,141.6,148.0,53220.0],["2012-06-19",148.1,150.2,147.0,150.1,48570.0],["2012-06-20",149.2,149.9,143.6,145.6,18890.0],["2012-06-21",145.3,146.6,142.5,146.4,31930.0],["2012-06-22",146.6,150.6,144.5,150.6,405840.0],["2012-06-25",147.5,153.5,144.2,151.0,32680.0],["2012-06-26",151.2,153.1,148.3,152.6,17340.0],["2012-06-27",151.8,155.3,151.4,154.3,20910.0],["2012-06-28",152.5,154.7,147.9,154.7,27620.0],["2012-06-29",156.5,158.7,151.5,158.4,25070.0],["2012-07-02",157.2,158.9,155.3,158.2,16270.0],["2012-07-03",157.9,159.8,155.2,158.6,10110.0],["2012-07-05",158.6,160.3,157.5,159.1,12470.0],["2012-07-06",157.2,160.6,156.7,159.0,13660.0],["2012-07-09",159.4,160.0,155.8,157.0,10770.0],["2012-07-10",157.0,157.0,153.7,155.0,18440.0],["2012-07-11",154.4,155.4,144.1,147.1,34550.0],["2012-07-12",146.1,147.0,141.6,144.5,18920.0],["2012-07-13",144.7,148.7,141.6,147.4,27010.0],["2012-07-16",146.6,147.0,145.5,146.2,8530.0],["2012-07-17",146.6,149.5,145.5,149.3,24880.0],["2012-07-18",148.8,153.7,147.9,150.3,24390.0],["2012-07-19",150.5,151.6,148.7,149.8,13180.0],["2012-07-20",149.0,150.0,145.1,145.9,42240.0],["2012-07-23",144.0,144.0,137.2,140.2,42080.0],["2012-07-24",140.2,143.8,138.3,140.4,17940.0],["2012-07-25",140.8,148.0,140.8,145.5,33110.0],["2012-07-26",145.0,145.0,128.3,130.7,82170.0],["2012-07-27",128.0,132.2,120.7,130.4,49610.0],["2012-07-30",130.2,134.7,129.4,131.8,29240.0],["2012-07-31",131.6,138.9,128.9,130.0,45720.0],["2012-08-01",130.7,131.0,123.4,123.6,28900.0],["2012-08-02",122.8,124.7,120.3,121.9,21260.0],["2012-08-03",124.2,139.8,121.0,130.9,31940.0],["2012-08-06",130.5,135.9,128.1,133.0,14400.0],["2012-08-07",133.1,134.7,127.9,132.3,13830.0],["2012-08-08",131.7,140.0,129.4,133.3,13480.0],["2012-08-09",133.0,137.4,130.8,134.1,14280.0],["2012-08-10",134.4,134.4,127.9,128.8,9630.0],["2012-08-13",128.5,139.4,127.5,132.9,19840.0],["2012-08-14",127.7,128.0,108.5,111.7,346430.0],["2012-08-15",111.6,113.5,110.5,112.0,63110.0],["2012-08-16",112.2,112.5,109.2,111.6,37180.0],["2012-08-17",111.2,111.6,104.3,106.4,50280.0],["2012-08-20",106.2,106.7,97.0,98.5,102910.0],["2012-08-21",98.5,99.1,96.7,97.5,82750.0],["2012-08-22",97.7,98.0,95.2,97.0,75420.0],["2012-08-23",96.5,99.4,94.3,95.6,53060.0],["2012-08-24",95.2,97.1,91.9,96.9,61020.0],["2012-08-27",96.1,97.7,90.0,90.2,35430.0],["2012-08-28",90.5,92.9,89.8,90.3,92550.0],["2012-08-29",96.0,104.1,93.1,102.2,131290.0],["2012-08-30",99.6,99.9,95.1,96.6,44190.0],["2012-08-31",97.2,99.0,95.3,95.6,61660.0],["2012-09-04",95.6,97.7,94.2,96.3,17390.0],["2012-09-05",95.1,98.3,92.6,93.5,51550.0],["2012-09-06",94.1,95.5,89.4,95.0,40200.0],["2012-09-07",95.1,98.1,94.7,97.3,22270.0],["2012-09-10",100.0,100.5,96.0,98.9,131240.0],["2012-09-11",99.4,111.4,98.5,109.3,124000.0],["2012-09-12",107.4,109.3,105.4,107.3,60580.0],["2012-09-13",103.4,111.2,102.3,110.2,64400.0],["2012-09-14",110.6,116.3,109.5,114.5,65530.0],["2012-09-17",114.0,114.7,112.2,113.5,18120.0],["2012-09-18",113.0,119.1,110.0,117.1,37980.0],["2012-09-19",117.7,120.0,115.0,118.8,55000.0],["2012-09-20",118.1,121.5,118.1,120.2,58600.0],["2012-09-21",118.6,122.3,118.5,121.7,91660.0],["2012-09-24",121.2,121.8,116.9,117.2,31610.0],["2012-09-25",117.9,117.9,106.0,111.0,69080.0],["2012-09-26",105.9,112.9,105.9,109.1,45670.0],["2012-09-27",109.5,112.5,109.5,111.7,18140.0],["2012-09-28",111.0,112.1,103.9,105.8,51710.0],["2012-10-01",106.1,107.2,103.9,105.8,23150.0],["2012-10-02",106.5,107.8,102.8,105.2,20430.0],["2012-10-03",105.1,106.2,102.9,103.6,28020.0],["2012-10-04",104.1,109.9,101.9,109.7,29380.0],["2012-10-05",109.9,110.9,107.3,108.0,17550.0],["2012-10-08",107.6,109.9,104.8,106.0,18820.0],["2012-10-09",106.1,106.4,100.8,101.6,18800.0],["2012-10-10",101.4,102.3,98.1,99.7,30050.0],["2012-10-11",100.2,105.6,100.2,105.6,20820.0],["2012-10-12",105.6,110.0,101.5,102.1,23440.0],["2012-10-15",102.2,102.4,99.8,99.9,36860.0],["2012-10-16",100.7,100.7,95.0,99.5,60420.0],["2012-10-17",99.5,101.8,98.6,99.9,26550.0],["2012-10-18",99.1,101.5,96.8,97.6,29720.0],["2012-10-19",96.9,98.1,91.9,93.2,72120.0],["2012-10-22",92.7,95.6,91.6,93.3,52500.0],["2012-10-23",92.2,93.8,90.0,91.8,75650.0],["2012-10-24",93.6,95.1,89.5,90.9,72720.0],["2012-10-25",111.0,119.4,106.7,115.6,417010.0],["2012-10-26",116.1,118.5,111.3,116.6,78620.0],["2012-10-31",115.1,116.0,109.3,114.4,77160.0],["2012-11-01",113.0,113.8,108.2,110.0,54170.0],["2012-11-02",110.0,114.0,104.6,105.6,63330.0],["2012-11-05",105.3,109.5,103.8,107.3,86650.0],["2012-11-06",107.8,108.5,106.5,108.1,39120.0],["2012-11-07",106.9,107.1,102.9,105.2,41700.0],["2012-11-08",104.4,105.9,100.3,101.0,42310.0],["2012-11-09",100.5,100.6,96.9,98.8,43460.0],["2012-11-12",99.4,103.5,97.2,101.8,26590.0],["2012-11-13",100.9,103.9,100.7,101.3,41280.0],["2012-11-14",101.5,102.2,98.8,100.4,33910.0],["2012-11-15",100.1,102.2,98.6,101.6,23720.0],["2012-11-16",101.4,105.8,98.8,104.2,62980.0],["2012-11-19",104.2,107.4,101.7,105.8,54900.0],["2012-11-20",105.4,108.4,103.8,107.0,22720.0],["2012-11-21",106.9,108.3,102.7,107.0,16660.0],["2012-11-23",107.7,108.1,106.5,107.6,7120.0],["2012-11-26",106.9,108.3,105.9,107.8,17040.0],["2012-11-27",111.0,113.7,109.5,110.1,56310.0],["2012-11-28",110.3,112.5,108.4,111.7,32250.0],["2012-11-29",112.4,114.2,110.9,114.1,29170.0],["2012-11-30",114.2,114.7,107.9,111.1,89840.0],["2012-12-03",112.1,113.9,110.4,110.7,24990.0],["2012-12-04",110.9,110.9,103.5,105.4,26280.0],["2012-12-05",105.9,108.0,104.8,105.0,18920.0],["2012-12-06",105.2,107.3,104.9,105.4,10890.0],["2012-12-07",105.9,106.5,104.6,106.0,8640.0],["2012-12-10",106.2,107.5,104.8,105.3,26060.0],["2012-12-11",105.4,110.8,105.0,108.9,41890.0],["2012-12-12",109.2,109.2,104.5,105.5,22510.0],["2012-12-13",105.9,107.7,105.3,107.4,14810.0],["2012-12-14",111.5,112.8,106.5,107.0,32290.0],["2012-12-17",107.7,113.0,107.1,112.5,44930.0],["2012-12-18",112.7,117.0,112.0,115.9,48640.0],["2012-12-19",115.8,118.0,115.0,117.8,25470.0],["2012-12-20",117.7,120.3,114.2,119.5,33250.0],["2012-12-21",116.7,119.7,115.4,119.7,49760.0],["2012-12-24",119.4,119.6,115.1,118.7,10280.0],["2012-12-26",118.9,118.9,116.9,117.8,27450.0],["2012-12-27",117.6,120.6,116.7,120.2,24750.0],["2012-12-28",119.3,119.3,115.4,117.5,31120.0],["2012-12-31",114.6,120.8,114.6,119.9,50390.0],["2013-01-02",122.9,123.0,117.1,119.9,116490.0],["2013-01-03",119.8,119.9,115.0,115.5,19210.0],["2013-01-04",116.3,116.3,113.5,115.0,19190.0],["2013-01-07",114.1,115.5,111.6,114.5,20790.0],["2013-01-08",114.7,117.4,111.4,112.8,20860.0],["2013-01-09",113.3,116.9,112.1,113.9,25590.0],["2013-01-10",115.3,119.5,114.1,117.9,78010.0],["2013-01-11",118.4,120.5,116.8,119.8,73130.0],["2013-01-14",120.7,121.2,119.9,121.1,52560.0],["2013-01-15",125.7,128.7,123.2,124.9,94980.0],["2013-01-16",125.4,126.7,121.3,122.5,48400.0],["2013-01-17",123.2,123.2,117.2,118.5,59930.0],["2013-01-18",118.3,118.9,115.5,116.2,47320.0],["2013-01-22",117.0,118.6,114.2,116.1,52150.0],["2013-01-23",116.6,116.8,114.4,115.6,33150.0],["2013-01-24",115.7,118.3,112.6,116.3,48980.0],["2013-01-25",116.4,117.5,115.5,116.8,33660.0],["2013-01-28",117.1,117.6,116.2,116.7,107090.0],["2013-01-29",117.2,121.0,115.5,119.3,71300.0],["2013-01-30",118.8,127.2,117.2,127.2,67930.0],["2013-01-31",126.9,127.9,125.3,125.5,36760.0],["2013-02-01",126.7,128.0,125.3,127.6,29490.0],["2013-02-04",125.8,126.1,123.9,125.4,28480.0],["2013-02-05",126.9,128.1,124.3,126.0,33170.0],["2013-02-06",125.1,128.5,125.1,128.4,38830.0],["2013-02-07",128.4,128.7,125.9,127.4,57310.0],["2013-02-08",128.0,133.0,128.0,130.9,72820.0],["2013-02-11",132.4,139.8,131.2,139.3,103630.0],["2013-02-12",139.0,140.8,135.8,140.0,95280.0],["2013-02-13",139.4,139.4,134.8,136.2,101480.0],["2013-02-14",173.9,181.3,166.7,168.6,695990.0],["2013-02-15",168.0,172.3,166.0,166.7,123820.0],["2013-02-19",164.9,175.2,162.7,172.1,100460.0],["2013-02-20",171.0,174.6,170.0,170.9,110250.0],["2013-02-21",168.2,170.5,166.3,168.7,39230.0],["2013-02-22",170.3,172.3,164.5,166.3,79700.0],["2013-02-25",166.8,167.2,159.6,160.0,70160.0],["2013-02-26",160.8,163.5,157.9,162.2,98150.0],["2013-02-27",160.0,172.7,160.0,172.5,83900.0],["2013-02-28",171.6,173.2,168.2,170.6,70890.0],["2013-03-01",168.8,176.7,167.6,174.3,148170.0],["2013-03-04",172.4,183.7,172.4,179.9,99100.0],["2013-03-05",180.7,181.6,178.5,179.3,98880.0],["2013-03-06",178.5,182.5,177.6,182.5,43200.0],["2013-03-07",190.0,201.3,187.2,191.3,222060.0],["2013-03-08",192.6,195.0,189.6,194.5,71840.0],["2013-03-11",193.2,194.8,191.8,193.0,57350.0],["2013-03-12",192.7,196.3,190.0,191.5,34930.0],["2013-03-13",191.1,197.6,187.7,196.6,68750.0],["2013-03-14",196.7,201.4,196.5,198.5,75420.0],["2013-03-15",193.5,199.3,187.6,197.8,122880.0],["2013-03-18",194.0,198.3,192.3,195.5,39480.0],["2013-03-19",195.7,197.0,188.4,191.0,45170.0],["2013-03-20",189.3,195.3,188.5,189.9,38120.0],["2013-03-21",189.2,190.3,186.2,186.4,31620.0],["2013-03-22",187.7,191.8,186.5,188.6,65570.0],["2013-03-25",188.4,193.3,188.2,193.2,56120.0],["2013-03-26",193.9,201.7,193.1,199.9,60860.0],["2013-03-27",197.2,199.9,195.5,198.8,41160.0],["2013-03-28",199.2,199.3,195.6,197.6,50570.0],["2013-04-01",197.1,206.3,193.7,198.6,87940.0],["2013-04-02",198.0,199.5,195.0,196.5,60300.0],["2013-04-03",195.9,196.5,181.5,186.2,115890.0],["2013-04-04",186.0,190.5,182.1,188.3,36950.0],["2013-04-05",185.0,188.7,182.1,186.9,27160.0],["2013-04-08",187.0,196.0,187.0,194.0,57310.0],["2013-04-09",194.0,195.4,189.7,193.4,23790.0],["2013-04-10",192.3,197.5,192.0,195.5,67890.0],["2013-04-11",195.9,204.3,195.9,197.8,51790.0],["2013-04-12",197.8,200.4,196.3,200.0,33790.0],["2013-04-15",199.0,203.2,194.9,197.6,74360.0],["2013-04-16",198.5,210.9,197.6,208.6,90700.0],["2013-04-17",205.6,207.2,198.8,202.5,60130.0],["2013-04-18",203.6,205.7,202.3,203.5,112610.0],["2013-04-19",203.8,211.6,202.8,207.4,67340.0],["2013-04-22",208.6,210.4,196.7,200.1,84170.0],["2013-04-23",204.3,205.5,201.7,204.3,107770.0],["2013-04-24",203.9,205.0,193.7,201.1,161340.0],["2013-04-25",230.0,267.2,226.1,259.2,704650.0],["2013-04-26",257.0,258.5,249.3,251.9,284030.0],["2013-04-29",253.4,254.1,238.4,239.2,185800.0],["2013-04-30",240.2,244.2,238.6,242.4,116350.0],["2013-05-01",241.9,247.1,225.0,227.7,534120.0],["2013-05-02",227.1,241.0,222.8,234.1,210050.0],["2013-05-03",239.4,239.4,229.7,234.7,88230.0],["2013-05-06",234.5,247.6,234.5,239.7,90730.0],["2013-05-07",239.4,241.3,231.7,232.1,56770.0],["2013-05-08",230.1,234.2,222.0,224.8,128870.0],["2013-05-09",225.6,233.9,224.8,232.4,79000.0],["2013-05-10",232.4,235.7,228.5,235.5,64000.0],["2013-05-13",234.5,244.5,234.5,240.7,64210.0],["2013-05-14",239.7,254.2,239.7,253.8,121300.0],["2013-05-15",252.1,263.3,248.9,250.0,118990.0],["2013-05-16",250.0,250.2,244.6,245.3,50190.0],["2013-05-17",247.4,249.9,244.6,245.6,39140.0],["2013-05-20",245.5,253.5,244.2,244.9,56130.0],["2013-05-21",244.6,252.0,240.0,240.3,49420.0],["2013-05-22",239.9,239.9,227.6,229.9,54540.0],["2013-05-23",226.4,241.7,220.7,237.0,83680.0],["2013-05-24",234.6,236.2,230.7,234.6,30720.0],["2013-05-28",236.8,241.4,232.5,235.4,40760.0],["2013-05-29",232.0,236.8,227.7,233.3,60390.0],["2013-05-30",233.7,239.0,233.7,235.8,36970.0],["2013-05-31",234.0,238.9,233.0,234.6,27000.0],["2013-06-03",235.0,237.7,228.1,232.7,73990.0],["2013-06-04",232.3,236.2,229.9,232.6,44890.0],["2013-06-05",231.6,234.1,229.0,230.9,78600.0],["2013-06-06",230.3,236.5,229.1,233.7,56660.0],["2013-06-07",236.3,252.6,232.2,251.2,78750.0],["2013-06-10",253.1,259.3,249.7,258.2,80200.0],["2013-06-11",253.5,263.4,252.4,259.1,53940.0],["2013-06-12",259.7,266.2,253.8,257.0,157790.0],["2013-06-13",255.1,261.1,252.7,260.1,62150.0],["2013-06-14",260.0,263.5,255.8,258.5,50370.0],["2013-06-17",260.0,270.6,259.5,265.4,66130.0],["2013-06-18",265.2,269.8,262.5,265.0,96030.0],["2013-06-19",266.0,269.5,263.5,265.4,82130.0],["2013-06-20",263.3,267.6,260.8,265.4,164860.0],["2013-06-21",267.5,272.7,263.0,270.5,144520.0],["2013-06-24",269.3,271.4,264.5,265.3,115000.0],["2013-06-25",266.2,269.5,259.4,263.0,58840.0],["2013-06-26",265.0,270.1,262.5,268.6,78410.0],["2013-06-27",270.0,276.6,260.8,266.8,79740.0],["2013-06-28",265.2,267.9,258.7,265.6,219650.0],["2013-07-01",261.7,267.9,261.1,263.6,56160.0],["2013-07-02",261.5,266.7,260.0,266.6,56210.0],["2013-07-03",264.5,270.7,263.2,269.4,28040.0],["2013-07-05",280.0,282.2,273.2,280.0,46830.0],["2013-07-08",281.1,282.4,270.8,271.5,66700.0],["2013-07-09",265.0,267.4,258.6,263.3,160990.0],["2013-07-10",263.3,265.7,250.1,250.5,172250.0],["2013-07-11",251.8,255.3,240.1,241.7,171910.0],["2013-07-12",241.6,254.9,240.1,248.8,110140.0],["2013-07-15",247.5,254.4,243.3,251.9,51650.0],["2013-07-16",251.8,259.2,244.8,259.1,107400.0],["2013-07-17",258.9,279.0,253.9,277.8,159220.0],["2013-07-18",277.8,283.2,265.2,266.4,221590.0],["2013-07-19",265.4,272.3,259.7,270.6,104290.0],["2013-07-22",270.1,275.0,266.9,267.1,77180.0],["2013-07-23",267.2,274.8,265.0,268.5,73410.0],["2013-07-24",268.5,271.0,255.7,265.0,131030.0],["2013-07-25",250.2,252.4,222.9,237.6,496980.0],["2013-07-26",237.3,252.4,236.7,244.7,254270.0],["2013-07-29",233.8,243.8,225.6,235.2,198380.0],["2013-07-30",235.5,235.5,222.5,226.2,133510.0],["2013-07-31",226.2,227.9,218.5,220.2,118900.0],["2013-08-01",221.5,235.1,219.2,224.8,185640.0],["2013-08-02",225.0,234.0,222.5,232.3,99910.0],["2013-08-05",231.3,236.6,226.6,235.0,83250.0],["2013-08-06",235.0,235.3,225.2,230.4,73070.0],["2013-08-07",229.5,229.5,221.4,226.5,99270.0],["2013-08-08",228.4,240.9,228.0,240.4,106470.0],["2013-08-09",238.9,245.0,235.0,242.0,72050.0],["2013-08-12",239.2,245.2,239.2,244.9,44510.0],["2013-08-13",244.2,254.2,240.7,248.9,84570.0],["2013-08-14",249.2,252.4,244.1,246.4,48150.0],["2013-08-15",243.7,244.2,229.6,230.1,85930.0],["2013-08-16",229.0,230.6,223.3,226.2,71180.0],["2013-08-19",225.2,226.9,209.4,210.3,128110.0],["2013-08-20",211.3,217.4,208.2,214.3,142450.0],["2013-08-21",211.7,220.2,198.2,215.8,330640.0],["2013-08-22",215.7,219.5,209.0,210.1,79130.0],["2013-08-23",210.1,211.9,207.4,210.8,80670.0],["2013-08-26",210.4,212.2,203.7,204.8,83700.0],["2013-08-27",201.9,202.9,190.5,199.5,210930.0],["2013-08-28",199.8,208.4,198.1,200.1,91560.0],["2013-08-29",198.4,208.7,196.4,201.3,109510.0],["2013-08-30",201.8,213.4,200.0,209.6,112990.0],["2013-09-03",211.6,214.1,202.6,205.2,59120.0],["2013-09-04",213.8,215.9,206.8,209.5,106160.0],["2013-09-05",211.6,212.6,204.7,206.0,87900.0],["2013-09-06",206.6,211.1,200.1,209.3,76050.0],["2013-09-09",210.0,210.9,200.1,200.5,108620.0],["2013-09-10",201.6,208.8,200.6,207.1,86120.0],["2013-09-11",207.7,209.1,202.0,206.8,85790.0],["2013-09-12",207.5,212.5,205.4,211.8,80880.0],["2013-09-13",211.5,215.7,207.6,209.4,119020.0],["2013-09-16",212.3,212.3,201.1,202.4,72580.0],["2013-09-17",205.9,213.9,200.0,212.1,103080.0],["2013-09-18",211.6,213.8,205.1,212.9,54230.0],["2013-09-19",213.6,219.2,208.4,216.5,72450.0],["2013-09-20",216.7,234.9,214.1,220.3,350570.0],["2013-09-23",220.0,231.8,213.7,229.9,162810.0],["2013-09-24",231.3,251.8,228.8,241.6,264370.0],["2013-09-25",240.6,248.4,230.4,237.5,138690.0],["2013-09-26",238.4,248.6,233.6,237.0,87520.0],["2013-09-27",235.5,239.8,227.2,238.9,115670.0],["2013-09-30",235.6,244.9,223.6,224.9,175580.0],["2013-10-01",223.6,226.2,202.5,203.0,340010.0],["2013-10-02",207.1,213.2,204.0,209.9,299080.0],["2013-10-03",186.0,186.0,172.1,173.1,1284620.0],["2013-10-04",173.5,178.0,165.3,167.0,409110.0],["2013-10-07",165.5,168.6,159.2,160.8,439530.0],["2013-10-08",161.4,161.4,144.2,156.9,674410.0],["2013-10-09",157.1,157.5,145.5,145.8,323250.0],["2013-10-10",147.6,156.0,147.5,155.3,250770.0],["2013-10-11",154.7,155.4,148.2,153.5,218080.0],["2013-10-14",151.1,157.3,149.9,154.6,181470.0],["2013-10-15",153.7,158.1,149.6,150.8,226180.0],["2013-10-16",151.4,154.1,150.6,152.6,160610.0],["2013-10-17",154.6,154.6,149.2,153.7,158510.0],["2013-10-18",154.0,156.5,149.6,154.3,161260.0],["2013-10-21",154.7,155.9,146.3,153.6,194300.0],["2013-10-22",152.5,155.1,150.5,154.9,154710.0],["2013-10-23",155.1,155.8,146.3,154.5,364810.0],["2013-10-24",151.0,152.5,143.0,146.4,679590.0],["2013-10-25",146.2,147.1,132.3,134.1,411080.0],["2013-10-28",134.0,148.0,133.3,144.4,209990.0],["2013-10-29",144.1,147.0,140.7,144.9,172890.0],["2013-10-30",145.4,151.5,144.5,148.6,179280.0],["2013-10-31",148.2,149.1,140.7,140.8,133730.0],["2013-11-01",141.4,147.2,140.1,146.8,115890.0],["2013-11-04",146.5,150.4,144.5,147.6,135660.0],["2013-11-05",147.4,150.3,146.8,149.7,81840.0],["2013-11-06",150.0,150.0,142.1,145.4,142720.0],["2013-11-07",145.0,148.0,141.3,141.5,55650.0],["2013-11-08",141.6,145.1,140.8,144.7,71580.0],["2013-11-11",144.0,146.1,142.1,143.8,60050.0],["2013-11-12",143.3,143.7,141.2,143.6,42390.0],["2013-11-13",143.0,147.9,142.2,147.3,57740.0],["2013-11-14",146.4,147.4,135.1,137.9,197950.0],["2013-11-15",137.2,141.9,133.0,133.2,220310.0],["2013-11-18",133.1,136.5,130.9,131.1,97200.0],["2013-11-19",130.3,135.3,130.1,131.4,70480.0],["2013-11-20",131.5,132.9,124.0,124.9,125810.0],["2013-11-21",124.2,126.2,122.6,123.0,103760.0],["2013-11-22",122.7,123.3,120.2,121.3,118370.0],["2013-11-25",121.0,125.0,118.8,122.0,89280.0],["2013-11-26",121.8,127.0,119.3,126.7,102280.0],["2013-11-27",126.5,129.6,125.0,128.7,103190.0],["2013-11-29",129.4,131.3,126.3,130.2,39780.0],["2013-12-02",130.0,130.0,123.0,125.7,68940.0],["2013-12-03",125.2,126.9,122.6,123.2,63930.0],["2013-12-04",123.3,123.4,120.4,122.6,67790.0],["2013-12-05",122.7,127.2,122.5,125.2,52510.0],["2013-12-06",126.7,129.4,125.3,128.0,91750.0],["2013-12-09",128.5,130.8,125.5,128.0,79940.0],["2013-12-10",128.2,132.5,125.8,126.9,116380.0],["2013-12-11",127.5,128.2,123.6,124.3,74710.0],["2013-12-12",124.8,124.9,121.2,122.1,67920.0],["2013-12-13",122.6,123.8,120.7,123.1,50860.0],["2013-12-16",124.0,128.5,121.3,128.1,72040.0],["2013-12-17",128.0,138.1,128.0,136.3,113060.0],["2013-12-18",136.8,138.1,132.6,134.0,76010.0],["2013-12-19",134.1,142.5,133.7,140.7,80310.0],["2013-12-20",141.4,152.2,140.5,150.3,164510.0],["2013-12-23",149.6,150.0,145.4,146.4,135030.0],["2013-12-24",147.0,147.0,141.1,144.8,35150.0],["2013-12-26",144.9,146.9,139.7,140.2,48720.0],["2013-12-27",140.8,147.9,139.7,145.1,95680.0],["2013-12-30",146.6,147.4,141.3,142.3,72920.0],["2013-12-31",143.2,159.0,142.5,151.5,228100.0],["2014-01-02",150.0,150.5,132.9,135.8,258130.0],["2014-01-03",136.5,138.1,127.1,130.7,209470.0],["2014-01-06",132.5,133.5,129.4,133.2,130680.0],["2014-01-07",133.5,141.8,133.5,139.8,122670.0],["2014-01-08",140.0,143.7,133.9,137.0,89280.0],["2014-01-09",152.5,156.7,141.2,148.5,328010.0],["2014-01-10",148.3,149.3,141.7,145.3,112070.0],["2014-01-13",148.2,149.0,140.8,142.4,126820.0],["2014-01-14",137.4,146.6,134.6,144.3,179370.0],["2014-01-15",144.3,151.7,143.2,146.7,144290.0],["2014-01-16",147.5,155.8,146.0,150.8,124420.0],["2014-01-17",151.2,159.4,149.7,151.8,234010.0],["2014-01-21",153.7,159.0,150.7,156.6,141700.0],["2014-01-22",156.0,164.9,154.9,162.0,197820.0],["2014-01-23",163.0,164.1,156.5,162.8,167260.0],["2014-01-24",169.0,174.9,162.2,168.0,300830.0],["2014-01-27",166.9,166.9,154.3,165.4,207110.0],["2014-01-28",165.0,174.7,161.3,170.2,147650.0],["2014-01-29",168.6,170.8,163.0,170.6,121430.0],["2014-01-30",174.0,176.2,166.7,176.0,103680.0],["2014-01-31",173.3,185.9,169.3,179.4,179300.0],["2014-02-03",179.8,182.8,167.9,181.2,147240.0],["2014-02-04",190.0,198.0,184.2,188.5,164370.0],["2014-02-05",181.0,181.7,167.5,172.2,194350.0],["2014-02-06",175.1,178.7,164.8,167.7,209050.0],["2014-02-07",167.3,177.5,160.4,174.7,147260.0],["2014-02-10",175.0,177.9,171.3,172.6,65400.0],["2014-02-11",173.2,174.9,163.4,163.7,152620.0],["2014-02-12",164.0,175.0,162.7,171.0,330180.0],["2014-02-13",136.7,159.3,135.0,159.3,691120.0],["2014-02-14",157.0,157.0,146.1,149.0,209680.0],["2014-02-18",148.6,151.7,147.0,149.7,138440.0],["2014-02-19",148.6,150.3,141.9,142.9,187860.0],["2014-02-20",142.9,145.9,140.9,143.8,96050.0],["2014-02-21",144.5,144.5,139.8,140.3,94220.0],["2014-02-24",140.1,142.4,137.4,140.7,125820.0],["2014-02-25",140.0,148.9,138.5,147.1,106400.0],["2014-02-26",147.9,150.3,143.5,146.0,52140.0],["2014-02-27",146.4,148.0,143.7,143.7,81060.0],["2014-02-28",144.3,146.9,137.3,139.1,101800.0],["2014-03-03",138.0,138.0,132.2,134.5,156480.0],["2014-03-04",135.1,140.0,134.1,137.2,88450.0],["2014-03-05",136.9,140.3,134.9,138.4,57840.0],["2014-03-06",139.6,139.8,132.3,133.2,81090.0],["2014-03-07",134.1,135.8,129.3,132.3,86180.0],["2014-03-10",133.9,137.0,131.0,132.9,89980.0],["2014-03-11",133.6,135.7,130.7,131.3,92980.0],["2014-03-12",130.2,132.8,127.8,130.8,56610.0],["2014-03-13",130.9,134.9,129.0,130.9,125220.0],["2014-03-14",130.8,133.8,129.6,132.5,61270.0],["2014-03-17",133.3,134.9,131.2,134.1,76000.0],["2014-03-18",133.9,133.9,131.4,131.8,87050.0],["2014-03-19",131.6,132.5,129.8,131.0,79130.0],["2014-03-20",131.0,131.5,128.2,130.6,63800.0],["2014-03-21",131.1,132.5,127.9,129.3,69930.0],["2014-03-24",129.9,130.0,121.7,126.2,87370.0],["2014-03-25",126.9,130.9,123.6,126.5,67410.0],["2014-03-26",127.3,129.0,121.1,123.0,83460.0],["2014-03-27",122.9,124.2,118.1,120.9,314730.0],["2014-03-28",121.4,122.4,118.7,119.9,84260.0],["2014-03-31",120.9,124.9,119.5,121.8,65010.0],["2014-04-01",122.5,125.6,122.5,125.3,129310.0],["2014-04-02",125.2,133.0,124.2,132.3,116250.0],["2014-04-03",132.1,134.2,121.3,123.9,119220.0],["2014-04-04",124.0,126.3,118.6,122.1,135950.0],["2014-04-07",122.0,123.3,118.9,121.3,131830.0],["2014-04-08",121.2,125.5,120.7,123.0,69470.0],["2014-04-09",123.7,128.6,122.9,126.0,58070.0],["2014-04-10",126.1,126.4,121.7,122.4,75750.0],["2014-04-11",121.5,123.2,116.1,117.8,120850.0],["2014-04-14",118.8,125.0,117.5,122.5,142880.0],["2014-04-15",122.6,126.4,118.5,123.5,130330.0],["2014-04-16",124.7,125.8,121.5,123.5,43890.0],["2014-04-17",123.4,127.5,122.8,123.5,57830.0],["2014-04-21",123.4,124.4,119.3,123.1,127010.0],["2014-04-22",123.7,130.4,123.5,129.0,198750.0],["2014-04-23",128.6,132.3,125.0,128.2,183100.0],["2014-04-24",145.4,146.5,128.1,129.8,524810.0],["2014-04-25",129.9,130.1,117.0,117.6,204240.0],["2014-04-28",117.7,117.9,105.6,108.9,224520.0],["2014-04-29",108.9,112.8,106.2,111.5,103680.0],["2014-04-30",108.2,113.6,107.4,113.1,98530.0],["2014-05-01",113.0,117.2,111.5,112.3,93840.0],["2014-05-02",112.8,114.5,111.7,112.4,67570.0],["2014-05-05",111.4,112.7,110.2,111.9,51300.0],["2014-05-06",111.2,113.5,107.0,107.0,66520.0],["2014-05-07",107.5,108.2,98.5,102.3,184290.0],["2014-05-08",101.8,105.2,100.2,101.0,169720.0],["2014-05-09",100.5,103.0,99.6,100.7,85490.0],["2014-05-12",100.9,104.6,100.9,103.8,138640.0],["2014-05-13",103.7,105.0,99.5,100.0,134930.0],["2014-05-14",100.0,101.3,98.8,99.0,96140.0],["2014-05-15",98.3,101.2,96.0,100.7,130810.0],["2014-05-16",100.9,101.3,98.0,99.9,49040.0],["2014-05-19",99.3,101.1,98.1,99.0,105860.0],["2014-05-20",98.6,99.7,96.6,98.8,68140.0],["2014-05-21",99.1,102.1,99.0,101.4,67970.0],["2014-05-22",101.5,103.9,100.4,102.9,72570.0],["2014-05-23",102.5,103.7,101.3,103.6,111130.0],["2014-05-27",104.2,106.9,104.0,106.0,82170.0],["2014-05-28",106.1,108.8,104.6,107.0,48450.0],["2014-05-29",107.7,108.4,106.4,108.3,50750.0],["2014-05-30",108.5,109.4,106.0,106.5,53100.0],["2014-06-02",107.2,108.0,97.9,99.1,100140.0],["2014-06-03",99.4,100.4,97.7,100.0,67170.0],["2014-06-04",99.4,100.5,97.9,100.3,53830.0],["2014-06-05",100.7,102.0,99.6,101.0,72180.0],["2014-06-06",109.4,117.0,106.5,112.1,499090.0],["2014-06-09",112.5,116.8,110.6,116.4,155310.0],["2014-06-10",116.7,117.9,110.5,114.9,159940.0],["2014-06-11",120.1,125.5,115.0,123.9,219670.0],["2014-06-12",123.0,128.4,122.2,124.2,256390.0],["2014-06-13",128.3,130.4,123.1,124.1,224300.0],["2014-06-16",123.3,125.0,120.4,120.9,138650.0],["2014-06-17",120.6,125.2,120.6,124.1,127370.0],["2014-06-18",123.7,124.1,119.6,121.4,80990.0],["2014-06-19",122.0,122.4,117.4,120.2,67520.0],["2014-06-20",120.8,121.9,117.7,119.1,77030.0],["2014-06-23",119.3,121.9,116.2,121.2,87110.0],["2014-06-24",121.2,124.1,117.0,117.2,90490.0],["2014-06-25",117.0,119.5,114.2,119.3,75140.0],["2014-06-26",119.0,119.9,116.1,119.8,74890.0],["2014-06-27",119.7,122.2,117.8,119.5,124290.0],["2014-06-30",119.0,120.4,116.8,119.4,73230.0],["2014-07-01",119.9,124.6,119.8,123.8,72950.0],["2014-07-02",123.4,126.5,122.5,126.2,105230.0],["2014-07-03",126.3,126.4,121.8,123.1,54650.0],["2014-07-07",122.4,122.5,118.0,118.2,77300.0],["2014-07-08",117.8,118.5,108.0,109.4,140810.0],["2014-07-09",109.5,111.1,105.7,107.4,65180.0],["2014-07-10",105.5,109.0,102.1,106.2,106110.0],["2014-07-11",105.9,107.4,103.1,105.0,71030.0],["2014-07-14",106.4,107.3,103.1,106.0,68410.0],["2014-07-15",106.3,107.3,103.6,106.2,57870.0],["2014-07-16",106.7,107.4,103.8,105.0,59030.0],["2014-07-17",104.6,106.7,103.3,103.6,108390.0],["2014-07-18",104.0,104.1,100.5,101.9,115300.0],["2014-07-21",101.3,102.5,99.2,101.1,90880.0],["2014-07-22",101.6,107.4,100.2,105.9,117080.0],["2014-07-23",106.2,106.8,101.2,101.7,225480.0],["2014-07-24",80.7,85.9,77.7,82.1,1377090.0],["2014-07-25",81.0,83.9,80.2,82.1,228880.0],["2014-07-28",82.4,83.9,80.8,82.2,151060.0],["2014-07-29",83.6,85.4,82.5,83.8,180450.0],["2014-07-30",84.7,86.2,84.0,85.8,143910.0],["2014-07-31",84.9,86.0,83.3,83.3,160720.0],["2014-08-01",83.4,84.4,78.6,80.3,143000.0],["2014-08-04",80.1,82.0,79.9,80.2,83390.0],["2014-08-05",79.5,80.6,78.7,79.6,131390.0],["2014-08-06",79.5,81.0,79.0,80.1,83510.0],["2014-08-07",80.3,81.0,79.1,79.6,65050.0],["2014-08-08",79.5,80.4,79.4,79.9,61940.0],["2014-08-11",80.2,82.8,80.2,82.5,59890.0],["2014-08-12",82.2,82.4,80.0,81.3,59680.0],["2014-08-13",81.5,82.5,80.2,80.7,39150.0],["2014-08-14",80.5,80.6,78.6,80.4,72280.0],["2014-08-15",81.1,81.1,77.7,78.8,177360.0],["2014-08-18",79.8,80.3,78.8,79.5,66980.0],["2014-08-19",79.6,82.2,78.7,79.1,99290.0],["2014-08-20",78.7,79.0,76.8,78.3,99000.0],["2014-08-21",78.4,81.0,77.7,80.9,74110.0],["2014-08-22",80.5,81.5,79.4,81.2,72120.0],["2014-08-25",81.4,81.4,79.5,79.7,76000.0],["2014-08-26",79.7,79.7,78.1,78.7,75100.0],["2014-08-27",78.7,79.0,76.7,77.7,87230.0],["2014-08-28",77.2,78.0,75.2,76.1,94990.0],["2014-08-29",76.1,77.3,75.8,76.7,69560.0],["2014-09-02",79.5,79.5,76.7,78.0,97430.0],["2014-09-03",78.2,78.4,76.0,76.7,72810.0],["2014-09-04",76.7,77.0,75.8,76.4,92290.0],["2014-09-05",76.0,76.2,75.4,75.9,61720.0],["2014-09-08",75.7,76.8,75.6,76.3,59800.0],["2014-09-09",76.0,76.8,75.8,76.2,45150.0],["2014-09-10",76.1,76.9,75.7,76.6,72210.0],["2014-09-11",76.1,76.7,75.8,76.2,70840.0],["2014-09-12",76.0,78.3,75.9,77.7,126730.0],["2014-09-15",77.9,78.5,74.5,74.9,68020.0],["2014-09-16",74.8,75.6,73.7,74.3,101990.0],["2014-09-17",74.8,74.9,71.8,71.9,76680.0],["2014-09-18",72.0,73.4,70.8,71.5,109440.0],["2014-09-19",71.7,72.8,70.4,71.1,124300.0],["2014-09-22",70.5,71.8,64.6,67.1,161160.0],["2014-09-23",67.0,67.9,66.0,66.3,77690.0],["2014-09-24",66.2,68.5,65.6,68.1,72010.0],["2014-09-25",67.7,68.3,65.2,66.6,143070.0],["2014-09-26",66.8,67.0,65.0,65.8,43940.0],["2014-09-29",65.0,66.9,63.8,65.2,42190.0],["2014-09-30",65.0,65.5,62.8,63.7,105950.0],["2014-10-01",76.5,87.3,73.8,75.9,1065070.0],["2014-10-02",75.6,76.7,71.1,76.1,225260.0],["2014-10-03",77.2,82.8,76.3,81.8,273860.0],["2014-10-06",81.9,82.8,78.6,81.0,148440.0],["2014-10-07",80.6,81.2,77.3,78.0,99750.0],["2014-10-08",77.6,78.6,74.8,77.3,96330.0],["2014-10-09",77.0,79.7,74.8,77.6,128810.0],["2014-10-10",77.3,78.1,73.8,75.6,96330.0],["2014-10-13",75.1,79.8,75.1,78.1,103150.0],["2014-10-14",78.7,82.5,78.3,82.4,145530.0],["2014-10-15",81.7,85.0,79.6,84.0,147180.0],["2014-10-16",82.5,86.3,82.0,84.9,71700.0],["2014-10-17",85.3,86.9,83.1,83.6,90800.0],["2014-10-20",83.4,88.3,83.4,86.8,166680.0],["2014-10-21",87.3,89.0,82.3,82.8,232900.0],["2014-10-22",77.0,80.1,66.2,66.7,604330.0],["2014-10-23",64.8,68.2,63.8,68.1,269200.0],["2014-10-24",66.8,67.9,61.7,65.2,370820.0],["2014-10-27",65.5,68.0,64.6,66.5,189640.0],["2014-10-28",68.4,72.0,66.8,67.5,166550.0],["2014-10-29",67.4,67.5,63.8,65.8,172150.0],["2014-10-30",65.5,67.0,64.2,66.4,92150.0],["2014-10-31",67.3,69.8,66.6,69.7,93880.0],["2014-11-03",69.5,69.5,65.0,65.2,124280.0],["2014-11-04",65.2,67.9,65.0,65.6,78060.0],["2014-11-05",65.9,67.1,64.3,65.7,147890.0],["2014-11-06",65.6,67.4,63.7,64.5,105350.0],["2014-11-07",64.4,67.5,63.1,66.1,86770.0],["2014-11-10",65.9,66.8,63.7,65.2,92220.0],["2014-11-11",64.8,65.2,62.7,62.9,91090.0],["2014-11-12",62.7,63.0,60.7,62.9,84430.0],["2014-11-13",62.8,63.9,59.0,59.7,183280.0],["2014-11-14",59.5,61.7,58.9,61.1,129150.0],["2014-11-17",61.2,62.3,59.1,59.6,81910.0],["2014-11-18",59.6,60.0,56.9,57.3,115780.0],["2014-11-19",57.9,58.8,55.7,56.6,131250.0],["2014-11-20",56.3,58.2,55.5,57.8,106830.0],["2014-11-21",58.9,59.5,58.1,58.3,46520.0],["2014-11-24",58.7,62.5,58.3,62.1,91350.0],["2014-11-25",61.8,61.8,58.5,60.1,91010.0],["2014-11-26",59.8,60.4,58.6,59.7,93650.0],["2014-11-28",59.5,60.6,58.5,59.4,24740.0],["2014-12-01",59.1,59.5,57.1,58.2,96470.0],["2014-12-02",58.1,58.5,57.5,58.3,53030.0],["2014-12-03",58.4,60.1,57.7,59.3,48330.0],["2014-12-04",59.1,59.3,57.7,58.1,68060.0],["2014-12-05",58.1,60.0,58.1,58.6,40980.0],["2014-12-08",58.2,59.0,56.7,57.1,70410.0],["2014-12-09",56.5,61.5,55.4,61.3,124220.0],["2014-12-10",60.9,61.5,57.7,57.9,88570.0],["2014-12-11",58.0,60.5,57.8,58.9,84620.0],["2014-12-12",58.1,60.3,57.8,59.5,44980.0],["2014-12-15",60.1,63.7,60.0,61.6,105560.0],["2014-12-16",61.3,63.4,59.3,59.6,68190.0],["2014-12-17",60.0,68.2,59.1,67.0,200030.0],["2014-12-18",67.7,70.0,66.0,66.4,131530.0],["2014-12-19",66.2,68.5,65.9,66.9,92240.0],["2014-12-22",66.9,69.8,66.8,68.6,73260.0],["2014-12-23",68.8,69.7,67.2,67.8,79240.0],["2014-12-24",68.1,68.1,64.5,65.7,52360.0],["2014-12-26",65.9,67.4,65.0,66.1,54080.0],["2014-12-29",66.1,67.3,61.7,63.2,73800.0],["2014-12-30",62.8,64.3,60.8,62.9,65950.0],["2014-12-31",63.0,63.7,61.7,62.3,65320.0],["2015-01-02",62.6,65.1,61.5,63.9,64310.0],["2015-01-05",63.6,64.8,61.4,62.5,53020.0],["2015-01-06",62.2,62.8,59.5,60.6,111260.0],["2015-01-07",60.8,61.2,58.0,58.4,87480.0],["2015-01-08",58.9,61.0,57.9,58.1,101460.0],["2015-01-09",58.2,59.4,55.7,56.3,81300.0],["2015-01-12",56.1,57.9,55.0,55.8,51660.0],["2015-01-13",57.5,58.3,55.8,56.7,61240.0],["2015-01-14",56.2,57.2,55.1,55.8,46430.0],["2015-01-15",55.8,56.0,51.6,52.1,83940.0],["2015-01-16",51.9,53.7,50.7,51.1,59770.0],["2015-01-20",51.0,51.9,49.5,49.9,72070.0],["2015-01-21",51.1,55.5,51.0,52.6,92600.0],["2015-01-22",52.7,53.7,52.0,52.2,55130.0],["2015-01-23",52.4,53.5,52.2,53.3,35860.0],["2015-01-26",53.3,54.0,51.2,51.4,52930.0],["2015-01-27",50.6,51.1,49.3,49.3,74200.0],["2015-01-28",49.6,50.3,48.1,48.4,63880.0],["2015-01-29",48.2,49.1,46.5,47.0,79170.0],["2015-01-30",46.1,47.2,45.2,45.9,96060.0],["2015-02-02",46.1,47.2,43.6,47.0,101840.0],["2015-02-03",47.9,49.3,46.7,47.9,85000.0],["2015-02-04",47.6,49.3,47.6,49.2,35290.0],["2015-02-05",49.5,51.0,49.2,50.5,43290.0],["2015-02-06",50.5,51.1,49.8,49.9,42300.0],["2015-02-09",49.9,50.2,49.2,49.7,40420.0],["2015-02-10",50.1,51.4,49.4,50.9,49770.0],["2015-02-11",51.0,52.1,49.8,51.5,65240.0],["2015-02-12",51.7,51.9,47.5,49.0,115230.0],["2015-02-13",49.1,50.3,48.4,50.2,67920.0],["2015-02-17",50.1,51.1,48.5,48.9,183110.0],["2015-02-18",66.0,78.0,64.5,78.0,2621030.0],["2015-02-19",75.3,77.0,70.0,70.6,821830.0],["2015-02-20",70.3,73.0,67.2,67.3,382370.0],["2015-02-23",67.5,69.0,63.4,66.2,357110.0],["2015-02-24",66.1,69.5,65.4,65.8,190550.0],["2015-02-25",65.8,69.2,65.3,67.2,192260.0],["2015-02-26",67.8,68.6,63.5,63.9,163560.0],["2015-02-27",64.7,67.9,64.5,67.4,167080.0],["2015-03-02",67.0,68.0,64.2,65.0,138890.0],["2015-03-03",64.6,66.9,64.6,64.9,69720.0],["2015-03-04",65.1,67.7,64.2,66.9,108450.0],["2015-03-05",66.9,68.5,66.1,67.2,91820.0],["2015-03-06",67.0,68.9,66.4,68.0,87480.0],["2015-03-09",67.6,68.3,64.7,65.5,68610.0],["2015-03-10",65.0,66.4,64.5,65.8,57360.0],["2015-03-11",65.8,66.2,63.6,64.4,78470.0],["2015-03-12",64.6,66.5,64.1,65.6,111830.0],["2015-03-13",65.5,67.9,65.2,65.8,91090.0],["2015-03-16",65.8,65.8,63.5,64.7,66650.0],["2015-03-17",64.7,64.9,63.5,64.3,66080.0],["2015-03-18",64.0,65.4,61.8,65.1,167590.0],["2015-03-19",65.2,68.6,65.1,65.5,108070.0],["2015-03-20",65.5,67.4,65.0,65.4,72220.0],["2015-03-23",65.5,67.8,64.8,67.6,95590.0],["2015-03-24",67.6,68.4,65.5,66.3,68670.0],["2015-03-25",66.3,67.2,63.6,64.9,113230.0],["2015-03-26",64.5,65.4,62.4,62.5,88680.0],["2015-03-27",62.5,64.4,62.5,63.4,60620.0],["2015-03-30",63.4,63.6,59.4,62.0,135680.0],["2015-03-31",61.3,62.4,58.2,58.7,132360.0],["2015-04-01",58.4,58.7,55.8,56.6,121350.0],["2015-04-02",56.5,59.6,55.8,59.5,74710.0],["2015-04-06",58.9,60.5,58.5,59.9,49300.0],["2015-04-07",60.0,62.7,60.0,60.7,98920.0],["2015-04-08",57.4,58.4,56.1,56.5,133610.0],["2015-04-09",56.7,57.6,55.7,57.2,88160.0],["2015-04-10",57.5,57.9,55.1,55.9,71290.0],["2015-04-13",56.0,58.0,55.2,57.1,88000.0],["2015-04-14",57.2,57.4,55.4,56.2,72150.0],["2015-04-15",64.4,65.0,59.5,59.5,406580.0],["2015-04-16",59.0,59.0,54.1,54.5,268810.0],["2015-04-17",54.5,56.8,53.7,56.6,166290.0],["2015-04-20",57.5,60.6,56.6,60.4,229880.0],["2015-04-21",60.2,61.7,58.5,61.5,285110.0],["2015-04-22",72.7,73.8,63.7,64.6,1164020.0],["2015-04-23",62.1,64.9,60.7,64.0,341770.0],["2015-04-24",64.2,64.3,61.5,61.6,171360.0],["2015-04-27",61.8,62.8,59.4,60.7,195500.0],["2015-04-28",60.4,62.3,59.7,62.0,173240.0],["2015-04-29",61.8,62.7,61.1,61.6,95160.0],["2015-04-30",60.8,62.0,58.1,58.7,167810.0],["2015-05-01",59.1,59.8,56.4,58.5,142110.0],["2015-05-04",59.8,61.8,59.2,60.6,152860.0],["2015-05-05",60.3,61.5,57.7,58.9,119180.0],["2015-05-06",59.1,59.8,57.9,59.7,88300.0],["2015-05-07",59.6,60.5,57.3,60.0,164570.0],["2015-05-08",60.7,61.0,59.4,59.8,66940.0],["2015-05-11",59.8,62.2,58.5,61.8,138000.0],["2015-05-12",61.2,61.8,59.6,61.1,108600.0],["2015-05-13",61.0,61.9,60.8,61.6,78610.0],["2015-05-14",61.7,62.5,61.2,62.1,76320.0],["2015-05-15",61.8,64.9,61.7,63.7,113700.0],["2015-05-18",63.7,64.2,62.3,62.6,134160.0],["2015-05-19",62.7,63.3,61.9,62.4,66170.0],["2015-05-20",62.3,62.7,60.7,61.3,94680.0],["2015-05-21",61.1,63.2,60.9,63.1,91270.0],["2015-05-22",63.1,63.7,62.3,62.5,57690.0],["2015-05-26",62.1,62.3,60.6,61.4,63040.0],["2015-05-27",61.6,64.1,61.2,63.8,93960.0],["2015-05-28",63.9,64.7,62.0,64.3,73910.0],["2015-05-29",64.0,64.6,62.1,62.7,114110.0],["2015-06-01",62.8,63.1,61.9,62.4,65980.0],["2015-06-02",62.0,63.0,61.1,61.5,78760.0],["2015-06-03",61.4,63.3,60.4,63.2,97430.0],["2015-06-04",63.1,66.5,62.5,64.5,134610.0],["2015-06-05",64.5,66.4,63.7,66.0,85010.0],["2015-06-08",65.6,66.5,62.9,63.5,132010.0],["2015-06-09",63.1,64.3,62.0,62.4,77820.0],["2015-06-10",62.5,64.0,61.8,62.5,76590.0],["2015-06-11",62.3,65.1,61.7,64.9,93180.0],["2015-06-12",64.4,65.1,64.0,64.7,35720.0],["2015-06-15",64.2,64.2,62.9,63.3,69260.0],["2015-06-16",62.9,63.0,61.7,62.6,54970.0],["2015-06-17",63.0,63.8,62.7,63.4,34390.0],["2015-06-18",63.3,63.7,62.8,63.5,42970.0],["2015-06-19",63.5,64.0,62.7,63.4,61900.0],["2015-06-22",63.7,63.7,62.2,62.3,38640.0],["2015-06-23",62.1,63.7,60.6,63.7,106590.0],["2015-06-24",63.4,65.1,63.2,64.3,70550.0],["2015-06-25",64.3,66.0,63.9,65.9,80210.0],["2015-06-26",65.9,65.9,62.1,63.3,186360.0],["2015-06-29",62.0,63.4,60.2,61.2,102150.0],["2015-06-30",61.4,62.8,61.2,61.6,108840.0],["2015-07-01",61.3,61.7,56.2,56.8,193060.0],["2015-07-02",57.0,64.4,56.8,64.1,283720.0],["2015-07-06",63.6,63.9,60.7,62.6,120480.0],["2015-07-07",62.0,63.0,60.1,61.6,139170.0],["2015-07-08",60.5,62.0,59.6,61.0,110260.0],["2015-07-09",61.2,62.4,60.1,61.3,113820.0],["2015-07-10",61.8,62.0,59.7,60.8,78460.0],["2015-07-13",60.8,61.6,60.3,60.9,86880.0],["2015-07-14",60.6,61.3,60.2,61.0,56000.0],["2015-07-15",60.7,61.0,57.9,58.8,66680.0],["2015-07-16",58.7,59.9,58.3,59.6,54660.0],["2015-07-17",60.1,61.3,59.9,60.7,71710.0],["2015-07-20",61.1,61.4,59.3,60.3,79830.0],["2015-07-21",60.0,61.2,58.3,60.7,114340.0],["2015-07-22",47.7,50.4,45.3,45.8,447870.0],["2015-07-23",45.8,45.8,41.3,41.9,320970.0],["2015-07-24",41.5,41.7,37.8,41.5,296410.0],["2015-07-27",41.0,42.6,37.3,37.6,168390.0],["2015-07-28",38.5,41.7,38.4,41.6,176940.0],["2015-07-29",44.0,45.0,40.8,43.3,262320.0],["2015-07-30",46.9,48.9,43.8,48.0,245210.0],["2015-07-31",48.3,50.9,47.1,50.0,165360.0],["2015-08-03",49.7,49.9,46.2,46.5,141610.0],["2015-08-04",45.8,46.5,43.1,46.3,136650.0],["2015-08-05",45.5,48.0,45.2,46.5,102140.0],["2015-08-06",46.1,46.5,44.0,46.2,110630.0],["2015-08-07",45.6,47.4,45.3,45.8,114770.0],["2015-08-10",45.6,49.2,45.6,48.9,128260.0],["2015-08-11",48.1,49.8,46.2,47.0,75620.0],["2015-08-12",46.3,46.9,44.8,45.9,92710.0],["2015-08-13",45.8,47.1,44.1,44.4,68700.0],["2015-08-14",44.1,44.6,43.6,44.0,38030.0],["2015-08-17",44.0,45.1,43.4,45.0,47160.0],["2015-08-18",44.6,45.6,42.8,44.5,101740.0],["2015-08-19",44.4,45.6,42.9,44.2,108090.0],["2015-08-20",43.7,44.3,42.5,44.2,70690.0],["2015-08-21",42.9,46.8,42.9,46.4,185790.0],["2015-08-24",43.4,49.5,43.4,47.2,181830.0],["2015-08-25",48.5,49.4,46.7,47.1,84370.0],["2015-08-26",47.8,48.4,46.6,48.2,72570.0],["2015-08-27",49.0,51.2,47.5,50.7,110110.0],["2015-08-28",50.4,52.4,50.4,52.1,53240.0],["2015-08-31",52.4,53.8,51.5,52.9,90160.0],["2015-09-01",51.9,53.6,50.8,50.9,51860.0],["2015-09-02",51.4,52.2,50.1,51.2,34030.0],["2015-09-03",51.4,51.9,50.2,50.2,29970.0],["2015-09-04",50.0,50.7,49.7,50.4,30280.0],["2015-09-08",51.0,52.6,48.8,52.1,45810.0],["2015-09-09",52.2,53.2,51.4,51.9,41310.0],["2015-09-10",51.7,52.3,50.9,52.1,37350.0],["2015-09-11",51.7,52.3,51.3,51.9,25710.0],["2015-09-14",51.9,52.8,50.6,52.4,32510.0],["2015-09-15",52.3,53.4,52.2,52.6,40330.0],["2015-09-16",52.5,53.8,52.4,52.7,48050.0],["2015-09-17",52.7,52.9,51.7,51.8,46370.0],["2015-09-18",51.1,52.2,51.1,51.8,48030.0],["2015-09-21",52.0,52.3,51.4,51.7,45960.0],["2015-09-22",51.1,52.3,50.8,51.5,35310.0],["2015-09-23",51.8,51.8,50.3,51.1,39130.0],["2015-09-24",51.0,51.5,50.1,51.5,26040.0],["2015-09-25",51.9,51.9,49.7,49.9,29330.0],["2015-09-28",49.8,51.1,49.3,50.6,42710.0],["2015-09-29",50.6,50.6,49.2,49.5,33400.0],["2015-09-30",50.2,51.3,49.8,50.4,35920.0],["2015-10-01",50.4,51.1,49.5,49.8,34770.0],["2015-10-02",49.5,52.5,49.1,52.5,42790.0],["2015-10-05",52.9,56.1,50.5,55.6,92640.0],["2015-10-06",55.7,57.0,55.5,55.7,43940.0],["2015-10-07",56.3,56.3,52.6,56.0,62160.0],["2015-10-08",56.0,59.4,53.8,59.3,66230.0],["2015-10-09",59.4,62.3,59.4,61.5,87310.0],["2015-10-12",61.5,61.6,57.0,57.8,32210.0],["2015-10-13",57.5,61.1,57.1,57.1,60790.0],["2015-10-14",57.3,59.0,57.0,58.4,26930.0],["2015-10-15",58.3,60.8,58.3,60.5,35260.0],["2015-10-16",60.8,60.8,59.3,60.4,35640.0],["2015-10-19",60.4,62.8,59.5,61.9,85580.0],["2015-10-20",61.6,62.9,61.6,62.3,71800.0],["2015-10-21",55.2,73.1,52.3,69.4,294860.0],["2015-10-22",69.5,71.5,63.3,69.9,204030.0],["2015-10-23",70.6,71.0,67.8,69.4,133890.0],["2015-10-26",71.2,80.5,69.4,74.1,251570.0],["2015-10-27",74.0,74.7,69.2,70.2,227200.0],["2015-10-28",70.1,73.5,68.2,71.6,172370.0],["2015-10-29",71.7,74.4,71.1,73.0,77700.0],["2015-10-30",73.3,77.3,73.2,77.3,88910.0],["2015-11-02",77.2,78.6,75.8,76.7,93160.0],["2015-11-03",77.0,78.1,75.7,75.9,86070.0],["2015-11-04",75.8,76.7,71.5,76.4,179350.0],["2015-11-05",76.8,77.1,73.0,75.0,64010.0],["2015-11-06",74.5,76.0,73.9,75.8,52390.0],["2015-11-09",76.5,81.7,75.9,79.9,116120.0],["2015-11-10",79.7,79.7,78.0,78.4,63100.0],["2015-11-11",78.4,80.2,78.4,79.2,88050.0],["2015-11-12",88.8,92.0,87.6,89.7,734330.0],["2015-11-13",89.7,99.8,89.5,97.9,439220.0],["2015-11-16",93.8,98.7,93.5,98.3,226830.0],["2015-11-17",91.7,100.5,90.5,99.6,153170.0],["2015-11-18",100.3,109.0,100.3,108.6,196340.0],["2015-11-19",107.3,109.3,101.6,103.0,90530.0],["2015-11-20",100.9,106.4,100.5,105.0,66740.0],["2015-11-23",105.6,108.0,104.6,104.8,69620.0],["2015-11-24",104.0,107.6,103.7,106.1,107650.0],["2015-11-25",105.9,112.5,103.3,107.2,60030.0],["2015-11-27",107.5,107.7,106.5,107.6,25880.0],["2015-11-30",108.3,109.2,106.6,108.1,80790.0],["2015-12-01",108.7,108.9,106.9,107.5,58030.0],["2015-12-02",107.6,108.2,105.7,105.8,108240.0],["2015-12-03",106.5,108.5,98.0,101.5,117670.0],["2015-12-04",100.9,103.4,99.6,100.3,80820.0],["2015-12-07",100.0,101.4,99.6,99.9,57430.0],["2015-12-08",99.5,100.2,98.5,99.7,32870.0],["2015-12-09",99.8,101.3,96.1,98.7,31120.0],["2015-12-10",98.2,100.3,97.6,99.8,25350.0],["2015-12-11",98.3,98.5,93.3,93.8,37040.0],["2015-12-14",94.0,95.5,89.7,90.7,71800.0],["2015-12-15",91.4,92.8,90.7,92.4,31400.0],["2015-12-16",93.5,94.3,91.5,93.0,38080.0],["2015-12-17",93.1,95.7,92.1,92.2,19580.0],["2015-12-18",91.9,94.5,89.9,89.9,69700.0],["2015-12-21",90.3,93.4,89.9,90.7,28000.0],["2015-12-22",90.9,92.2,89.8,90.9,18060.0],["2015-12-23",91.3,91.3,87.0,90.0,37680.0],["2015-12-24",89.7,94.8,89.7,94.6,18190.0],["2015-12-28",93.8,94.9,90.5,93.9,31150.0],["2015-12-29",94.3,98.4,92.2,93.8,64460.0],["2015-12-30",93.2,95.0,91.1,94.5,28420.0],["2015-12-31",95.5,96.9,91.4,93.5,34830.0],["2016-01-04",92.7,96.9,91.1,91.3,56970.0],["2016-01-05",91.7,95.9,88.5,94.9,45510.0],["2016-01-06",93.9,101.9,92.9,98.6,91050.0],["2016-01-07",96.8,99.0,93.3,93.9,73860.0],["2016-01-08",93.5,94.8,89.2,90.7,68000.0],["2016-01-11",91.3,94.1,89.8,91.7,65640.0],["2016-01-12",92.2,93.7,89.6,90.6,63960.0],["2016-01-13",91.1,92.1,88.4,90.1,74530.0],["2016-01-14",90.1,91.5,84.4,88.7,99190.0],["2016-01-15",86.8,89.4,82.9,85.9,74030.0],["2016-01-19",86.8,87.6,80.6,81.8,42430.0],["2016-01-20",80.5,83.0,76.6,81.9,62570.0],["2016-01-21",81.9,83.3,80.2,80.6,44540.0],["2016-01-22",82.0,84.7,78.0,81.6,90080.0],["2016-01-25",81.0,82.6,78.2,79.2,40620.0],["2016-01-26",79.4,80.6,77.1,80.0,48280.0],["2016-01-27",80.0,80.4,77.5,80.0,47580.0],["2016-01-28",80.6,83.2,79.1,83.0,64110.0],["2016-01-29",82.9,85.1,82.4,84.9,39120.0],["2016-02-01",84.7,86.2,83.0,86.0,28890.0],["2016-02-02",85.4,85.7,81.3,83.5,39550.0],["2016-02-03",87.5,96.0,85.2,94.8,74390.0],["2016-02-04",94.2,96.4,92.9,95.3,60280.0],["2016-02-05",94.5,95.8,92.8,94.4,129000.0],["2016-02-08",93.6,93.6,85.9,89.2,57220.0],["2016-02-09",88.1,89.9,86.1,89.4,60380.0],["2016-02-10",90.0,93.6,89.0,91.6,35010.0],["2016-02-11",90.0,95.5,89.5,95.2,35860.0],["2016-02-12",96.3,98.9,94.0,96.3,88540.0],["2016-02-16",97.5,98.8,95.4,96.0,65500.0],["2016-02-17",96.8,98.4,96.5,97.3,94610.0],["2016-02-18",97.5,97.8,96.0,96.6,47370.0],["2016-02-19",96.5,96.6,90.0,92.0,312640.0],["2016-02-22",92.5,95.5,92.3,93.4,62950.0],["2016-02-23",84.1,87.5,80.3,81.4,124670.0],["2016-02-24",80.8,85.4,80.7,83.4,96240.0],["2016-02-25",83.9,86.1,81.6,82.8,37070.0],["2016-02-26",83.9,88.6,81.0,88.2,39140.0],["2016-02-29",88.0,93.0,82.0,92.3,55470.0],["2016-03-01",93.5,93.5,83.2,84.5,62490.0],["2016-03-02",84.8,85.9,82.5,83.8,41860.0],["2016-03-03",83.9,87.9,81.5,86.0,58100.0],["2016-03-04",86.5,86.7,82.1,83.0,50190.0],["2016-03-07",82.9,84.2,81.8,83.4,35610.0],["2016-03-08",83.4,85.9,82.0,83.7,33670.0],["2016-03-09",83.7,84.4,82.6,83.1,23070.0],["2016-03-10",83.6,85.0,78.9,79.4,38230.0],["2016-03-11",80.3,82.2,79.4,81.7,33170.0],["2016-03-14",81.8,83.7,81.1,83.5,16770.0],["2016-03-15",83.0,83.3,78.3,78.9,47000.0],["2016-03-16",78.3,80.4,77.7,79.4,26610.0],["2016-03-17",79.5,82.3,77.7,81.3,50420.0],["2016-03-18",81.9,84.4,79.5,82.9,56170.0],["2016-03-21",82.9,83.8,80.1,80.7,21300.0],["2016-03-22",80.6,81.0,79.1,80.6,21770.0],["2016-03-23",80.7,81.4,78.1,80.6,27840.0],["2016-03-24",80.5,81.1,79.2,80.1,18580.0],["2016-03-28",80.0,80.7,78.8,80.1,16350.0],["2016-03-29",80.0,82.9,78.4,82.4,48520.0],["2016-03-30",83.3,86.0,81.9,84.0,25780.0],["2016-03-31",83.9,83.9,80.1,80.7,28480.0],["2016-04-01",80.0,82.2,78.5,81.8,29060.0],["2016-04-04",82.1,90.6,81.6,87.4,50360.0],["2016-04-05",86.8,88.0,83.1,83.7,39370.0],["2016-04-06",83.9,85.2,82.8,84.2,21430.0],["2016-04-07",83.4,84.1,80.7,81.5,19190.0],["2016-04-08",82.5,82.5,79.1,80.8,30390.0],["2016-04-11",81.5,82.2,79.1,79.4,74310.0],["2016-04-12",79.6,83.0,79.0,80.9,32900.0],["2016-04-13",80.8,80.8,78.8,79.7,68390.0],["2016-04-14",79.7,79.7,77.8,78.0,35690.0],["2016-04-15",78.0,80.4,77.7,79.0,32670.0],["2016-04-18",78.6,82.2,78.5,80.0,33010.0],["2016-04-19",80.3,80.8,77.3,77.5,47960.0],["2016-04-20",68.0,83.5,68.0,81.3,173480.0],["2016-04-21",80.8,84.0,78.6,81.3,51060.0],["2016-04-22",81.2,83.3,80.6,82.5,19110.0],["2016-04-25",82.2,83.5,81.2,82.8,27650.0],["2016-04-26",82.7,83.4,80.9,83.0,48560.0],["2016-04-27",83.5,85.6,83.2,84.5,21200.0],["2016-04-28",85.0,89.5,84.9,87.4,38580.0],["2016-04-29",87.5,89.0,87.2,87.5,26020.0],["2016-05-02",88.0,90.0,86.6,89.7,42560.0],["2016-05-03",89.3,89.5,87.0,87.5,23420.0],["2016-05-04",87.0,88.1,85.1,87.9,47100.0],["2016-05-05",88.0,88.8,85.3,86.1,17540.0],["2016-05-06",86.1,88.7,84.9,86.4,30170.0],["2016-05-09",86.0,89.6,85.7,88.8,24350.0],["2016-05-10",89.2,91.9,87.6,89.5,68890.0],["2016-05-11",89.1,89.1,87.0,87.1,13440.0],["2016-05-12",87.2,87.7,84.8,85.4,28250.0],["2016-05-13",84.9,86.8,83.8,85.9,21860.0],["2016-05-16",86.3,89.3,85.9,87.4,15680.0],["2016-05-17",87.6,88.0,84.8,85.5,23940.0],["2016-05-18",85.1,87.3,84.0,85.8,17040.0],["2016-05-19",85.1,87.2,84.4,85.1,18710.0],["2016-05-20",85.7,88.1,84.6,88.1,23970.0],["2016-05-23",88.0,89.8,85.9,86.9,27870.0],["2016-05-24",87.0,90.0,86.0,87.7,27850.0],["2016-05-25",88.0,90.3,86.6,88.1,15530.0],["2016-05-26",88.0,88.9,85.1,87.3,22730.0],["2016-05-27",87.5,88.2,85.2,87.6,14750.0],["2016-05-31",87.5,88.2,86.1,88.0,23410.0],["2016-06-01",87.6,88.1,86.7,88.0,27070.0],["2016-06-02",87.8,89.2,87.1,89.0,22280.0],["2016-06-03",88.8,89.5,87.5,88.5,24750.0],["2016-06-06",88.9,88.9,87.7,88.1,27260.0],["2016-06-07",88.3,89.4,87.8,88.6,18670.0],["2016-06-08",88.9,89.7,88.1,89.2,12000.0],["2016-06-09",89.4,89.4,86.8,88.6,22780.0],["2016-06-10",88.4,88.4,83.0,83.9,52810.0],["2016-06-13",84.2,84.6,80.0,80.1,31360.0],["2016-06-14",79.5,80.7,76.2,78.2,33000.0],["2016-06-15",78.6,78.9,76.6,77.8,23860.0],["2016-06-16",77.2,77.4,74.8,75.8,37020.0],["2016-06-17",75.5,76.2,73.6,74.1,85460.0],["2016-06-20",75.2,76.8,74.2,75.1,35520.0],["2016-06-21",75.4,76.2,73.5,75.7,35330.0],["2016-06-22",75.7,78.0,74.2,74.8,21520.0],["2016-06-23",75.6,76.9,74.7,75.3,18680.0],["2016-06-24",73.3,74.2,70.5,71.0,50190.0],["2016-06-27",70.8,73.8,65.7,65.7,82610.0],["2016-06-28",66.3,67.7,65.1,65.8,38620.0],["2016-06-29",66.6,71.7,65.0,65.5,23950.0],["2016-06-30",65.9,68.7,64.6,65.1,26270.0],["2016-07-01",65.3,65.9,64.5,64.9,19950.0],["2016-07-05",64.4,67.0,64.4,65.4,24630.0],["2016-07-06",65.0,65.3,64.2,65.1,17610.0],["2016-07-07",65.1,65.6,63.4,63.7,22170.0],["2016-07-08",64.3,65.7,63.2,64.5,25250.0],["2016-07-11",64.6,64.6,63.5,63.9,23580.0],["2016-07-12",64.5,66.6,63.9,66.2,40630.0],["2016-07-13",70.9,72.9,69.7,70.4,68290.0],["2016-07-14",70.8,70.8,67.8,68.7,37890.0],["2016-07-15",69.4,69.4,67.0,68.0,24760.0],["2016-07-18",68.3,68.3,66.6,67.6,21840.0],["2016-07-19",67.7,69.6,67.0,69.4,29700.0],["2016-07-20",69.6,69.6,68.2,68.6,17550.0],["2016-07-21",68.5,70.0,67.7,67.8,11230.0],["2016-07-22",68.4,69.7,67.0,69.5,13470.0],["2016-07-25",69.7,74.8,67.4,73.0,57000.0],["2016-07-26",73.2,76.0,72.1,76.0,36420.0],["2016-07-27",75.4,85.6,75.1,85.0,91530.0],["2016-07-28",85.2,86.2,82.6,84.9,37060.0],["2016-07-29",84.6,84.8,79.9,80.9,50120.0],["2016-08-01",81.2,83.2,79.2,81.5,29180.0],["2016-08-02",81.7,81.7,79.9,80.4,22070.0],["2016-08-03",80.6,81.0,79.3,80.1,19460.0],["2016-08-04",80.0,82.7,79.6,82.3,25720.0],["2016-08-05",83.5,84.0,81.3,83.6,19200.0],["2016-08-08",84.0,84.0,82.6,82.9,14940.0],["2016-08-09",82.7,84.6,82.0,84.3,18960.0],["2016-08-10",84.6,85.1,82.7,84.5,33710.0],["2016-08-11",84.7,86.0,83.6,84.1,28590.0],["2016-08-12",83.7,84.4,82.5,83.9,20520.0],["2016-08-15",84.0,84.9,82.7,84.1,29150.0],["2016-08-16",84.0,84.7,81.3,84.5,23610.0],["2016-08-17",84.5,86.4,83.5,86.1,49020.0],["2016-08-18",86.1,90.2,85.4,89.9,38720.0],["2016-08-19",92.1,101.1,90.7,97.0,138830.0],["2016-08-22",97.1,98.4,94.1,97.3,64160.0],["2016-08-23",97.9,102.7,97.6,99.8,49180.0],["2016-08-24",99.4,101.0,99.4,100.1,28870.0],["2016-08-25",99.4,101.1,99.1,100.2,21550.0],["2016-08-26",100.2,101.7,99.3,100.0,34170.0],["2016-08-29",99.8,102.1,99.2,100.1,14140.0],["2016-08-30",100.5,101.6,99.8,100.9,13620.0],["2016-08-31",100.7,101.9,99.8,101.6,21740.0],["2016-09-01",101.2,102.3,99.9,102.0,12220.0],["2016-09-02",102.6,103.7,101.9,103.5,12270.0],["2016-09-06",104.5,107.6,103.7,106.7,38230.0],["2016-09-07",106.3,107.2,103.8,104.2,19730.0],["2016-09-08",104.6,104.6,102.8,103.9,12430.0],["2016-09-09",102.8,106.4,98.4,98.4,48480.0],["2016-09-12",97.5,100.1,95.1,100.0,18310.0],["2016-09-13",99.6,100.8,99.1,99.8,20540.0],["2016-09-14",99.2,101.9,98.2,100.2,14670.0],["2016-09-15",100.5,102.3,100.0,100.6,11220.0],["2016-09-16",101.1,101.1,99.3,100.1,51980.0],["2016-09-19",100.0,101.7,98.5,100.9,17800.0],["2016-09-20",102.0,102.5,99.2,99.5,21140.0],["2016-09-21",99.3,101.6,99.0,101.1,10410.0],["2016-09-22",101.4,104.7,99.7,103.7,28570.0],["2016-09-23",104.1,104.1,101.1,102.5,24100.0],["2016-09-26",101.6,102.4,100.2,100.5,17390.0],["2016-09-27",101.0,103.5,100.3,102.6,184420.0],["2016-09-28",102.9,105.1,102.0,103.7,16060.0],["2016-09-29",103.8,104.4,101.8,101.9,14930.0],["2016-09-30",101.9,102.5,98.9,99.1,34650.0],["2016-10-03",99.9,99.9,94.3,96.9,22930.0],["2016-10-04",97.4,97.6,95.7,96.9,12710.0],["2016-10-05",96.9,97.6,95.3,97.5,19340.0],["2016-10-06",96.7,97.3,95.6,95.7,9410.0],["2016-10-07",95.4,96.9,90.8,91.5,22310.0],["2016-10-10",93.7,94.8,91.8,92.2,12670.0],["2016-10-11",91.6,92.4,86.5,88.7,33370.0],["2016-10-12",89.0,92.3,88.1,91.1,22060.0],["2016-10-13",90.8,90.8,88.1,89.0,17070.0],["2016-10-14",89.2,91.5,87.6,87.8,11890.0],["2016-10-17",87.6,88.5,85.7,85.7,14450.0],["2016-10-18",86.3,86.4,82.2,83.5,35830.0],["2016-10-19",83.6,84.9,81.7,82.3,19730.0],["2016-10-20",81.4,82.3,80.4,80.9,10300.0],["2016-10-21",80.0,81.5,80.0,80.5,11490.0],["2016-10-24",80.9,82.0,78.6,79.4,21560.0],["2016-10-25",79.6,79.6,77.9,78.1,17290.0],["2016-10-26",77.4,79.0,75.3,75.6,16790.0],["2016-10-27",75.6,77.0,74.6,76.0,18270.0],["2016-10-28",75.7,78.4,75.4,78.3,20070.0],["2016-10-31",78.3,79.5,75.7,77.0,33760.0],["2016-11-01",84.4,84.4,73.8,75.7,165140.0],["2016-11-02",73.8,81.3,69.9,75.9,251240.0],["2016-11-03",74.8,76.6,72.5,75.4,62850.0],["2016-11-04",75.1,78.2,75.1,77.9,41340.0],["2016-11-07",78.6,79.9,74.6,75.3,54270.0],["2016-11-08",75.5,76.1,73.2,75.0,44340.0],["2016-11-09",73.6,77.8,73.6,77.1,28700.0],["2016-11-10",78.2,79.1,75.5,77.2,36070.0],["2016-11-11",77.3,82.7,76.7,82.2,38100.0],["2016-11-14",83.0,86.2,82.7,85.6,49410.0],["2016-11-15",85.4,87.2,83.8,86.7,40010.0],["2016-11-16",86.0,87.4,84.6,85.8,42100.0],["2016-11-17",86.3,86.9,84.7,86.0,24100.0],["2016-11-18",86.1,88.6,85.1,88.3,23880.0],["2016-11-21",88.3,89.3,87.2,89.2,22150.0],["2016-11-22",89.6,89.9,87.4,89.8,27540.0],["2016-11-23",89.2,90.0,87.6,88.9,17280.0],["2016-11-25",88.9,88.9,86.1,86.6,8900.0],["2016-11-28",86.5,88.0,84.8,87.4,26940.0],["2016-11-29",87.7,88.1,86.7,87.5,22700.0],["2016-11-30",87.7,88.7,84.0,85.9,31580.0],["2016-12-01",86.5,87.3,80.9,81.5,29170.0],["2016-12-02",82.0,82.7,79.9,82.3,19690.0],["2016-12-05",82.9,85.5,82.5,84.2,19540.0],["2016-12-06",83.8,87.6,83.1,87.6,17690.0],["2016-12-07",87.0,90.0,87.0,89.8,23340.0],["2016-12-08",89.4,93.6,88.3,93.5,23120.0],["2016-12-09",94.0,95.6,91.5,91.7,30000.0],["2016-12-12",91.6,91.7,89.1,89.8,20880.0],["2016-12-13",90.2,92.5,89.3,90.7,12500.0],["2016-12-14",90.0,91.1,88.8,89.6,12790.0],["2016-12-15",89.4,91.2,87.1,90.4,14380.0],["2016-12-16",90.7,92.7,88.9,90.7,31920.0],["2016-12-19",91.1,92.1,88.0,91.6,10420.0],["2016-12-20",92.3,92.3,88.1,88.4,21250.0],["2016-12-21",88.6,88.6,84.8,85.5,22270.0],["2016-12-22",85.6,86.0,82.6,82.7,14310.0],["2016-12-23",83.5,84.1,82.3,82.7,10740.0],["2016-12-27",82.8,86.5,82.6,86.2,16610.0],["2016-12-28",86.4,86.5,81.8,83.3,14810.0],["2016-12-29",83.2,85.3,81.1,81.8,11050.0],["2016-12-30",81.8,83.1,80.0,82.3,17310.0],["2017-01-03",83.3,84.0,80.4,81.3,24770.0],["2017-01-04",81.3,82.0,79.2,81.7,19800.0],["2017-01-05",81.7,83.0,80.9,81.4,11640.0],["2017-01-06",81.2,82.4,80.1,80.1,10700.0],["2017-01-09",79.7,81.5,79.1,80.7,18540.0],["2017-01-10",80.2,83.5,80.0,83.2,25830.0],["2017-01-11",83.6,85.0,81.4,81.8,18960.0],["2017-01-12",81.7,82.0,77.8,78.4,20480.0],["2017-01-13",79.2,80.6,78.2,79.1,27620.0],["2017-01-17",77.8,79.6,73.8,74.3,65810.0],["2017-01-18",75.2,77.0,74.0,75.2,32380.0],["2017-01-19",75.5,76.2,72.5,73.8,39920.0],["2017-01-20",73.8,74.4,72.9,73.4,31430.0],["2017-01-23",73.4,73.7,72.1,72.5,50550.0],["2017-01-24",72.6,73.0,71.6,72.3,42740.0],["2017-01-25",73.0,73.4,71.2,71.5,15180.0],["2017-01-26",71.3,72.0,69.8,70.2,22430.0],["2017-01-27",70.1,71.6,68.8,69.8,21690.0],["2017-01-30",69.1,69.6,65.2,65.4,89850.0],["2017-01-31",65.4,65.6,62.2,62.7,98780.0],["2017-02-01",63.6,66.4,62.1,65.5,52960.0],["2017-02-02",65.1,65.9,63.9,64.3,36210.0],["2017-02-03",65.0,65.9,62.4,64.2,30740.0],["2017-02-06",64.1,64.7,62.2,63.3,26480.0],["2017-02-07",63.3,64.0,62.5,62.6,21020.0],["2017-02-08",61.9,64.6,61.1,64.5,28480.0],["2017-02-09",64.6,65.1,63.6,63.8,24200.0],["2017-02-10",64.0,64.6,62.5,63.0,26520.0],["2017-02-13",62.9,63.8,59.9,60.5,192700.0],["2017-02-14",60.5,63.3,58.4,63.1,168630.0],["2017-02-15",67.5,69.0,57.1,57.4,164430.0],["2017-02-16",54.9,59.2,52.2,57.8,160600.0],["2017-02-17",57.4,57.7,54.7,57.6,156290.0],["2017-02-21",58.0,60.1,55.8,57.7,90210.0],["2017-02-22",57.7,58.3,56.2,57.0,73310.0],["2017-02-23",57.0,57.0,53.4,55.3,107950.0],["2017-02-24",55.2,56.2,54.2,54.9,52320.0],["2017-02-27",54.6,56.0,54.1,55.5,75570.0],["2017-02-28",55.6,55.6,52.9,53.3,57830.0],["2017-03-01",53.9,57.4,52.9,54.7,120180.0],["2017-03-02",58.0,59.8,56.2,58.1,106410.0],["2017-03-03",57.7,57.9,54.4,55.3,83140.0],["2017-03-06",54.8,56.5,52.2,56.1,70790.0],["2017-03-07",55.8,57.1,54.3,56.2,31430.0],["2017-03-08",56.1,56.6,54.8,55.0,35180.0],["2017-03-09",55.0,56.0,54.5,54.6,47360.0],["2017-03-10",54.7,57.0,54.6,56.3,42110.0],["2017-03-13",56.1,57.8,55.4,55.7,24150.0],["2017-03-14",55.3,55.6,53.4,53.8,43630.0],["2017-03-15",53.8,55.0,52.2,54.7,36090.0],["2017-03-16",54.6,56.9,54.5,56.8,33650.0],["2017-03-17",56.3,57.2,55.7,56.5,37710.0],["2017-03-20",56.3,58.3,55.4,58.0,59620.0],["2017-03-21",58.5,58.7,55.9,57.1,58990.0],["2017-03-22",56.8,57.1,54.7,56.0,51670.0],["2017-03-23",56.0,56.6,55.1,55.6,23860.0],["2017-03-24",56.0,58.3,55.8,56.5,33890.0],["2017-03-27",56.0,57.5,55.3,57.0,24490.0],["2017-03-28",57.0,57.2,55.9,56.2,24290.0],["2017-03-29",56.0,57.2,55.2,56.7,21130.0],["2017-03-30",56.9,57.9,56.1,57.5,26800.0],["2017-03-31",57.4,57.5,56.3,57.0,37010.0],["2017-04-03",57.0,61.6,57.0,60.4,174880.0],["2017-04-04",60.2,62.2,56.7,58.0,77130.0],["2017-04-05",58.0,59.7,57.8,59.1,42910.0],["2017-04-06",59.2,60.1,58.5,60.0,33320.0],["2017-04-07",60.0,60.5,55.7,55.9,68670.0],["2017-04-10",56.0,57.1,54.8,56.1,22650.0],["2017-04-11",56.0,56.7,55.4,56.6,27260.0],["2017-04-12",56.5,57.6,55.3,55.4,31900.0],["2017-04-13",55.4,55.4,52.8,52.9,37360.0],["2017-04-17",52.9,55.4,52.9,55.1,38230.0],["2017-04-18",55.0,56.8,54.0,56.1,48080.0],["2017-04-19",57.2,59.4,57.2,58.4,41420.0],["2017-04-20",58.7,59.9,57.3,57.7,37820.0],["2017-04-21",57.5,60.0,57.2,58.8,29350.0],["2017-04-24",60.0,62.0,59.3,60.6,37480.0],["2017-04-25",61.0,61.4,59.3,60.4,34560.0],["2017-04-26",60.2,61.8,60.0,60.8,32820.0],["2017-04-27",61.0,61.6,59.0,59.5,29570.0],["2017-04-28",59.9,59.9,58.3,58.8,25380.0],["2017-05-01",59.0,59.0,57.0,58.9,56410.0],["2017-05-02",91.3,99.0,90.0,95.1,2646630.0],["2017-05-03",96.5,105.5,96.3,103.3,634760.0],["2017-05-04",103.5,106.3,98.3,105.8,197660.0],["2017-05-05",103.1,109.7,102.0,107.1,294590.0],["2017-05-08",107.1,108.7,103.1,108.5,237190.0],["2017-05-09",107.6,111.4,106.3,111.2,70970.0],["2017-05-10",111.3,119.6,111.3,117.4,195720.0],["2017-05-11",116.3,118.5,115.0,117.3,112080.0],["2017-05-12",117.4,117.4,113.6,116.3,70070.0],["2017-05-15",117.2,118.3,114.0,114.5,92670.0],["2017-05-16",114.3,118.0,112.5,117.1,97560.0],["2017-05-17",115.6,116.8,113.1,114.5,124390.0],["2017-05-18",114.2,115.9,112.7,114.6,103450.0],["2017-05-19",114.8,115.0,112.0,112.4,102000.0],["2017-05-22",112.5,117.5,111.8,114.1,63540.0],["2017-05-23",114.4,116.1,112.9,113.9,92010.0],["2017-05-24",114.1,118.2,113.0,118.1,111160.0],["2017-05-25",118.4,120.7,118.1,119.8,47730.0],["2017-05-26",119.5,120.0,117.7,118.3,50180.0],["2017-05-30",117.8,119.3,115.2,117.1,62250.0],["2017-05-31",117.5,121.2,115.8,120.4,35590.0],["2017-06-01",120.6,123.7,119.2,123.1,42620.0],["2017-06-02",123.8,123.8,121.0,123.6,32870.0],["2017-06-05",124.0,124.0,119.6,120.1,61230.0],["2017-06-06",119.9,121.0,117.4,119.7,34060.0],["2017-06-07",119.8,121.5,116.3,119.4,35730.0],["2017-06-08",119.9,121.3,117.6,120.2,21920.0],["2017-06-09",120.6,123.2,114.4,114.6,65930.0],["2017-06-12",114.1,117.7,113.3,115.7,25230.0],["2017-06-13",116.0,116.9,114.3,115.6,22750.0],["2017-06-14",116.3,118.6,114.9,117.0,17920.0],["2017-06-15",116.3,118.7,115.0,118.2,14560.0],["2017-06-16",116.7,122.5,116.7,122.0,67680.0],["2017-06-19",121.9,125.9,121.4,122.5,57220.0],["2017-06-20",122.3,122.7,120.8,121.8,30070.0],["2017-06-21",122.0,125.5,121.5,125.1,20080.0],["2017-06-22",125.4,127.9,122.6,125.0,46500.0],["2017-06-23",125.2,125.9,123.5,124.5,26990.0],["2017-06-26",125.1,126.9,124.7,125.1,50670.0],["2017-06-27",125.1,126.6,120.9,121.6,72620.0],["2017-06-28",122.1,129.0,122.1,128.1,22890.0],["2017-06-29",127.6,128.8,124.6,126.5,41320.0],["2017-06-30",126.7,129.9,125.7,127.9,29950.0],["2017-07-03",129.4,129.8,125.0,129.1,14670.0],["2017-07-05",129.7,130.0,128.3,129.0,49270.0],["2017-07-06",127.8,128.4,125.4,126.7,16690.0],["2017-07-07",126.9,128.2,126.9,127.7,10560.0],["2017-07-10",127.6,130.2,125.3,127.3,38170.0],["2017-07-11",126.8,131.3,125.0,128.1,73430.0],["2017-07-12",128.9,130.6,125.7,126.7,20810.0],["2017-07-13",126.7,129.3,125.2,126.4,25920.0],["2017-07-14",126.4,127.4,124.7,124.8,13480.0],["2017-07-17",124.8,127.0,123.4,126.7,27580.0],["2017-07-18",126.2,128.4,125.7,127.6,40780.0],["2017-07-19",127.5,127.9,125.6,125.9,33700.0],["2017-07-20",125.9,126.5,124.2,125.6,23360.0],["2017-07-21",126.7,127.6,123.5,125.2,24240.0],["2017-07-24",125.1,127.0,125.0,126.0,27870.0],["2017-07-25",126.0,126.7,124.2,125.5,27320.0],["2017-07-26",122.0,127.5,119.8,124.8,34460.0],["2017-07-27",124.5,127.0,122.4,125.8,17730.0],["2017-07-28",124.6,127.5,122.5,124.9,11850.0],["2017-07-31",124.6,124.6,117.6,119.8,58210.0],["2017-08-01",120.0,121.0,117.6,118.8,45920.0],["2017-08-02",118.5,118.8,115.3,115.5,22130.0],["2017-08-03",115.0,132.8,114.6,125.9,121440.0],["2017-08-04",125.9,127.4,120.6,121.4,26420.0],["2017-08-07",121.5,123.8,118.6,119.2,12870.0],["2017-08-08",119.2,120.0,115.9,117.5,23570.0],["2017-08-09",116.6,120.0,116.4,119.9,32700.0],["2017-08-10",119.0,119.2,114.8,115.8,62320.0],["2017-08-11",114.7,118.2,114.5,117.3,22490.0],["2017-08-14",118.1,119.5,114.2,114.6,19680.0],["2017-08-15",115.5,116.4,113.7,115.0,15240.0],["2017-08-16",118.2,118.2,114.7,116.2,30820.0],["2017-08-17",115.9,120.1,115.3,118.0,34080.0],["2017-08-18",116.1,120.3,115.8,120.2,25300.0],["2017-08-21",119.9,122.8,119.5,122.1,18470.0],["2017-08-22",122.4,124.8,121.6,122.0,33120.0],["2017-08-23",121.0,123.6,120.7,123.2,28920.0],["2017-08-24",123.8,124.5,121.3,123.0,57660.0],["2017-08-25",123.1,124.0,119.7,121.7,65430.0],["2017-08-28",121.8,122.1,115.7,118.7,26620.0],["2017-08-29",117.7,120.5,117.2,118.9,37590.0],["2017-08-30",118.6,118.9,115.1,116.0,57970.0],["2017-08-31",116.2,122.6,116.2,121.6,40420.0],["2017-09-01",121.6,122.9,118.0,119.7,36450.0],["2017-09-05",119.8,122.5,116.8,117.9,73270.0],["2017-09-06",118.0,120.8,117.4,120.3,40510.0],["2017-09-07",120.5,122.6,119.6,119.6,28430.0],["2017-09-08",119.7,122.1,118.9,121.3,16930.0],["2017-09-11",121.3,125.4,120.7,125.4,22690.0],["2017-09-12",125.3,125.9,122.1,125.6,23330.0],["2017-09-13",125.2,127.0,120.9,123.4,57160.0],["2017-09-14",123.4,123.4,120.3,121.0,24980.0],["2017-09-15",121.4,121.4,116.8,116.8,83150.0],["2017-09-18",116.8,117.9,114.5,115.9,30760.0],["2017-09-19",116.3,117.2,112.6,114.3,31850.0],["2017-09-20",114.8,119.9,114.7,119.0,35030.0],["2017-09-21",119.0,122.1,118.1,122.0,44250.0],["2017-09-22",121.7,126.7,120.4,126.3,50850.0],["2017-09-25",126.2,126.8,121.0,123.7,162900.0],["2017-09-26",123.6,124.6,121.2,124.0,67190.0],["2017-09-27",124.2,126.1,121.9,125.2,72100.0],["2017-09-28",124.9,128.2,123.7,128.0,29620.0],["2017-09-29",129.2,129.5,122.8,124.6,295090.0],["2017-10-02",130.0,137.4,126.0,127.6,85070.0],["2017-10-03",128.6,128.6,122.3,125.7,76370.0],["2017-10-04",125.9,125.9,117.0,118.1,135860.0],["2017-10-05",121.4,122.3,115.8,116.6,48010.0],["2017-10-06",117.6,118.5,115.1,117.0,37730.0],["2017-10-09",117.0,118.2,115.2,115.5,18250.0],["2017-10-10",115.7,116.3,114.3,115.5,31400.0],["2017-10-11",119.8,121.0,118.3,119.3,159440.0],["2017-10-12",119.1,120.4,117.6,119.3,122770.0],["2017-10-13",119.3,120.9,116.9,119.3,23250.0],["2017-10-16",119.6,120.3,116.7,118.5,21840.0],["2017-10-17",118.8,119.4,116.5,118.1,18580.0],["2017-10-18",118.2,121.5,117.5,120.4,37790.0],["2017-10-19",123.9,124.0,118.0,120.8,42780.0],["2017-10-20",121.3,122.2,120.0,120.4,32180.0],["2017-10-23",120.4,122.5,118.8,119.9,35780.0],["2017-10-24",119.7,120.3,117.6,118.7,15890.0],["2017-10-25",118.6,121.3,117.8,119.1,27890.0],["2017-10-26",120.0,121.2,118.3,119.1,20420.0],["2017-10-27",119.8,122.5,118.6,122.2,37630.0],["2017-10-30",122.4,122.8,121.3,122.4,24780.0],["2017-10-31",122.5,127.5,120.5,125.0,38100.0],["2017-11-01",125.0,125.8,122.7,123.7,25000.0],["2017-11-02",123.7,124.1,120.0,123.2,42900.0],["2017-11-03",122.9,124.0,120.5,121.3,30020.0],["2017-11-06",120.6,124.3,120.0,120.9,29030.0],["2017-11-07",121.2,122.7,118.3,122.2,21840.0],["2017-11-08",120.8,122.4,112.6,117.4,145710.0],["2017-11-09",112.9,116.2,105.7,113.2,213130.0],["2017-11-10",112.6,115.3,110.4,114.5,99780.0],["2017-11-13",113.5,115.9,109.7,115.7,84880.0],["2017-11-14",115.0,119.0,113.4,118.6,102540.0],["2017-11-15",117.5,118.3,114.3,117.3,47560.0],["2017-11-16",117.1,118.7,115.6,117.5,41660.0],["2017-11-17",116.9,118.8,115.7,118.6,24230.0],["2017-11-20",119.0,120.3,117.8,119.0,25750.0],["2017-11-21",119.0,121.0,117.1,118.7,41870.0],["2017-11-22",119.2,120.2,118.2,118.8,20920.0],["2017-11-24",118.8,120.4,116.8,119.8,29770.0],["2017-11-27",119.9,121.1,117.6,118.1,43920.0],["2017-11-28",118.9,120.5,117.9,119.3,33150.0],["2017-11-29",119.9,119.9,112.4,114.5,70350.0],["2017-11-30",114.6,116.3,113.2,115.8,82470.0],["2017-12-01",115.7,116.4,112.4,115.1,31280.0],["2017-12-04",116.3,116.3,109.5,110.9,76280.0],["2017-12-05",111.3,112.6,107.8,110.2,60110.0],["2017-12-06",109.6,111.6,105.6,108.5,95010.0],["2017-12-07",108.7,111.2,107.5,110.5,58240.0],["2017-12-08",111.5,111.5,109.1,110.4,39710.0],["2017-12-11",110.4,111.2,105.4,108.1,41510.0],["2017-12-12",107.8,110.1,105.3,105.5,36870.0],["2017-12-13",105.4,109.0,104.3,106.0,48250.0],["2017-12-14",106.1,106.3,104.8,105.4,47140.0],["2017-12-15",105.8,107.4,104.6,106.1,75520.0],["2017-12-18",107.2,108.8,106.1,107.5,51910.0],["2017-12-19",107.7,110.3,105.5,108.0,44510.0],["2017-12-20",109.0,110.5,106.8,110.2,40410.0],["2017-12-21",110.5,110.9,108.0,110.3,56550.0],["2017-12-22",110.0,111.6,109.6,110.8,15010.0],["2017-12-26",110.8,111.2,107.8,109.1,18250.0],["2017-12-27",109.2,109.7,107.4,108.1,31730.0],["2017-12-28",108.2,108.4,105.0,105.6,28710.0],["2017-12-29",105.6,106.0,102.4,104.6,43210.0],["2018-01-02",106.0,115.1,105.7,114.2,72220.0],["2018-01-03",117.7,122.3,116.0,120.3,101910.0],["2018-01-04",119.9,122.3,117.9,121.9,99740.0],["2018-01-05",122.2,128.6,120.0,127.6,76070.0],["2018-01-08",127.7,127.8,124.0,125.9,56630.0],["2018-01-09",126.7,129.3,125.5,127.8,69680.0],["2018-01-10",127.8,128.9,125.4,126.1,29850.0],["2018-01-11",126.9,128.3,125.0,127.6,178100.0],["2018-01-12",127.5,130.1,126.7,129.1,51450.0],["2018-01-16",130.5,132.2,127.7,128.0,45130.0],["2018-01-17",129.6,130.8,128.5,130.5,22080.0],["2018-01-18",130.5,131.3,128.1,131.1,119920.0],["2018-01-19",131.5,133.9,130.5,132.5,46750.0],["2018-01-22",132.5,134.2,130.6,133.1,48410.0],["2018-01-23",133.5,138.1,132.5,135.9,84630.0],["2018-01-24",136.2,136.7,133.0,135.5,66730.0],["2018-01-25",136.6,136.9,134.8,135.6,36100.0],["2018-01-26",136.5,137.2,134.9,136.5,17470.0],["2018-01-29",136.4,137.3,134.5,135.4,31320.0],["2018-01-30",134.5,136.9,133.3,135.9,90220.0],["2018-01-31",136.7,136.7,133.4,133.6,44530.0],["2018-02-01",132.5,134.6,132.0,134.1,31060.0],["2018-02-02",133.5,133.7,131.9,133.2,42230.0],["2018-02-05",131.7,133.6,129.9,130.6,68520.0],["2018-02-06",131.3,136.9,130.0,135.5,70110.0],["2018-02-07",136.0,141.1,134.3,136.1,137390.0],["2018-02-08",131.4,140.2,130.1,133.5,126360.0],["2018-02-09",135.1,135.9,127.5,133.1,166560.0],["2018-02-12",134.1,137.2,128.1,136.2,98660.0],["2018-02-13",135.4,139.0,135.4,138.9,76280.0],["2018-02-14",138.5,143.3,137.4,141.9,221630.0],["2018-02-15",142.5,142.5,138.0,138.4,132860.0],["2018-02-16",138.2,140.9,137.1,140.2,68150.0],["2018-02-20",139.5,146.0,139.2,146.0,80320.0],["2018-02-21",146.3,151.7,145.1,150.6,90500.0],["2018-02-22",151.5,153.3,149.0,149.7,62520.0],["2018-02-23",151.4,152.9,145.2,148.0,56150.0],["2018-02-26",148.8,151.5,146.1,150.2,38030.0],["2018-02-27",150.5,151.7,149.5,149.7,68950.0],["2018-02-28",150.2,150.6,147.1,147.9,62010.0],["2018-03-01",148.9,151.9,147.4,149.0,746850.0],["2018-03-02",147.6,151.6,147.6,150.6,50070.0],["2018-03-05",150.5,152.9,148.8,151.6,81910.0],["2018-03-06",153.2,153.5,150.8,153.1,61720.0],["2018-03-07",151.9,154.4,150.7,152.7,267030.0],["2018-03-08",152.7,153.8,150.4,151.9,119420.0],["2018-03-09",152.8,157.7,151.2,155.6,105960.0],["2018-03-12",156.3,157.1,154.0,156.5,89540.0],["2018-03-13",157.2,157.7,150.8,151.7,54530.0],["2018-03-14",151.9,152.1,149.0,149.5,56860.0],["2018-03-15",153.2,156.5,152.5,152.8,97230.0],["2018-03-16",152.2,152.2,149.2,150.2,65590.0],["2018-03-19",148.9,148.9,143.6,144.3,56810.0],["2018-03-20",144.6,145.6,142.9,144.3,74480.0],["2018-03-21",144.5,147.2,143.9,144.5,55040.0],["2018-03-22",143.3,143.7,140.3,140.8,46920.0],["2018-03-23",141.3,142.6,140.0,140.9,62820.0],["2018-03-26",143.1,143.1,139.8,141.7,40840.0],["2018-03-27",142.1,142.8,134.2,135.2,87990.0],["2018-03-28",135.1,137.7,132.3,135.3,95470.0],["2018-03-29",136.1,136.7,133.0,135.8,54530.0],["2018-04-02",135.7,135.7,131.3,133.0,32580.0],["2018-04-03",133.8,134.3,132.2,133.9,68740.0],["2018-04-04",131.6,136.4,129.9,135.1,96570.0],["2018-04-05",134.8,137.4,133.2,136.2,50690.0],["2018-04-06",135.2,136.3,132.9,133.2,56650.0],["2018-04-09",134.2,136.0,131.1,131.6,40240.0],["2018-04-10",133.3,137.7,133.3,134.9,44910.0],["2018-04-11",134.5,136.1,132.3,133.3,17620.0],["2018-04-12",134.3,138.4,133.7,137.1,23280.0],["2018-04-13",137.9,139.3,135.0,136.1,118430.0],["2018-04-16",136.0,136.3,133.7,134.4,46760.0],["2018-04-17",135.9,139.4,135.8,137.8,85870.0],["2018-04-18",138.4,143.0,137.5,141.9,46020.0],["2018-04-19",142.3,143.5,139.7,141.2,37220.0],["2018-04-20",140.8,141.3,137.5,139.1,45180.0],["2018-04-23",139.0,139.5,136.5,138.3,43390.0],["2018-04-24",138.4,139.2,134.0,136.5,69760.0],["2018-04-25",137.0,137.0,132.2,134.1,50950.0],["2018-04-26",134.6,136.3,133.8,135.3,46870.0],["2018-04-27",136.0,136.1,133.7,134.2,26340.0],["2018-04-30",134.2,135.4,133.4,133.6,52560.0],["2018-05-01",133.7,133.7,126.5,132.8,140870.0],["2018-05-02",135.3,136.5,131.5,134.3,123500.0],["2018-05-03",134.0,134.4,131.5,133.1,82560.0],["2018-05-04",132.7,132.9,129.9,132.5,40650.0],["2018-05-07",133.2,138.2,133.2,136.8,65720.0],["2018-05-08",137.4,141.5,135.5,140.6,77950.0],["2018-05-09",140.0,144.9,138.5,143.3,117030.0],["2018-05-10",140.0,146.6,136.0,141.8,152450.0],["2018-05-11",141.1,147.7,141.1,145.0,128810.0],["2018-05-14",144.6,146.2,142.5,143.0,47420.0],["2018-05-15",142.6,143.1,139.9,141.4,49580.0],["2018-05-16",141.1,142.2,141.0,141.6,20630.0],["2018-05-17",141.1,144.4,140.1,140.4,72380.0],["2018-05-18",140.3,142.3,139.3,141.3,50320.0],["2018-05-21",142.3,146.4,142.3,145.9,56360.0],["2018-05-22",146.1,151.5,146.1,150.6,149540.0],["2018-05-23",149.0,152.9,145.9,152.2,183700.0],["2018-05-24",152.7,153.9,151.3,151.4,62240.0],["2018-05-25",151.2,153.0,150.2,151.1,41220.0],["2018-05-29",150.6,152.5,146.3,152.3,83750.0],["2018-05-30",154.7,156.5,153.1,153.3,89820.0],["2018-05-31",153.8,155.5,150.1,150.6,82000.0],["2018-06-01",151.4,153.9,150.9,152.7,63790.0],["2018-06-04",153.8,155.1,152.0,155.0,59750.0],["2018-06-05",155.3,159.6,155.1,157.4,51280.0],["2018-06-06",158.2,160.7,157.2,160.6,62290.0],["2018-06-07",160.5,160.7,157.3,159.1,50860.0],["2018-06-08",159.1,161.7,158.4,160.2,51970.0],["2018-06-11",160.7,161.0,156.1,157.0,55770.0],["2018-06-12",158.1,160.9,155.8,159.5,30710.0],["2018-06-13",160.5,161.0,156.9,157.8,31520.0],["2018-06-14",159.1,159.8,156.1,158.6,42890.0],["2018-06-15",158.1,161.9,156.9,160.7,37340.0],["2018-06-18",160.4,166.1,158.9,163.3,44350.0],["2018-06-19",161.9,163.1,158.3,162.3,43420.0],["2018-06-20",162.7,164.9,161.7,161.9,30880.0],["2018-06-21",162.2,163.2,156.8,158.4,41560.0],["2018-06-22",159.0,159.0,152.0,152.1,38440.0],["2018-06-25",151.0,151.8,147.8,150.0,59220.0],["2018-06-26",150.8,153.3,149.3,150.0,50790.0],["2018-06-27",150.6,152.4,148.8,149.3,53000.0],["2018-06-28",148.3,151.5,145.3,150.8,35390.0],["2018-06-29",151.1,155.4,149.9,153.8,76850.0],["2018-07-02",152.8,157.2,151.2,156.6,41290.0],["2018-07-03",156.7,159.9,156.7,157.8,17320.0],["2018-07-05",158.6,162.4,157.7,161.3,31800.0],["2018-07-06",161.4,164.2,161.3,161.8,33230.0],["2018-07-09",162.7,165.0,161.8,164.4,22820.0],["2018-07-10",164.8,165.2,160.0,160.8,18910.0],["2018-07-11",159.8,163.0,157.6,161.8,14490.0],["2018-07-12",162.9,164.5,161.8,164.0,21190.0],["2018-07-13",164.0,164.3,161.9,163.7,12520.0],["2018-07-16",164.1,170.5,163.6,164.2,77420.0],["2018-07-17",163.2,166.0,160.3,164.5,47140.0],["2018-07-18",164.9,167.1,162.7,165.7,24210.0],["2018-07-19",165.2,167.2,163.8,165.2,33660.0],["2018-07-20",165.4,167.7,165.2,166.7,63640.0],["2018-07-23",166.7,168.9,166.1,168.7,25150.0],["2018-07-24",169.0,169.6,163.1,163.4,42170.0],["2018-07-25",163.9,170.2,163.9,169.8,25990.0],["2018-07-26",169.3,170.3,166.3,169.1,18500.0],["2018-07-27",169.0,169.0,160.1,162.0,35410.0],["2018-07-30",161.0,161.5,153.5,154.9,51450.0],["2018-07-31",155.7,157.7,154.0,157.1,62630.0],["2018-08-01",156.9,157.8,152.8,153.0,32030.0],["2018-08-02",152.6,159.0,151.1,158.2,65190.0],["2018-08-03",157.9,161.3,155.7,160.4,64660.0],["2018-08-06",160.5,164.5,160.5,163.6,45890.0],["2018-08-07",164.4,164.5,160.8,161.7,41550.0],["2018-08-08",160.0,161.1,157.1,159.6,126090.0],["2018-08-09",171.1,183.9,170.0,181.9,339630.0],["2018-08-10",182.3,197.4,180.7,196.6,275940.0],["2018-08-13",193.7,201.7,188.8,193.1,92650.0],["2018-08-14",193.1,205.5,189.9,201.3,117810.0],["2018-08-15",203.4,203.4,195.0,197.5,70830.0],["2018-08-16",198.5,199.8,194.4,194.6,92320.0],["2018-08-17",194.8,195.5,190.8,194.5,68180.0],["2018-08-20",195.2,199.1,191.5,195.4,78060.0],["2018-08-21",196.0,204.1,195.5,202.2,82210.0],["2018-08-22",202.3,211.0,201.2,210.8,64840.0],["2018-08-23",209.9,219.8,209.2,218.5,169760.0],["2018-08-24",219.5,225.1,218.8,219.9,91800.0],["2018-08-27",222.3,223.7,219.2,222.8,87340.0],["2018-08-28",224.0,224.0,215.5,219.2,112340.0],["2018-08-29",218.3,220.8,217.2,218.9,57960.0],["2018-08-30",217.7,218.4,213.9,214.5,37740.0],["2018-08-31",214.5,218.6,211.4,216.6,30300.0],["2018-09-04",215.4,225.0,210.7,213.1,69990.0],["2018-09-05",214.5,214.7,203.5,208.3,54280.0],["2018-09-06",208.3,213.5,206.2,213.4,37790.0],["2018-09-07",211.7,217.2,208.9,215.9,93040.0],["2018-09-10",216.8,219.1,212.1,215.6,40820.0],["2018-09-11",214.4,223.5,213.7,221.8,53150.0],["2018-09-12",221.9,225.6,216.6,224.8,55730.0],["2018-09-13",225.2,234.7,225.0,233.2,85140.0],["2018-09-14",239.2,239.5,232.6,232.6,57400.0],["2018-09-17",232.8,234.7,219.9,221.9,60980.0],["2018-09-18",225.0,233.6,223.6,232.4,104070.0],["2018-09-19",231.4,233.1,223.2,228.7,100290.0],["2018-09-20",229.5,234.9,228.2,231.1,112880.0],["2018-09-21",231.8,233.4,225.2,225.5,72370.0],["2018-09-24",224.3,228.3,220.8,224.2,50140.0],["2018-09-25",224.2,227.2,220.3,226.4,62430.0],["2018-09-26",230.1,238.1,228.2,229.8,84230.0],["2018-09-27",231.7,233.1,228.0,229.5,44710.0],["2018-09-28",227.5,235.7,223.2,234.8,127190.0],["2018-10-01",236.0,236.6,220.4,222.6,66110.0],["2018-10-02",223.1,223.7,215.9,219.9,72120.0],["2018-10-03",219.4,224.1,218.5,221.9,69870.0],["2018-10-04",222.7,223.2,214.6,215.9,52500.0],["2018-10-05",215.6,219.0,210.4,217.1,62190.0],["2018-10-08",215.6,216.2,205.9,207.8,79020.0],["2018-10-09",206.9,210.7,198.3,199.1,104120.0],["2018-10-10",199.2,200.5,189.4,189.7,149090.0],["2018-10-11",188.7,192.2,185.6,188.8,162120.0],["2018-10-12",193.0,196.0,190.1,192.1,62900.0],["2018-10-15",191.6,194.0,188.3,189.1,70810.0],["2018-10-16",191.6,197.3,190.0,196.8,42950.0],["2018-10-17",196.6,197.2,190.5,196.1,54740.0],["2018-10-18",194.5,198.5,190.8,193.6,56440.0],["2018-10-19",195.8,196.8,190.8,193.1,61770.0],["2018-10-22",193.5,197.5,192.0,192.3,34530.0],["2018-10-23",187.4,194.0,183.2,193.4,42910.0],["2018-10-24",191.9,194.4,185.7,185.8,58230.0],["2018-10-25",187.8,196.8,186.0,194.8,43650.0],["2018-10-26",189.6,196.0,185.3,186.2,103880.0],["2018-10-29",189.1,192.5,183.6,186.3,91280.0],["2018-10-30",185.4,195.8,180.4,191.6,70680.0],["2018-10-31",194.0,198.2,190.7,191.4,70030.0],["2018-11-01",192.0,196.0,185.3,195.1,102280.0],["2018-11-02",195.7,197.4,184.7,190.8,73010.0],["2018-11-05",191.1,194.8,185.4,186.8,63160.0],["2018-11-06",187.2,192.4,186.4,190.7,68270.0],["2018-11-07",191.3,195.0,182.6,190.8,249690.0],["2018-11-08",197.9,228.3,177.2,178.9,521090.0],["2018-11-09",178.4,180.4,166.7,179.6,302340.0],["2018-11-12",177.2,186.5,175.2,176.9,223110.0],["2018-11-13",177.4,185.5,177.1,183.0,118530.0],["2018-11-14",184.6,187.3,177.1,179.6,79920.0],["2018-11-15",179.6,188.4,179.5,185.0,139500.0],["2018-11-16",183.7,193.0,182.3,185.5,121570.0],["2018-11-19",185.2,185.2,167.3,168.4,142910.0],["2018-11-20",165.2,175.5,162.0,172.6,120340.0],["2018-11-21",175.0,184.4,173.5,177.2,85830.0],["2018-11-23",175.4,179.3,173.8,174.5,22370.0],["2018-11-26",176.0,179.4,174.6,176.0,113170.0],["2018-11-27",174.6,177.5,172.3,173.0,70720.0],["2018-11-28",172.5,176.9,170.9,175.3,82620.0],["2018-11-29",175.4,178.3,173.4,176.9,128170.0],["2018-11-30",176.2,176.2,170.1,175.3,129330.0],["2018-12-03",177.2,177.2,166.0,176.4,251670.0],["2018-12-04",177.3,177.5,170.0,170.2,95530.0],["2018-12-06",166.2,170.2,163.7,167.5,90590.0],["2018-12-07",167.5,169.5,162.4,162.7,146940.0],["2018-12-10",162.7,168.7,159.6,166.9,73130.0],["2018-12-11",168.9,171.7,166.0,166.2,41020.0],["2018-12-12",170.5,177.4,169.5,171.0,94950.0],["2018-12-13",171.1,174.7,165.8,167.9,61220.0],["2018-12-14",166.7,170.8,164.3,165.4,43600.0],["2018-12-17",165.4,165.4,153.5,156.4,152830.0],["2018-12-18",157.4,160.2,154.8,156.5,105940.0],["2018-12-19",158.0,165.4,157.5,159.5,79740.0],["2018-12-20",158.2,160.6,149.2,152.8,95650.0],["2018-12-21",154.6,155.1,138.5,140.5,126570.0],["2018-12-24",138.4,147.6,138.0,144.4,34560.0],["2018-12-26",143.7,157.6,141.8,157.1,90790.0],["2018-12-27",154.6,161.3,151.7,160.6,59940.0],["2018-12-28",162.4,164.3,157.5,160.9,62840.0],["2018-12-31",162.3,164.4,158.3,160.7,39390.0],["2019-01-02",157.5,160.4,154.3,157.8,70540.0],["2019-01-03",156.1,159.0,148.6,149.0,50430.0],["2019-01-04",151.7,158.7,149.1,158.0,80120.0],["2019-01-07",157.9,158.1,152.6,154.2,82240.0],["2019-01-08",158.5,158.5,151.0,154.1,112940.0],["2019-01-09",154.3,156.6,150.9,153.3,108950.0],["2019-01-10",152.2,154.2,150.9,152.8,94010.0],["2019-01-11",151.7,154.4,148.7,150.8,338990.0],["2019-01-14",149.0,152.0,147.3,148.8,72810.0],["2019-01-15",148.7,161.6,148.7,160.3,107190.0],["2019-01-16",161.3,163.6,155.8,159.2,62350.0],["2019-01-17",159.0,164.1,159.0,161.4,74060.0],["2019-01-18",162.7,167.7,161.8,165.0,91130.0],["2019-01-22",164.5,164.8,158.1,159.7,51970.0],["2019-01-23",160.5,161.8,158.6,160.8,50610.0],["2019-01-24",160.8,163.9,159.7,162.9,32470.0],["2019-01-25",164.1,165.2,161.0,163.8,53120.0],["2019-01-28",162.6,164.8,159.7,163.4,57300.0],["2019-01-29",164.0,165.2,158.6,158.9,74660.0],["2019-01-30",160.5,166.8,159.0,165.5,60850.0],["2019-01-31",166.5,172.6,165.0,170.0,119120.0],["2019-02-01",169.7,172.5,168.7,169.4,92400.0],["2019-02-04",169.5,173.0,169.5,172.5,99500.0],["2019-02-05",173.5,175.9,167.7,168.3,122220.0],["2019-02-06",167.7,169.7,164.6,166.3,62550.0],["2019-02-07",164.3,171.1,164.2,170.3,198330.0],["2019-02-08",170.0,177.3,161.4,167.2,395920.0],["2019-02-11",165.5,172.1,165.5,170.6,137580.0],["2019-02-12",170.9,173.1,168.6,172.5,105300.0],["2019-02-13",172.4,173.4,170.0,170.8,74500.0],["2019-02-14",170.4,171.5,166.6,171.1,68150.0],["2019-02-15",172.6,173.8,167.8,168.4,106540.0],["2019-02-19",167.4,169.3,164.7,165.3,78570.0],["2019-02-20",165.2,166.0,163.2,164.5,74020.0],["2019-02-21",164.2,164.3,160.8,162.2,68410.0],["2019-02-22",162.6,165.4,162.6,164.6,121100.0],["2019-02-25",166.0,167.6,162.6,164.6,71760.0],["2019-02-26",165.0,166.1,161.3,165.7,63420.0],["2019-02-27",164.9,167.7,164.8,166.1,44900.0],["2019-02-28",166.1,167.2,163.2,164.2,65000.0],["2019-03-01",165.6,167.2,161.6,163.8,87850.0],["2019-03-04",164.1,164.5,159.6,161.9,72500.0],["2019-03-05",161.8,165.0,161.5,163.8,42330.0],["2019-03-06",164.0,165.0,161.4,162.5,37700.0],["2019-03-07",162.6,163.9,160.2,160.5,54980.0],["2019-03-08",158.8,160.7,156.9,160.3,70350.0],["2019-03-11",160.9,162.9,159.2,159.8,71470.0],["2019-03-12",161.1,162.4,158.2,160.1,63730.0],["2019-03-13",160.5,165.6,159.0,161.0,89710.0],["2019-03-14",161.0,161.2,157.4,158.0,55470.0],["2019-03-15",159.0,161.4,158.2,158.7,40830.0],["2019-03-18",158.6,161.1,155.5,159.7,86660.0],["2019-03-19",160.6,164.4,159.4,163.8,56120.0],["2019-03-20",163.8,164.3,160.2,161.2,57170.0],["2019-03-21",160.3,165.8,160.3,165.5,43450.0],["2019-03-22",164.8,168.6,164.0,165.3,52870.0],["2019-03-25",164.9,165.5,159.3,160.3,55920.0],["2019-03-26",161.3,164.8,156.4,158.1,30630.0],["2019-03-27",158.0,158.7,154.2,155.0,33780.0],["2019-03-28",155.1,157.8,152.6,155.4,104600.0],["2019-03-29",156.3,156.5,153.9,154.4,101490.0],["2019-04-01",155.6,156.5,153.5,155.7,71580.0],["2019-04-02",155.2,156.3,152.8,155.6,73560.0],["2019-04-03",156.4,157.7,155.5,155.9,79460.0],["2019-04-04",155.6,156.1,148.8,152.3,88600.0],["2019-04-05",153.0,155.0,153.0,154.1,114370.0],["2019-04-08",153.1,157.5,153.0,155.3,67010.0],["2019-04-09",155.5,157.3,153.7,155.0,46240.0],["2019-04-10",155.2,158.0,154.8,156.2,94340.0],["2019-04-11",156.5,160.3,156.5,157.2,103300.0],["2019-04-12",158.5,158.5,155.5,157.6,44050.0],["2019-04-15",157.4,158.1,155.2,156.6,55940.0],["2019-04-16",157.6,158.4,154.0,155.0,118650.0],["2019-04-17",155.8,161.0,154.5,160.1,269630.0],["2019-04-18",159.7,160.2,152.2,158.3,100250.0],["2019-04-22",157.5,162.3,157.4,162.1,94200.0],["2019-04-23",162.1,169.0,162.1,168.4,297600.0],["2019-04-24",169.0,169.6,165.6,167.1,144550.0],["2019-04-25",168.0,168.0,161.6,161.9,89760.0],["2019-04-26",161.4,163.4,159.0,163.2,280220.0],["2019-04-29",167.7,170.9,165.3,170.8,170210.0],["2019-04-30",170.5,173.9,167.7,173.8,142640.0],["2019-05-01",176.3,180.0,174.1,179.7,131870.0],["2019-05-02",179.9,180.7,175.3,179.7,122410.0],["2019-05-03",180.4,185.4,175.2,184.9,99310.0],["2019-05-06",182.6,185.8,181.4,185.5,116360.0],["2019-05-07",183.8,185.7,180.0,183.1,103960.0],["2019-05-08",183.3,186.2,180.0,180.6,152490.0],["2019-05-09",169.8,171.1,158.3,165.0,376530.0],["2019-05-10",163.7,164.9,157.7,160.0,221990.0],["2019-05-13",156.0,156.2,149.0,149.8,181860.0],["2019-05-14",150.5,153.3,149.9,151.1,192470.0],["2019-05-15",149.5,155.1,148.6,154.3,142120.0],["2019-05-16",153.5,156.2,151.9,156.1,261790.0],["2019-05-17",154.4,155.5,151.4,151.9,134790.0],["2019-05-20",150.6,150.9,145.0,146.0,110140.0],["2019-05-21",147.7,150.4,145.3,149.0,76390.0],["2019-05-22",148.1,150.0,144.6,146.1,102800.0],["2019-05-23",144.4,145.2,140.9,143.1,51320.0],["2019-05-24",143.9,145.2,143.6,144.3,39700.0],["2019-05-28",145.1,146.4,143.6,144.7,50940.0],["2019-05-29",143.1,144.1,141.3,141.6,44840.0],["2019-05-30",142.4,143.8,140.3,141.9,56480.0],["2019-05-31",139.9,145.0,137.1,144.2,104470.0],["2019-06-03",143.5,143.8,139.5,140.7,142250.0],["2019-06-04",142.7,150.4,142.1,148.9,126300.0],["2019-06-05",150.0,150.0,144.7,146.0,80480.0],["2019-06-06",145.7,148.8,141.4,145.5,83210.0],["2019-06-07",146.5,149.3,144.6,146.9,67280.0],["2019-06-10",148.6,152.5,148.6,151.7,70980.0],["2019-06-11",153.5,155.3,148.8,150.3,76160.0],["2019-06-12",149.9,150.2,146.3,147.2,44160.0],["2019-06-13",148.3,151.3,146.5,151.0,32790.0],["2019-06-14",150.3,151.3,145.0,145.2,82710.0],["2019-06-17",145.9,148.0,143.9,146.1,92790.0],["2019-06-18",148.3,150.1,146.0,146.0,177070.0],["2019-06-19",147.0,147.5,145.0,146.0,171220.0],["2019-06-20",147.2,150.8,146.4,149.0,126430.0],["2019-06-21",148.5,149.8,145.3,146.0,85020.0],["2019-06-24",146.0,147.4,143.7,143.8,80770.0],["2019-06-25",141.0,141.1,133.5,136.5,282320.0],["2019-06-26",138.0,138.2,131.5,131.7,103800.0],["2019-06-27",132.5,132.6,127.6,129.6,178340.0],["2019-06-28",130.8,132.4,129.1,130.1,136030.0],["2019-07-01",131.3,133.8,127.8,128.4,133850.0],["2019-07-02",128.3,130.7,128.1,130.0,59640.0],["2019-07-03",130.4,131.4,129.1,130.1,90380.0],["2019-07-05",130.6,130.6,128.8,129.3,191320.0],["2019-07-08",128.9,131.0,127.7,130.9,131470.0],["2019-07-09",130.0,135.2,130.0,135.0,170700.0],["2019-07-10",136.9,139.2,134.6,139.1,160870.0],["2019-07-11",138.7,139.4,136.8,137.9,266260.0],["2019-07-12",138.6,139.0,136.7,138.2,221260.0],["2019-07-15",138.4,141.5,136.5,139.3,129290.0],["2019-07-16",139.7,140.7,134.4,135.3,95380.0],["2019-07-17",135.0,136.7,130.1,131.7,145020.0],["2019-07-18",131.9,132.8,129.4,130.9,91720.0],["2019-07-19",131.0,133.3,130.9,130.9,59290.0],["2019-07-22",131.4,135.1,131.4,134.0,75550.0],["2019-07-23",130.3,137.8,126.2,136.7,259430.0],["2019-07-24",136.9,142.5,136.4,140.7,168300.0],["2019-07-25",140.6,141.5,137.5,138.2,185270.0],["2019-07-26",139.7,141.5,138.7,139.6,53040.0],["2019-07-29",139.9,140.3,135.8,138.1,78530.0],["2019-07-30",136.4,139.3,135.4,138.4,47990.0],["2019-07-31",138.5,140.3,137.0,138.5,76990.0],["2019-08-01",137.7,141.7,136.5,136.7,104340.0],["2019-08-02",135.8,136.3,133.1,134.0,76360.0],["2019-08-05",131.4,131.5,129.2,130.2,143340.0],["2019-08-06",131.0,131.8,129.2,130.0,91010.0],["2019-08-07",127.9,129.7,124.5,126.0,292450.0],["2019-08-08",92.5,96.2,85.1,94.1,1222600.0],["2019-08-09",90.6,92.8,88.4,89.0,702430.0],["2019-08-12",88.5,90.8,85.5,90.1,384310.0],["2019-08-13",89.7,90.6,87.5,89.7,365390.0],["2019-08-14",88.3,88.8,83.5,85.3,172140.0],["2019-08-15",84.9,85.8,81.4,83.7,357330.0],["2019-08-16",84.1,84.2,81.7,81.9,181200.0],["2019-08-19",82.6,85.1,82.0,83.7,167000.0],["2019-08-20",83.3,84.6,82.5,83.0,221710.0],["2019-08-21",83.5,86.5,83.4,84.8,205020.0],["2019-08-22",84.7,85.9,82.0,82.8,148420.0],["2019-08-23",82.1,83.6,78.6,80.2,213970.0],["2019-08-26",81.0,82.0,79.4,80.0,137280.0],["2019-08-27",80.1,82.1,79.1,79.5,133590.0],["2019-08-28",79.0,79.5,77.8,78.5,184740.0],["2019-08-29",79.5,80.0,77.6,78.3,289210.0],["2019-08-30",78.5,79.0,76.8,77.6,190470.0],["2019-09-03",76.6,79.5,76.3,78.2,201710.0],["2019-09-04",78.1,79.2,77.1,78.3,187550.0],["2019-09-05",79.4,80.5,78.5,79.4,354340.0],["2019-09-06",79.3,81.2,79.0,81.1,136070.0],["2019-09-09",81.2,82.1,80.4,81.9,152780.0],["2019-09-10",81.6,83.0,80.6,80.8,235100.0],["2019-09-11",80.8,81.5,79.4,81.1,120910.0],["2019-09-12",81.4,82.2,77.3,77.3,105810.0],["2019-09-13",77.3,80.6,75.6,79.8,141760.0],["2019-09-16",79.9,80.9,79.0,79.2,91860.0],["2019-09-17",78.7,79.5,75.0,76.1,204160.0],["2019-09-18",76.3,77.1,71.8,72.0,260300.0],["2019-09-19",72.0,74.7,70.0,74.1,399090.0],["2019-09-20",74.7,76.3,70.5,70.5,190210.0],["2019-09-23",70.0,71.7,69.1,71.3,117890.0],["2019-09-24",71.3,73.4,69.8,70.8,202210.0],["2019-09-25",70.6,73.0,70.0,71.8,180150.0],["2019-09-26",71.4,71.7,69.8,70.1,107050.0],["2019-09-27",70.3,72.7,70.3,70.6,82090.0],["2019-09-30",70.7,72.1,69.2,70.9,123890.0],["2019-10-01",71.7,72.7,68.8,70.2,167710.0],["2019-10-02",70.1,70.4,66.9,67.5,180250.0],["2019-10-03",67.9,70.3,67.3,69.6,378750.0],["2019-10-04",69.8,71.2,68.6,69.6,265670.0],["2019-10-07",69.4,70.5,66.7,67.1,245350.0],["2019-10-08",66.0,67.2,65.1,66.9,221980.0],["2019-10-09",67.6,69.1,66.5,68.0,136560.0],["2019-10-10",67.7,68.3,65.6,67.7,284590.0],["2019-10-11",69.4,72.5,68.6,69.2,325580.0],["2019-10-14",68.7,69.5,67.8,68.0,169450.0],["2019-10-15",68.0,70.0,67.3,67.9,148350.0],["2019-10-16",68.0,68.9,66.8,68.7,178150.0],["2019-10-17",68.5,69.0,66.3,66.5,111140.0],["2019-10-18",66.2,67.4,65.3,66.9,108920.0],["2019-10-21",67.5,68.8,66.2,66.5,122780.0],["2019-10-22",66.6,67.8,65.5,67.1,90140.0],["2019-10-23",67.0,67.6,66.2,66.5,112030.0],["2019-10-24",66.2,69.1,66.0,69.0,130790.0],["2019-10-25",69.0,71.3,68.5,69.9,122490.0],["2019-10-28",71.0,72.0,70.3,70.5,95900.0],["2019-10-29",70.3,70.4,68.5,68.6,73660.0],["2019-10-30",68.6,69.3,67.3,68.2,152500.0],["2019-10-31",68.0,68.6,66.9,68.5,277960.0],["2019-11-01",68.7,71.6,68.3,70.3,209550.0],["2019-11-04",71.0,71.7,68.4,68.9,189640.0],["2019-11-05",69.4,70.5,67.2,67.3,235500.0],["2019-11-06",67.4,68.1,63.9,64.6,537110.0],["2019-11-07",78.7,84.7,74.1,78.5,880980.0],["2019-11-08",78.2,78.5,74.4,77.2,350250.0],["2019-11-11",76.9,79.0,76.5,77.3,245070.0],["2019-11-12",76.8,77.9,76.0,76.6,128490.0],["2019-11-13",75.8,76.4,75.0,76.1,107100.0],["2019-11-14",75.9,77.5,75.2,75.8,174260.0],["2019-11-15",76.2,76.3,74.9,75.3,159240.0],["2019-11-18",75.0,75.2,72.9,73.5,137190.0],["2019-11-19",73.6,74.3,72.8,73.8,100200.0],["2019-11-20",73.3,74.0,72.9,73.8,102650.0],["2019-11-21",73.8,75.4,73.4,74.6,122450.0],["2019-11-22",74.8,75.7,74.8,75.6,86300.0],["2019-11-25",75.7,80.8,75.6,80.3,173790.0],["2019-11-26",80.4,80.4,75.4,76.0,161020.0],["2019-11-27",76.7,78.1,76.0,77.9,120160.0],["2019-11-29",77.8,78.4,75.8,77.5,51960.0],["2019-12-02",77.8,78.4,75.7,77.6,108000.0],["2019-12-03",76.7,77.2,74.7,75.7,144690.0],["2019-12-04",76.5,77.3,76.0,76.2,116490.0],["2019-12-05",76.4,79.1,74.4,79.1,259730.0],["2019-12-06",79.3,80.2,76.6,79.0,246810.0],["2019-12-09",79.1,80.7,78.8,80.2,257590.0],["2019-12-10",80.3,80.5,78.3,79.4,215890.0],["2019-12-11",79.3,80.1,78.9,79.5,104710.0],["2019-12-12",79.3,84.2,79.3,84.0,203670.0],["2019-12-13",84.1,85.5,81.8,83.3,225080.0],["2019-12-16",84.1,84.3,82.3,83.5,129270.0],["2019-12-17",83.5,83.7,82.4,83.5,173610.0],["2019-12-18",83.4,84.1,82.6,82.8,182650.0],["2019-12-19",83.1,85.8,82.7,85.6,321200.0],["2019-12-20",85.5,88.9,84.8,87.1,301360.0],["2019-12-23",87.5,87.6,84.9,85.0,156520.0],["2019-12-24",85.0,85.5,83.5,84.3,68260.0],["2019-12-26",84.7,85.8,83.2,85.6,144510.0],["2019-12-27",86.0,86.5,82.4,83.6,128320.0],["2019-12-30",84.0,84.0,81.4,81.9,124440.0],["2019-12-31",81.6,85.0,81.6,84.7,144540.0],["2020-01-02",85.0,88.8,85.0,88.7,231550.0],["2020-01-03",87.8,88.2,85.7,87.6,254550.0],["2020-01-06",87.4,89.1,86.9,88.9,156440.0],["2020-01-07",89.3,91.1,88.0,90.3,223290.0],["2020-01-08",90.5,91.3,88.8,90.6,165310.0],["2020-01-09",91.3,91.8,89.8,90.6,175250.0],["2020-01-10",91.0,91.0,88.5,89.6,100730.0],["2020-01-13",90.2,91.2,87.7,88.9,133350.0],["2020-01-14",88.6,90.3,88.5,89.8,111550.0],["2020-01-15",90.2,94.1,89.2,93.6,145890.0],["2020-01-16",94.6,97.0,91.1,92.6,176820.0],["2020-01-17",93.6,94.4,91.5,93.3,115410.0],["2020-01-21",92.9,93.2,90.4,91.0,112460.0],["2020-01-22",91.3,91.3,89.1,90.1,73030.0],["2020-01-23",89.3,90.8,86.5,90.0,94480.0],["2020-01-24",90.3,91.4,87.1,89.2,103890.0],["2020-01-27",86.8,90.0,85.5,88.7,99410.0],["2020-01-28",89.6,89.8,87.5,89.3,65740.0],["2020-01-29",90.2,90.2,85.7,86.4,150110.0],["2020-01-30",86.2,86.5,82.4,84.5,122820.0],["2020-01-31",84.5,85.4,80.1,80.3,145770.0],["2020-02-03",81.4,82.4,80.1,81.8,159600.0],["2020-02-04",85.8,86.4,83.4,85.3,196850.0],["2020-02-05",86.0,87.4,84.9,86.1,258560.0],["2020-02-06",78.0,84.2,77.1,80.7,390550.0],["2020-02-07",80.2,87.9,80.2,82.7,304140.0],["2020-02-10",82.4,84.3,79.9,83.6,211180.0],["2020-02-11",84.1,86.2,83.0,85.2,155650.0],["2020-02-12",85.9,86.6,84.9,86.4,93540.0],["2020-02-13",85.4,87.1,84.3,85.2,86430.0],["2020-02-14",85.1,85.3,82.0,83.7,133270.0],["2020-02-18",83.5,84.2,82.3,83.2,105670.0],["2020-02-19",83.4,84.5,82.3,83.3,168000.0],["2020-02-20",82.7,83.7,81.1,82.2,120910.0],["2020-02-21",81.5,82.8,80.5,80.9,86610.0],["2020-02-24",77.4,80.9,75.5,80.9,143120.0],["2020-02-25",81.5,81.5,76.7,78.2,179820.0],["2020-02-26",78.9,79.9,75.0,75.5,143760.0],["2020-02-27",73.3,74.7,68.9,69.0,304340.0],["2020-02-28",67.1,71.4,66.9,71.3,254190.0],["2020-03-02",71.5,73.8,68.2,73.0,227100.0],["2020-03-03",72.3,74.6,69.0,69.5,217430.0],["2020-03-04",70.1,70.6,68.0,69.0,155450.0],["2020-03-05",67.0,68.4,63.6,64.1,296030.0],["2020-03-06",61.9,64.3,61.1,61.3,200570.0],["2020-03-09",55.8,60.5,53.6,53.7,300200.0],["2020-03-10",58.0,60.3,56.7,58.5,140650.0],["2020-03-11",56.9,57.0,53.6,53.9,169290.0],["2020-03-12",50.0,51.6,45.9,46.0,281350.0],["2020-03-13",48.6,48.9,44.8,46.4,283290.0],["2020-03-16",41.0,49.7,41.0,46.1,368540.0],["2020-03-17",46.6,51.1,43.6,49.3,323060.0],["2020-03-18",47.0,50.6,44.0,48.7,323050.0],["2020-03-19",48.3,52.3,46.5,51.1,211060.0],["2020-03-20",52.4,55.3,45.9,48.2,303910.0],["2020-03-23",49.4,51.1,44.5,50.8,191360.0],["2020-03-24",53.0,54.1,45.7,49.6,305790.0],["2020-03-25",50.0,52.1,46.9,47.0,258070.0],["2020-03-26",47.5,50.3,45.2,49.6,283240.0],["2020-03-27",48.7,55.2,46.5,52.0,238550.0],["2020-03-30",52.1,53.8,49.1,50.4,172300.0],["2020-03-31",50.6,53.3,50.3,52.5,198490.0],["2020-04-01",50.6,50.9,46.6,47.5,210040.0],["2020-04-02",47.0,48.6,45.5,46.2,169610.0],["2020-04-03",46.1,48.4,43.5,45.4,191470.0],["2020-04-06",47.3,50.0,44.3,46.3,224850.0],["2020-04-07",47.6,49.1,43.5,44.1,512930.0],["2020-04-08",46.5,53.9,46.3,51.8,291060.0],["2020-04-09",54.3,57.0,52.8,55.1,247300.0],["2020-04-13",55.5,59.0,54.2,58.8,172670.0],["2020-04-14",60.1,61.8,56.3,56.6,200060.0],["2020-04-15",55.7,57.2,54.3,54.8,206470.0],["2020-04-16",55.6,56.4,54.4,54.9,183090.0],["2020-04-17",56.5,58.8,56.2,58.5,161060.0],["2020-04-20",57.7,59.2,56.7,59.2,221970.0],["2020-04-21",58.2,59.0,56.5,56.9,176840.0],["2020-04-22",57.5,59.7,56.5,56.6,254740.0],["2020-04-23",57.1,59.6,56.6,57.4,124310.0],["2020-04-24",58.0,60.8,56.9,59.0,251870.0],["2020-04-27",60.5,66.5,59.7,64.5,198250.0],["2020-04-28",65.9,67.5,64.2,64.8,169300.0],["2020-04-29",66.8,70.5,66.6,68.0,328630.0],["2020-04-30",68.3,69.1,66.6,67.8,156350.0],["2020-05-01",66.1,68.1,66.1,67.6,194120.0],["2020-05-04",67.2,68.2,66.5,68.0,224830.0],["2020-05-05",69.1,74.4,69.1,72.9,412150.0],["2020-05-06",73.0,75.3,71.6,75.2,319320.0],["2020-05-07",86.6,92.2,79.4,80.5,694920.0],["2020-05-08",81.8,82.5,76.8,77.1,304980.0],["2020-05-11",78.6,91.5,77.9,90.9,515290.0],["2020-05-12",92.0,100.7,92.0,97.6,459350.0],["2020-05-13",96.8,102.4,95.2,99.6,428090.0],["2020-05-14",98.3,99.9,94.2,97.2,208280.0],["2020-05-15",95.4,98.0,95.0,96.8,241700.0],["2020-05-18",99.3,106.7,97.8,106.1,286520.0],["2020-05-19",105.7,108.5,102.6,106.1,250490.0],["2020-05-20",107.5,111.2,103.2,103.7,245160.0],["2020-05-21",104.6,107.1,102.2,103.8,144570.0],["2020-05-22",103.9,108.1,101.0,107.5,141020.0],["2020-05-26",108.0,111.1,106.9,107.2,144500.0],["2020-05-27",107.5,110.3,106.2,109.3,258230.0],["2020-05-28",108.4,110.5,103.7,105.0,195520.0],["2020-05-29",105.0,109.8,104.8,108.5,167800.0],["2020-06-01",108.2,112.9,107.6,111.5,234370.0],["2020-06-02",109.2,114.7,108.5,112.9,236460.0],["2020-06-03",113.7,119.9,113.4,117.4,195960.0],["2020-06-04",116.8,120.1,115.0,119.9,309970.0],["2020-06-05",121.5,128.7,120.5,125.6,297550.0],["2020-06-08",126.0,128.0,119.1,122.5,266690.0],["2020-06-09",122.0,123.9,117.1,122.7,184580.0],["2020-06-10",123.6,126.2,119.7,120.2,146930.0],["2020-06-11",117.4,121.2,112.9,116.2,203990.0],["2020-06-12",119.7,123.2,117.6,122.2,234120.0],["2020-06-15",120.2,129.6,118.1,128.2,237820.0],["2020-06-16",130.4,133.8,125.6,126.1,310160.0],["2020-06-17",126.9,127.0,119.9,122.3,390760.0],["2020-06-18",125.9,127.9,118.7,127.2,270670.0],["2020-06-19",127.7,130.9,121.7,125.3,232290.0],["2020-06-22",125.7,127.4,123.7,124.3,104820.0],["2020-06-23",126.4,133.2,124.5,132.2,235230.0],["2020-06-24",129.5,131.5,123.5,125.8,269110.0],["2020-06-25",125.9,128.3,122.2,124.3,150860.0],["2020-06-26",124.3,125.5,120.2,120.3,153730.0],["2020-06-29",120.6,122.0,115.9,118.5,392470.0],["2020-06-30",120.6,122.1,117.2,121.5,565120.0],["2020-07-01",121.5,137.4,121.5,130.9,2369720.0],["2020-07-02",132.1,142.4,132.1,134.3,1048880.0],["2020-07-06",139.7,153.8,139.2,150.1,917140.0],["2020-07-07",148.8,158.5,148.0,157.2,592500.0],["2020-07-08",162.0,163.8,155.2,157.6,643410.0],["2020-07-09",157.7,163.9,155.4,159.2,507440.0],["2020-07-10",159.5,164.8,157.5,163.1,408070.0],["2020-07-13",165.9,167.8,152.3,152.8,411950.0],["2020-07-14",151.7,163.4,148.6,162.3,545530.0],["2020-07-15",163.4,170.5,158.1,165.3,534760.0],["2020-07-16",162.5,162.9,150.0,152.5,617020.0],["2020-07-17",154.4,158.5,149.5,150.4,333830.0],["2020-07-20",149.7,162.9,148.8,157.7,318320.0],["2020-07-21",159.0,159.9,152.3,153.0,229120.0],["2020-07-22",152.2,155.4,148.4,149.5,280570.0],["2020-07-23",149.5,154.3,145.6,147.4,319910.0],["2020-07-24",147.7,148.6,143.8,145.8,470880.0],["2020-07-27",147.9,150.1,146.6,148.1,290570.0],["2020-07-28",148.0,148.0,140.3,143.4,353070.0],["2020-07-29",145.0,153.4,144.6,151.4,335740.0],["2020-07-30",148.6,157.8,148.1,156.1,176250.0],["2020-07-31",157.3,158.7,151.6,157.9,289390.0],["2020-08-03",159.3,162.6,156.6,159.2,250500.0],["2020-08-04",158.7,160.1,156.6,159.6,227250.0],["2020-08-05",160.0,165.1,158.9,164.6,250750.0],["2020-08-06",164.0,166.2,155.7,158.0,212420.0],["2020-08-07",157.5,160.9,154.1,157.1,143380.0],["2020-08-10",161.6,162.0,148.7,155.0,446290.0],["2020-08-11",145.0,148.5,129.5,130.0,656620.0],["2020-08-12",130.6,137.2,127.9,128.8,465160.0],["2020-08-13",130.5,132.3,128.2,132.2,233440.0],["2020-08-14",132.1,135.3,129.6,131.3,260650.0],["2020-08-17",133.9,142.0,133.2,140.6,361010.0],["2020-08-18",140.6,145.2,138.2,144.0,268480.0],["2020-08-19",142.9,146.1,139.8,141.0,161530.0],["2020-08-20",138.8,144.2,138.8,141.3,220490.0],["2020-08-21",141.0,141.4,137.3,139.0,178650.0],["2020-08-24",139.8,147.7,136.8,146.5,726640.0],["2020-08-25",145.4,146.5,140.7,141.8,268220.0],["2020-08-26",141.5,145.9,140.5,142.8,180540.0],["2020-08-27",140.6,141.7,134.7,137.3,274380.0],["2020-08-28",137.3,141.9,136.3,139.1,105180.0],["2020-08-31",139.5,140.6,138.3,138.8,110840.0],["2020-09-01",138.5,145.0,138.1,142.8,170560.0],["2020-09-02",142.0,147.9,140.3,147.0,215960.0],["2020-09-03",145.5,145.5,133.0,135.2,270510.0],["2020-09-04",133.5,134.9,118.9,126.3,356620.0],["2020-09-08",120.1,126.9,120.0,121.6,274350.0],["2020-09-09",124.1,130.5,123.1,129.1,320630.0],["2020-09-10",129.6,131.6,125.4,126.2,302840.0],["2020-09-11",127.9,128.6,118.2,123.4,492130.0],["2020-09-14",122.6,124.7,118.6,118.6,191640.0],["2020-09-15",125.3,126.3,118.3,122.1,410400.0],["2020-09-16",122.5,122.6,111.2,111.8,448200.0],["2020-09-17",109.8,111.8,103.4,106.0,527050.0],["2020-09-18",108.5,108.5,100.5,103.4,556380.0],["2020-09-21",101.2,104.1,98.5,103.2,406770.0],["2020-09-22",103.9,106.2,103.2,105.0,291910.0],["2020-09-23",105.4,105.8,100.0,100.5,265260.0],["2020-09-24",100.6,101.3,97.2,98.0,314780.0],["2020-09-25",98.6,103.3,97.2,102.8,305080.0],["2020-09-28",104.8,108.1,102.7,105.5,293280.0],["2020-09-29",105.3,109.7,105.3,108.4,297550.0],["2020-09-30",109.0,114.6,107.8,111.0,637350.0],["2020-10-01",112.4,124.0,112.4,122.9,570150.0],["2020-10-02",117.2,121.8,117.1,120.3,295010.0],["2020-10-05",121.2,128.9,120.5,127.5,232860.0],["2020-10-06",127.0,128.0,122.3,122.9,379540.0],["2020-10-07",125.3,127.9,123.6,127.4,286660.0],["2020-10-08",123.5,123.5,110.2,110.4,1476980.0],["2020-10-09",114.5,114.7,109.0,113.1,404730.0],["2020-10-12",114.5,114.6,109.7,109.7,218140.0],["2020-10-13",110.5,113.7,109.3,111.0,197190.0],["2020-10-14",113.2,113.3,107.5,109.2,198640.0],["2020-10-15",106.5,112.7,106.5,110.9,344030.0],["2020-10-16",110.9,112.0,108.7,109.4,142300.0],["2020-10-19",110.1,111.5,107.9,109.0,165770.0],["2020-10-20",108.8,112.1,107.9,111.0,173290.0],["2020-10-21",112.0,112.2,108.0,110.7,175520.0],["2020-10-22",108.5,111.5,107.6,109.0,398320.0],["2020-10-23",110.8,111.6,108.9,110.9,239460.0],["2020-10-26",109.3,110.0,106.1,108.4,277790.0],["2020-10-27",109.4,111.5,108.4,109.4,236410.0],["2020-10-28",107.5,107.5,104.3,106.6,226700.0],["2020-10-29",107.9,112.4,107.5,110.2,214610.0],["2020-10-30",109.1,109.2,104.5,106.0,209780.0],["2020-11-02",106.2,110.2,103.6,109.3,336370.0],["2020-11-03",110.9,112.7,108.2,109.7,112230.0],["2020-11-04",110.1,117.0,110.1,115.1,206670.0],["2020-11-05",117.0,118.1,113.3,114.5,365980.0],["2020-11-06",98.1,102.0,92.8,100.1,1812360.0],["2020-11-09",105.0,105.9,94.4,99.8,693110.0],["2020-11-10",99.1,104.9,99.1,103.7,603940.0],["2020-11-11",101.5,107.9,101.5,107.7,378550.0],["2020-11-12",108.3,110.9,103.5,104.1,550470.0],["2020-11-13",104.7,109.2,103.0,107.7,253790.0],["2020-11-16",107.3,107.6,103.2,105.8,243010.0],["2020-11-17",107.0,107.1,105.0,106.1,100240.0],["2020-11-18",106.5,107.9,105.2,107.3,105230.0],["2020-11-19",107.8,113.6,107.3,112.9,176680.0],["2020-11-20",113.4,116.0,112.4,115.6,173980.0],["2020-11-23",116.5,119.0,113.3,118.0,184110.0],["2020-11-24",118.3,118.6,112.0,115.4,413090.0],["2020-11-25",116.0,122.9,116.0,122.6,198710.0],["2020-11-27",122.3,124.0,121.0,122.2,175960.0],["2020-11-30",122.9,124.5,120.3,123.6,216730.0],["2020-12-01",121.2,124.3,120.4,122.8,349620.0],["2020-12-02",122.2,122.2,117.1,117.3,232210.0],["2020-12-03",117.0,120.1,115.9,117.3,205410.0],["2020-12-04",117.4,121.0,117.4,120.4,130030.0],["2020-12-07",120.9,120.9,117.8,118.0,225100.0],["2020-12-08",118.1,119.1,116.1,117.6,152630.0],["2020-12-09",117.5,119.3,114.6,115.7,152280.0],["2020-12-10",115.1,124.2,112.0,119.8,333610.0],["2020-12-11",119.8,121.3,118.0,119.0,200410.0],["2020-12-14",119.0,120.2,118.5,119.5,171020.0],["2020-12-15",121.0,122.6,116.1,121.5,184990.0],["2020-12-16",115.6,121.0,112.6,117.3,299990.0],["2020-12-17",118.9,121.5,118.7,121.3,165110.0],["2020-12-18",123.6,129.0,122.6,128.7,254780.0],["2020-12-21",125.5,130.8,122.8,123.5,248220.0],["2020-12-22",124.7,131.5,124.2,127.6,317980.0],["2020-12-23",128.6,129.8,125.6,128.4,177470.0],["2020-12-24",128.7,133.2,127.1,132.7,101620.0],["2020-12-28",134.5,138.4,134.0,134.7,275200.0],["2020-12-29",136.0,137.3,128.6,130.3,157720.0],["2020-12-30",131.2,133.0,130.0,132.2,137150.0],["2020-12-31",132.3,132.7,129.6,132.0,109640.0],["2021-01-04",133.6,136.5,129.6,129.7,357320.0],["2021-01-05",129.3,129.3,121.8,122.3,203280.0],["2021-01-06",120.5,122.1,118.6,119.1,221490.0],["2021-01-07",121.4,122.4,118.2,118.5,150650.0],["2021-01-08",118.4,119.0,114.3,117.4,323520.0],["2021-01-11",115.6,119.8,114.5,119.7,279090.0],["2021-01-12",122.5,127.2,121.5,123.7,382600.0],["2021-01-13",124.8,127.4,123.1,123.9,171980.0],["2021-01-14",124.8,125.2,120.9,121.9,212200.0],["2021-01-15",121.9,123.9,119.1,119.8,194040.0],["2021-01-19",122.7,122.7,116.5,117.7,286370.0],["2021-01-20",119.3,123.5,118.4,123.1,280140.0],["2021-01-21",124.2,127.2,123.7,125.0,139100.0],["2021-01-22",124.8,125.8,123.2,124.8,125440.0],["2021-01-25",127.0,133.6,126.5,127.0,464320.0],["2021-01-26",127.9,140.2,127.5,138.7,763690.0],["2021-01-27",137.3,157.7,135.0,150.8,934770.0],["2021-01-28",150.5,159.1,138.7,140.3,478140.0],["2021-01-29",140.6,143.3,136.0,139.8,200100.0],["2021-02-01",140.6,142.5,136.3,140.0,210330.0],["2021-02-02",140.5,155.8,138.7,151.4,377210.0],["2021-02-03",154.7,158.0,149.3,151.4,414140.0],["2021-02-04",144.7,149.6,139.1,140.2,456010.0],["2021-02-05",137.2,164.3,137.0,162.5,381380.0],["2021-02-08",166.4,191.7,166.3,180.7,838180.0],["2021-02-09",178.7,181.7,164.2,164.6,361320.0],["2021-02-10",167.4,167.4,155.8,161.1,243060.0],["2021-02-11",162.5,163.5,155.8,159.0,125450.0],["2021-02-12",157.5,161.8,154.4,154.9,316180.0],["2021-02-16",157.4,161.0,153.8,156.0,253480.0],["2021-02-17",155.3,155.6,149.4,154.8,156230.0],["2021-02-18",153.6,154.3,149.9,152.7,104700.0],["2021-02-19",152.5,155.0,151.8,153.3,179460.0],["2021-02-22",153.0,155.5,150.1,150.5,133100.0],["2021-02-23",144.3,146.8,138.1,146.4,144590.0],["2021-02-24",143.7,145.2,141.0,143.1,117490.0],["2021-02-25",150.0,159.5,148.9,150.4,344630.0],["2021-02-26",151.0,153.9,146.9,149.5,154270.0],["2021-03-01",152.0,157.7,150.5,157.4,153430.0],["2021-03-02",157.4,161.7,154.1,154.3,127390.0],["2021-03-03",154.7,156.8,146.7,148.1,177430.0],["2021-03-04",145.8,155.9,139.2,152.4,263980.0],["2021-03-05",153.9,156.5,143.9,155.9,224950.0],["2021-03-08",153.0,161.2,149.2,150.1,221980.0],["2021-03-09",154.3,163.0,154.2,160.3,112060.0],["2021-03-10",160.8,166.0,156.5,156.6,160510.0],["2021-03-11",160.0,161.3,157.1,159.1,141570.0],["2021-03-12",156.4,169.3,154.2,168.8,167250.0],["2021-03-15",168.1,168.9,165.0,166.3,80740.0],["2021-03-16",167.7,168.6,162.6,166.2,98650.0],["2021-03-17",166.0,166.3,160.0,163.3,79360.0],["2021-03-18",166.3,177.5,160.5,165.1,182670.0],["2021-03-19",164.3,173.0,160.1,169.5,144520.0],["2021-03-22",170.6,175.0,163.9,164.7,112490.0],["2021-03-23",164.7,167.7,153.7,157.0,135440.0],["2021-03-24",156.1,157.9,136.6,137.6,176080.0],["2021-03-25",135.3,139.3,130.8,139.0,160880.0],["2021-03-26",140.2,141.3,133.6,138.1,172410.0],["2021-03-29",136.3,138.8,132.1,135.5,206320.0],["2021-03-30",134.8,134.8,128.9,129.3,184480.0],["2021-03-31",130.0,135.1,129.8,130.0,231450.0],["2021-04-01",133.1,150.0,131.7,146.6,574140.0],["2021-04-05",148.8,148.8,141.5,144.7,234580.0],["2021-04-06",143.6,148.2,140.9,144.9,141700.0],["2021-04-07",145.3,146.2,142.1,144.1,112220.0],["2021-04-08",146.9,154.9,145.7,151.7,186680.0],["2021-04-09",150.9,152.2,146.6,148.8,99500.0],["2021-04-12",148.7,152.4,145.2,152.0,98380.0],["2021-04-13",156.9,175.4,156.0,170.2,485220.0],["2021-04-14",170.0,174.6,166.0,170.9,180770.0],["2021-04-15",171.2,172.1,167.7,170.0,125430.0],["2021-04-16",162.9,170.7,162.9,168.0,105360.0],["2021-04-19",167.5,169.6,163.1,167.9,112400.0],["2021-04-20",167.7,167.7,155.4,159.1,115960.0],["2021-04-21",159.8,161.4,155.1,160.4,135150.0],["2021-04-22",159.8,162.6,158.1,158.5,79010.0],["2021-04-23",159.9,163.4,158.0,161.9,67170.0],["2021-04-26",163.1,163.3,159.8,161.8,56470.0],["2021-04-27",161.9,166.5,160.3,163.9,59050.0],["2021-04-28",163.8,168.2,161.7,164.2,68310.0],["2021-04-29",165.1,165.4,160.7,162.5,48850.0],["2021-04-30",161.6,165.4,159.9,160.1,75480.0],["2021-05-03",161.4,161.4,155.1,155.4,121160.0],["2021-05-04",151.5,154.1,146.4,153.0,112930.0],["2021-05-05",153.2,153.8,144.2,145.9,97660.0],["2021-05-06",144.6,145.7,136.5,140.4,188160.0],["2021-05-07",148.1,149.0,131.7,135.8,403990.0],["2021-05-10",136.0,136.5,123.2,125.8,272810.0],["2021-05-11",122.1,132.3,121.0,131.5,174640.0],["2021-05-12",128.9,129.9,119.8,120.6,263050.0],["2021-05-13",119.3,127.4,119.3,126.6,250410.0],["2021-05-14",128.4,132.0,127.0,130.6,315240.0],["2021-05-17",128.8,129.7,123.6,124.6,151070.0],["2021-05-18",126.9,135.0,126.7,131.4,218190.0],["2021-05-19",128.2,136.1,126.1,135.6,183440.0],["2021-05-20",133.9,138.2,133.6,138.0,105370.0],["2021-05-21",139.0,144.5,136.0,140.6,176100.0],["2021-05-24",142.4,145.6,141.2,144.4,124480.0],["2021-05-25",145.9,147.2,138.3,140.0,186450.0],["2021-05-26",140.9,146.0,140.2,143.8,83180.0],["2021-05-27",141.4,144.4,140.3,142.7,130260.0],["2021-05-28",143.6,144.0,140.5,141.8,76470.0],["2021-06-01",141.5,145.1,140.9,142.6,131470.0],["2021-06-02",142.9,145.1,140.9,142.7,67860.0],["2021-06-03",142.8,143.6,135.0,135.8,132680.0],["2021-06-04",136.7,139.3,136.1,136.2,77820.0],["2021-06-07",136.1,143.1,135.7,140.2,123580.0],["2021-06-08",141.5,145.0,141.5,144.8,68250.0],["2021-06-09",144.3,146.1,138.8,140.5,161210.0],["2021-06-10",140.4,143.8,140.2,142.8,92090.0],["2021-06-11",143.0,143.6,140.2,143.0,96610.0],["2021-06-14",143.5,145.8,142.8,144.5,81740.0],["2021-06-15",145.0,145.0,138.5,138.7,84130.0],["2021-06-16",138.0,141.1,136.5,138.6,44780.0],["2021-06-17",137.0,141.5,132.9,138.1,87130.0],["2021-06-18",137.5,139.0,135.4,135.6,64200.0],["2021-06-21",135.4,137.6,132.3,136.3,58650.0],["2021-06-22",136.3,137.0,132.9,133.3,63560.0],["2021-06-23",133.4,138.0,133.4,137.8,52860.0],["2021-06-24",140.0,141.1,136.4,138.8,47010.0],["2021-06-25",139.5,144.2,139.3,143.9,80580.0],["2021-06-28",145.2,145.6,137.3,139.6,51650.0],["2021-06-29",139.7,142.1,137.1,141.3,81500.0],["2021-06-30",140.7,140.7,134.7,135.2,87720.0],["2021-07-01",135.7,136.0,133.0,135.1,86230.0],["2021-07-02",135.9,136.0,128.0,128.4,141820.0],["2021-07-06",129.0,129.1,125.0,127.5,117820.0],["2021-07-07",129.1,129.3,123.2,125.9,53560.0],["2021-07-08",122.8,124.2,119.4,122.3,228750.0],["2021-07-09",122.1,125.5,121.3,125.1,82960.0],["2021-07-12",126.0,126.2,122.3,123.3,44730.0],["2021-07-13",121.1,122.9,116.1,117.5,155340.0],["2021-07-14",118.4,121.0,116.7,119.0,162170.0],["2021-07-15",117.5,120.5,116.1,117.5,124290.0],["2021-07-16",119.2,122.7,119.1,122.0,115630.0],["2021-07-19",119.9,120.0,111.5,114.8,184610.0],["2021-07-20",115.8,121.2,113.3,119.5,136700.0],["2021-07-21",119.9,119.9,115.0,115.4,130770.0],["2021-07-22",116.1,121.5,115.5,119.7,127570.0],["2021-07-23",120.5,121.6,118.7,120.3,52110.0],["2021-07-26",119.5,122.8,119.4,122.4,80310.0],["2021-07-27",122.1,122.4,118.2,120.5,75800.0],["2021-07-28",121.4,124.2,119.9,120.3,78620.0],["2021-07-29",120.3,122.7,119.4,120.5,66200.0],["2021-07-30",118.9,119.8,112.3,115.1,161680.0],["2021-08-02",116.4,117.2,114.1,114.4,103710.0],["2021-08-03",115.0,115.0,108.7,111.3,138490.0],["2021-08-04",112.1,113.7,110.7,112.0,139740.0],["2021-08-05",107.5,118.8,106.0,117.6,152270.0],["2021-08-06",115.0,117.3,111.4,112.1,140450.0],["2021-08-09",111.1,113.9,110.0,112.1,101000.0],["2021-08-10",112.8,113.7,107.3,108.1,141780.0],["2021-08-11",109.6,109.7,103.4,104.5,140880.0],["2021-08-12",104.1,105.5,101.3,104.0,134680.0],["2021-08-13",104.3,105.1,100.2,103.8,158180.0],["2021-08-16",103.0,103.0,100.3,100.6,118360.0],["2021-08-17",99.5,100.5,98.2,100.0,107410.0],["2021-08-18",101.0,103.2,99.2,99.7,94810.0],["2021-08-19",98.9,100.2,97.9,99.1,109580.0],["2021-08-20",99.1,103.3,99.1,102.8,96010.0],["2021-08-23",103.2,104.5,102.7,104.1,76200.0],["2021-08-24",105.0,107.0,104.6,106.7,71670.0],["2021-08-25",107.1,107.4,105.0,106.4,81750.0],["2021-08-26",106.7,109.0,105.2,105.5,89850.0],["2021-08-27",105.4,107.7,103.9,105.5,102290.0],["2021-08-30",105.9,109.4,104.2,107.3,92690.0],["2021-08-31",107.4,108.4,105.6,106.4,70430.0],["2021-09-01",106.1,107.5,103.6,104.1,89540.0],["2021-09-02",105.0,107.9,103.7,105.5,148810.0],["2021-09-03",105.4,105.8,102.7,105.1,61440.0],["2021-09-07",105.5,107.0,105.5,105.9,69870.0],["2021-09-08",105.7,106.3,100.5,101.7,91180.0],["2021-09-09",102.0,104.4,101.1,103.6,60900.0],["2021-09-10",103.8,106.9,103.1,105.1,91790.0],["2021-09-13",105.9,109.2,103.7,107.0,102200.0],["2021-09-14",112.3,120.5,111.0,116.8,309020.0],["2021-09-15",115.3,117.7,114.2,115.7,178460.0],["2021-09-16",114.7,126.3,114.0,124.9,223150.0],["2021-09-17",123.8,125.2,119.6,122.2,227500.0],["2021-09-20",118.5,121.2,116.4,118.0,121430.0],["2021-09-21",118.2,121.9,118.2,118.7,63770.0],["2021-09-22",120.1,122.4,118.0,121.9,163420.0],["2021-09-23",122.7,138.7,122.7,138.4,318240.0],["2021-09-24",137.4,149.2,134.9,144.0,304590.0],["2021-09-27",142.0,145.4,129.9,130.4,191780.0],["2021-09-28",127.8,130.2,124.4,124.8,144520.0],["2021-09-29",125.8,127.7,121.6,122.4,108420.0],["2021-09-30",122.7,125.2,120.1,123.4,95850.0],["2021-10-01",124.8,129.6,123.2,128.3,123420.0],["2021-10-04",127.0,128.1,123.4,126.3,92920.0],["2021-10-05",126.9,127.4,119.9,120.7,105220.0],["2021-10-06",119.2,122.1,118.9,119.7,72590.0],["2021-10-07",120.4,128.5,120.3,125.7,128560.0],["2021-10-08",125.9,127.3,121.4,121.6,114020.0],["2021-10-11",121.6,124.1,120.0,120.2,139980.0],["2021-10-12",121.2,122.5,117.3,118.2,135740.0],["2021-10-13",119.6,130.0,118.6,126.8,215590.0],["2021-10-14",129.3,133.0,127.1,132.9,176180.0],["2021-10-15",132.5,132.9,129.4,131.5,147970.0],["2021-10-18",131.2,132.4,123.1,124.3,158750.0],["2021-10-19",124.4,130.9,123.5,125.5,104470.0],["2021-10-20",125.4,125.6,123.3,124.7,75230.0],["2021-10-21",124.7,127.9,123.7,125.8,138790.0],["2021-10-22",123.9,126.4,120.7,121.0,122900.0],["2021-10-25",120.7,128.7,120.6,127.9,163310.0],["2021-10-26",128.8,130.8,125.7,126.5,117280.0],["2021-10-27",126.1,130.0,123.9,124.1,111810.0],["2021-10-28",125.3,127.0,123.7,126.1,80240.0],["2021-10-29",124.8,130.0,124.8,125.3,123730.0],["2021-11-01",125.9,127.1,123.7,126.5,78810.0],["2021-11-02",126.9,127.3,117.6,118.0,147760.0],["2021-11-03",117.4,121.8,116.6,120.3,85580.0],["2021-11-04",120.9,122.2,115.7,117.8,159120.0],["2021-11-05",118.4,120.2,106.4,108.7,173990.0],["2021-11-08",108.6,109.4,106.2,108.5,118580.0],["2021-11-09",108.2,108.9,105.0,107.7,107270.0],["2021-11-10",107.1,108.8,105.0,107.2,110020.0],["2021-11-11",107.6,109.7,106.6,108.1,90110.0],["2021-11-12",108.0,110.1,107.4,109.8,111580.0],["2021-11-15",110.4,112.7,108.2,110.2,112680.0],["2021-11-16",109.4,113.7,108.2,113.0,111310.0],["2021-11-17",112.3,113.0,111.0,112.1,123030.0],["2021-11-18",113.4,113.8,104.4,105.0,136720.0],["2021-11-19",104.0,105.6,99.1,99.9,118180.0],["2021-11-22",100.9,100.9,90.9,94.1,193280.0],["2021-11-23",93.0,93.9,88.9,93.4,153460.0],["2021-11-24",93.5,97.1,91.7,97.0,146440.0],["2021-11-26",94.0,96.7,93.9,96.3,111380.0],["2021-11-29",96.2,97.7,92.9,95.1,145440.0],["2021-11-30",95.6,97.7,92.8,96.1,203820.0],["2021-12-01",98.0,99.7,93.8,95.3,214830.0],["2021-12-02",93.6,95.7,90.7,92.0,211610.0],["2021-12-03",92.2,92.4,86.7,87.7,126300.0],["2021-12-06",86.5,92.5,85.1,92.2,111210.0],["2021-12-07",94.1,101.0,93.5,97.7,153920.0],["2021-12-08",97.5,101.5,96.8,99.0,193610.0],["2021-12-09",97.1,100.8,97.1,100.3,184100.0],["2021-12-10",100.3,102.8,94.5,95.5,114500.0],["2021-12-13",94.9,95.5,91.9,92.4,178370.0],["2021-12-14",91.3,92.2,88.5,89.3,99680.0],["2021-12-15",90.0,94.3,87.6,94.1,105610.0],["2021-12-16",94.8,94.9,90.1,91.5,100880.0],["2021-12-17",90.3,95.9,88.6,95.7,135770.0],["2021-12-20",93.5,93.5,90.2,92.9,62130.0],["2021-12-21",94.4,97.8,92.8,96.1,93230.0],["2021-12-22",96.3,96.3,93.6,94.0,61330.0],["2021-12-23",93.7,95.6,92.6,94.3,78300.0],["2021-12-27",94.9,95.5,92.8,93.3,66120.0],["2021-12-28",92.6,93.8,91.2,91.7,55490.0],["2021-12-29",91.0,91.0,86.6,86.7,89590.0],["2021-12-30",86.7,93.0,85.9,92.2,105780.0],["2021-12-31",91.8,93.7,90.6,92.1,80690.0],["2022-01-03",93.6,96.4,92.2,93.8,71860.0],["2022-01-04",94.8,95.2,87.7,88.8,122130.0],["2022-01-05",88.0,93.2,85.4,85.4,167740.0],["2022-01-06",85.0,87.4,82.9,83.7,105590.0],["2022-01-07",84.2,86.3,82.7,84.3,81940.0],["2022-01-10",82.8,83.3,78.6,82.9,119480.0],["2022-01-11",83.1,86.6,82.1,86.5,164180.0],["2022-01-12",86.1,88.5,84.2,85.7,60300.0],["2022-01-13",85.4,87.4,78.9,79.1,125480.0],["2022-01-14",78.8,82.1,78.6,82.1,147880.0],["2022-01-18",85.9,86.5,82.0,82.3,194020.0],["2022-01-19",82.8,86.0,81.9,84.0,125220.0],["2022-01-20",86.2,89.2,84.6,84.8,166920.0],["2022-01-21",83.8,84.3,79.5,79.5,107010.0],["2022-01-24",77.2,78.6,68.8,78.4,277590.0],["2022-01-25",77.0,79.8,76.2,77.8,152140.0],["2022-01-26",80.9,82.2,77.9,78.5,157790.0],["2022-01-27",79.1,79.9,74.4,75.8,66840.0],["2022-01-28",75.7,78.0,73.5,78.0,113250.0],["2022-01-31",84.1,87.5,82.8,85.8,501960.0],["2022-02-01",87.0,87.2,82.4,85.1,272170.0],["2022-02-02",85.8,86.4,82.8,84.2,150690.0],["2022-02-03",80.0,82.0,79.4,80.0,131560.0],["2022-02-04",79.8,83.2,77.8,82.0,166370.0],["2022-02-07",81.2,83.7,80.9,83.5,94570.0],["2022-02-08",82.3,86.1,81.9,86.1,124180.0],["2022-02-09",86.7,89.0,85.6,88.5,100770.0],["2022-02-10",86.3,88.7,85.2,87.1,110610.0],["2022-02-11",87.3,90.4,85.5,86.1,128370.0],["2022-02-14",85.6,88.2,83.9,85.0,71350.0],["2022-02-15",86.2,89.0,85.0,88.5,139080.0],["2022-02-16",79.3,86.4,66.8,67.7,734630.0],["2022-02-17",69.1,69.7,64.0,64.9,205370.0],["2022-02-18",64.4,66.2,62.9,66.2,242320.0],["2022-02-22",64.0,67.8,63.6,66.7,284020.0],["2022-02-23",67.1,67.8,63.5,63.9,250340.0],["2022-02-24",61.9,67.6,61.0,67.5,115210.0],["2022-02-25",67.3,69.4,63.7,69.4,226940.0],["2022-02-28",68.9,70.6,67.9,68.9,127270.0],["2022-03-01",68.9,71.9,68.9,70.6,105220.0],["2022-03-02",70.7,70.7,67.5,69.3,89770.0],["2022-03-03",70.1,70.1,64.2,65.7,179000.0],["2022-03-04",65.0,67.0,60.2,61.5,243930.0],["2022-03-07",61.2,64.1,56.5,56.6,187080.0],["2022-03-08",56.3,59.9,53.8,58.6,129740.0],["2022-03-09",62.2,65.2,60.1,65.0,155560.0],["2022-03-10",62.9,63.1,59.2,61.2,125940.0],["2022-03-11",61.8,62.6,56.8,58.5,148010.0],["2022-03-14",57.6,60.4,55.6,55.9,136120.0],["2022-03-15",56.0,58.8,55.7,57.0,100660.0],["2022-03-16",58.8,61.1,57.8,59.5,116350.0],["2022-03-17",58.2,61.0,57.7,60.0,144840.0],["2022-03-18",59.6,62.4,59.5,61.5,149030.0],["2022-03-21",61.2,61.2,56.7,57.7,119120.0],["2022-03-22",58.2,62.9,57.9,61.3,167810.0],["2022-03-23",60.1,62.9,58.8,59.0,125780.0],["2022-03-24",59.3,60.4,58.6,60.1,100300.0],["2022-03-25",60.0,60.8,56.9,57.3,112450.0],["2022-03-28",57.4,59.4,56.3,58.8,102990.0],["2022-03-29",60.3,62.4,59.5,60.9,121850.0],["2022-03-30",60.3,62.2,59.0,59.2,89890.0],["2022-03-31",59.5,59.6,56.7,56.7,71330.0],["2022-04-01",57.4,58.1,54.9,55.5,112030.0],["2022-04-04",56.4,61.9,56.4,60.5,226930.0],["2022-04-05",60.4,60.9,57.9,58.3,114020.0],["2022-04-06",56.8,57.4,54.4,55.8,82170.0],["2022-04-07",55.3,55.8,53.0,55.0,77000.0],["2022-04-08",54.4,54.4,52.5,53.6,110350.0],["2022-04-11",52.9,55.0,52.4,54.1,147870.0],["2022-04-12",55.5,55.7,53.1,53.7,71950.0],["2022-04-13",53.5,54.5,52.1,53.5,106710.0],["2022-04-14",54.0,54.2,50.4,50.6,118610.0],["2022-04-18",51.4,52.4,49.4,51.3,172180.0],["2022-04-19",50.9,53.7,50.1,52.5,162990.0],["2022-04-20",53.0,53.2,49.4,49.6,187660.0],["2022-04-21",50.4,52.1,48.2,48.4,132060.0],["2022-04-22",48.1,48.8,46.2,47.3,113830.0],["2022-04-25",47.2,49.3,46.9,48.7,160540.0],["2022-04-26",48.4,48.6,45.9,47.5,164690.0],["2022-04-27",47.3,48.7,46.5,46.5,184610.0],["2022-04-28",47.0,48.1,45.3,46.4,228180.0],["2022-04-29",46.3,48.0,44.0,44.1,191940.0],["2022-05-02",44.1,46.8,43.6,46.3,204340.0],["2022-05-03",46.2,48.1,45.6,47.5,175690.0],["2022-05-04",47.1,49.4,46.1,48.3,266130.0],["2022-05-05",47.6,47.6,44.2,44.6,122870.0],["2022-05-06",44.5,44.8,41.0,41.1,171320.0],["2022-05-09",40.0,40.1,34.7,35.9,230340.0],["2022-05-10",40.0,44.8,39.1,43.9,463500.0],["2022-05-11",43.0,45.4,42.2,44.5,408630.0],["2022-05-12",43.6,48.5,42.8,47.0,362110.0],["2022-05-13",47.8,52.0,47.8,51.0,356440.0],["2022-05-16",50.4,50.9,47.8,47.8,254490.0],["2022-05-17",49.2,51.3,48.0,49.5,248300.0],["2022-05-18",48.4,49.5,46.5,47.2,112820.0],["2022-05-19",47.0,52.0,46.6,51.3,172540.0],["2022-05-20",52.2,52.2,47.8,50.1,209700.0],["2022-05-23",49.1,50.6,48.3,50.0,101290.0],["2022-05-24",48.5,48.5,45.0,45.7,68280.0],["2022-05-25",45.1,48.3,45.1,47.3,92620.0],["2022-05-26",47.5,53.4,47.4,53.2,174430.0],["2022-05-27",54.3,57.8,54.1,56.8,374060.0],["2022-05-31",57.4,57.4,54.2,54.9,238320.0],["2022-06-01",55.5,56.8,53.4,54.8,90370.0],["2022-06-02",54.8,58.7,54.3,58.3,140220.0],["2022-06-03",56.7,56.7,53.9,54.5,220990.0],["2022-06-06",56.1,56.9,54.1,56.0,133920.0],["2022-06-07",55.2,56.5,54.6,55.6,143630.0],["2022-06-08",55.9,57.1,54.8,55.0,113290.0],["2022-06-09",54.1,54.4,50.8,51.0,86060.0],["2022-06-10",49.3,50.1,46.3,46.5,133690.0],["2022-06-13",44.5,45.4,39.8,40.1,199070.0],["2022-06-14",41.3,42.9,40.1,41.9,131810.0],["2022-06-15",42.2,46.0,41.6,44.7,176640.0],["2022-06-16",42.4,43.0,40.7,41.0,106770.0],["2022-06-17",41.8,42.7,39.7,41.7,158540.0],["2022-06-21",43.4,44.3,42.2,43.0,82670.0],["2022-06-22",42.1,44.1,41.3,43.0,93190.0],["2022-06-23",43.4,45.5,43.0,45.5,86810.0],["2022-06-24",46.0,48.0,45.8,47.7,86350.0],["2022-06-27",48.0,48.5,46.0,47.7,96790.0],["2022-06-28",47.8,48.0,45.9,46.2,69140.0],["2022-06-29",46.3,46.5,44.9,46.5,122140.0],["2022-06-30",45.2,46.4,44.2,45.8,157200.0],["2022-07-01",45.3,46.0,44.6,45.7,131560.0],["2022-07-05",45.4,50.2,44.8,50.2,116460.0],["2022-07-06",50.0,50.8,48.1,48.2,73420.0],["2022-07-07",49.0,49.0,46.3,46.3,89170.0],["2022-07-08",45.6,46.6,44.3,44.7,87660.0],["2022-07-11",43.7,43.7,39.9,40.1,85210.0],["2022-07-12",40.1,40.3,38.5,39.1,76150.0],["2022-07-13",37.6,39.4,37.3,39.2,140790.0],["2022-07-14",38.9,44.7,38.5,43.0,365280.0],["2022-07-15",42.6,48.9,42.2,48.6,237570.0],["2022-07-18",48.8,51.4,48.3,49.2,129410.0],["2022-07-19",50.4,52.8,50.1,52.0,103870.0],["2022-07-20",52.1,54.8,51.6,53.3,127750.0],["2022-07-21",53.0,54.7,52.2,54.2,266590.0],["2022-07-22",53.7,54.8,50.9,51.8,155110.0],["2022-07-25",51.8,52.6,49.9,51.4,82130.0],["2022-07-26",51.0,51.0,48.0,48.2,72710.0],["2022-07-27",49.0,51.9,48.5,51.6,47280.0],["2022-07-28",51.6,53.0,50.7,52.8,65050.0],["2022-07-29",52.4,53.8,51.2,52.0,73070.0],["2022-08-01",51.5,55.3,49.7,54.1,86820.0],["2022-08-02",53.4,56.5,53.0,55.9,96200.0],["2022-08-03",56.6,59.1,56.4,57.3,97450.0],["2022-08-04",57.7,59.3,57.3,57.7,58780.0],["2022-08-05",56.1,59.7,55.2,58.2,90250.0],["2022-08-08",58.8,63.1,58.7,61.2,195390.0],["2022-08-09",59.8,62.0,58.0,61.4,246590.0],["2022-08-10",58.4,58.7,48.1,52.0,486600.0],["2022-08-11",53.7,57.5,50.4,50.5,292410.0],["2022-08-12",51.1,54.9,50.3,52.8,225580.0],["2022-08-15",51.9,53.6,50.8,51.7,191170.0],["2022-08-16",51.7,53.1,50.9,52.8,180590.0],["2022-08-17",51.9,52.1,48.8,48.9,100750.0],["2022-08-18",48.9,50.6,47.3,50.3,93340.0],["2022-08-19",49.0,49.5,46.0,46.2,92140.0],["2022-08-22",45.4,45.7,42.2,42.6,134630.0],["2022-08-23",42.9,45.2,42.7,43.8,77860.0],["2022-08-24",43.5,45.1,42.7,44.5,75120.0],["2022-08-25",45.3,46.1,44.7,45.5,55430.0],["2022-08-26",45.3,45.9,42.8,43.1,59050.0],["2022-08-29",42.2,43.2,40.2,40.3,156560.0],["2022-08-30",40.8,41.0,39.4,39.9,99160.0],["2022-08-31",40.6,41.7,40.0,40.6,111400.0],["2022-09-01",40.0,40.3,36.5,38.4,186840.0],["2022-09-02",38.9,39.7,38.2,39.0,75260.0],["2022-09-06",39.0,39.0,36.9,37.7,55670.0],["2022-09-07",38.1,39.9,37.5,38.3,154820.0],["2022-09-08",38.3,38.3,36.7,37.9,117850.0],["2022-09-09",38.6,39.4,37.2,39.1,156850.0],["2022-09-12",39.2,40.0,37.5,38.3,129250.0],["2022-09-13",36.9,37.7,35.8,36.1,171230.0],["2022-09-14",36.0,36.0,32.9,34.0,256090.0],["2022-09-15",33.6,34.1,32.4,32.8,171090.0],["2022-09-16",32.3,32.3,31.4,32.0,132870.0],["2022-09-19",31.5,32.3,31.0,31.0,98740.0],["2022-09-20",30.9,31.7,30.5,31.1,115150.0],["2022-09-21",31.0,31.3,29.7,29.7,124400.0],["2022-09-22",29.4,30.0,28.8,29.7,151520.0],["2022-09-23",29.2,30.0,28.9,29.9,150810.0],["2022-09-26",29.5,30.8,29.3,29.5,118750.0],["2022-09-27",30.7,31.0,29.5,29.9,93530.0],["2022-09-28",29.9,31.8,29.9,31.5,73670.0],["2022-09-29",31.1,31.1,29.8,30.1,83020.0],["2022-09-30",30.1,30.2,28.9,29.5,148490.0],["2022-10-03",29.9,29.9,27.7,29.4,182560.0],["2022-10-04",30.2,31.9,30.0,31.4,222570.0],["2022-10-05",30.4,32.2,30.0,31.2,115230.0],["2022-10-06",31.3,32.1,30.8,32.0,78300.0],["2022-10-07",31.2,31.2,28.7,29.2,145450.0],["2022-10-10",29.4,30.0,28.7,29.5,53500.0],["2022-10-11",28.6,28.8,26.2,26.5,292310.0],["2022-10-12",26.3,28.6,25.4,26.7,304560.0],["2022-10-13",25.5,26.0,22.7,23.0,482950.0],["2022-10-14",23.7,23.7,20.5,21.4,718960.0],["2022-10-17",21.6,22.9,20.7,21.3,302770.0],["2022-10-18",21.8,23.1,21.0,21.1,282830.0],["2022-10-19",20.7,22.1,20.4,21.8,170480.0],["2022-10-20",21.9,22.6,21.2,21.2,105570.0],["2022-10-21",21.4,21.6,20.3,20.9,171910.0],["2022-10-24",20.9,21.1,20.0,20.9,102510.0],["2022-10-25",20.9,22.9,20.9,22.6,100650.0],["2022-10-26",21.9,23.0,21.2,21.4,187600.0],["2022-10-27",21.6,22.1,21.0,21.2,101680.0],["2022-10-28",21.0,21.5,20.6,21.4,68580.0],["2022-10-31",21.7,22.2,21.1,21.5,169480.0],["2022-11-01",22.2,24.1,22.1,23.0,142950.0],["2022-11-02",22.8,24.0,21.6,22.0,124460.0],["2022-11-03",21.6,21.6,20.4,20.5,106010.0],["2022-11-04",20.9,21.0,19.0,19.3,220250.0],["2022-11-07",19.4,19.7,18.6,19.4,227370.0],["2022-11-08",19.1,20.0,18.1,19.1,196910.0],["2022-11-09",20.8,22.5,20.3,20.5,238880.0],["2022-11-10",21.5,23.0,21.1,22.9,282870.0],["2022-11-11",23.2,24.5,22.7,24.2,134450.0],["2022-11-14",24.1,25.2,23.0,23.3,133140.0],["2022-11-15",24.2,25.7,22.6,22.8,209210.0],["2022-11-16",22.6,23.2,21.1,21.7,275840.0],["2022-11-17",21.0,21.7,20.3,20.4,220250.0],["2022-11-18",20.6,21.8,20.6,21.7,92440.0],["2022-11-21",22.0,22.1,20.6,20.8,124510.0],["2022-11-22",20.6,21.4,19.7,20.3,183130.0],["2022-11-23",20.2,22.2,20.1,21.4,120480.0],["2022-11-25",21.2,21.6,21.2,21.2,19870.0],["2022-11-28",21.0,21.9,20.7,21.9,72190.0],["2022-11-29",21.9,22.2,20.0,20.6,253360.0],["2022-11-30",20.6,22.4,20.5,22.3,121900.0],["2022-12-01",22.2,23.3,21.9,22.8,72890.0],["2022-12-02",21.8,24.2,21.3,23.7,106070.0],["2022-12-05",23.7,24.4,21.3,21.5,87180.0],["2022-12-06",21.7,21.7,20.0,20.3,92640.0],["2022-12-07",20.0,20.1,18.8,18.9,135570.0],["2022-12-08",19.3,20.8,19.1,20.0,155830.0],["2022-12-09",19.9,20.4,19.5,20.3,90190.0],["2022-12-12",20.2,21.3,19.3,21.2,137160.0],["2022-12-13",22.4,24.0,22.0,22.2,175750.0],["2022-12-14",22.1,22.3,21.2,21.5,59640.0],["2022-12-15",21.1,21.4,19.8,20.1,159560.0],["2022-12-16",20.2,21.6,20.2,21.4,197790.0],["2022-12-19",21.2,21.7,19.9,20.3,85400.0],["2022-12-20",20.2,20.4,19.0,19.4,109460.0],["2022-12-21",19.4,19.8,19.1,19.6,132700.0],["2022-12-22",19.1,20.6,18.6,20.4,113870.0],["2022-12-23",20.1,22.4,20.0,22.3,159270.0],["2022-12-27",22.3,22.4,20.9,22.0,171920.0],["2022-12-28",21.6,22.5,21.2,21.2,129790.0],["2022-12-29",21.4,22.5,21.2,22.1,134720.0],["2022-12-30",21.8,23.7,21.8,23.5,107480.0],["2023-01-03",23.6,25.2,23.5,24.8,133700.0],["2023-01-04",25.0,26.2,24.9,25.9,93920.0],["2023-01-05",25.6,25.6,24.6,25.1,78770.0],["2023-01-06",25.6,25.6,24.5,25.1,93590.0],["2023-01-09",25.2,26.0,24.5,25.0,64720.0],["2023-01-10",25.0,25.5,23.6,24.6,67230.0],["2023-01-11",25.0,25.7,24.2,25.6,80340.0],["2023-01-12",26.0,28.9,25.8,28.2,145210.0],["2023-01-13",28.1,28.1,26.1,27.3,118800.0],["2023-01-17",27.1,28.5,26.2,28.4,75880.0],["2023-01-18",28.7,29.6,27.1,27.9,148820.0],["2023-01-19",27.2,28.8,27.0,28.2,72120.0],["2023-01-20",28.3,29.2,27.8,28.5,91820.0],["2023-01-23",28.8,30.0,28.5,28.8,103330.0],["2023-01-24",28.8,30.0,28.3,28.9,74080.0],["2023-01-25",28.6,28.7,27.6,28.4,63290.0],["2023-01-26",28.4,29.0,27.6,28.5,88710.0],["2023-01-27",28.2,29.9,28.2,29.4,55920.0],["2023-01-30",28.9,30.0,28.0,28.8,50150.0],["2023-01-31",29.0,29.6,28.6,29.1,50370.0],["2023-02-01",28.9,30.3,28.4,30.1,88730.0],["2023-02-02",30.5,33.8,28.4,28.9,265570.0],["2023-02-03",28.3,30.9,28.3,28.3,94860.0],["2023-02-06",28.6,29.3,27.9,28.3,90090.0],["2023-02-07",28.3,29.6,27.5,29.4,98410.0],["2023-02-08",29.2,30.0,28.4,28.6,61130.0],["2023-02-09",29.3,29.3,27.7,28.4,108240.0],["2023-02-10",28.3,29.1,27.2,28.9,162770.0],["2023-02-13",29.9,29.9,26.4,26.6,258230.0],["2023-02-14",25.0,26.8,24.3,24.4,374610.0],["2023-02-15",25.6,28.1,24.9,27.7,153740.0],["2023-02-16",27.5,28.6,27.0,27.5,77510.0],["2023-02-17",26.7,27.2,24.9,25.5,152120.0],["2023-02-21",25.1,26.8,24.6,24.6,70380.0],["2023-02-22",25.0,25.9,25.0,25.4,93500.0],["2023-02-23",25.4,25.7,24.7,25.2,52800.0],["2023-02-24",24.5,24.9,24.0,24.4,111890.0],["2023-02-27",24.8,25.8,24.6,25.3,38010.0],["2023-02-28",25.4,25.9,24.8,25.6,98590.0],["2023-03-01",25.1,25.3,24.8,25.0,29480.0],["2023-03-02",24.9,25.1,23.6,24.5,70240.0],["2023-03-03",25.1,25.8,24.6,25.3,68090.0],["2023-03-06",25.0,27.6,25.0,26.5,84820.0],["2023-03-07",26.3,26.6,25.2,25.4,54310.0],["2023-03-08",25.4,25.6,24.2,24.4,47120.0],["2023-03-09",24.4,24.8,23.3,23.6,38810.0],["2023-03-10",23.5,23.9,21.3,22.1,123960.0],["2023-03-13",21.9,26.1,21.1,24.7,222650.0],["2023-03-14",25.2,25.8,23.4,23.7,54860.0],["2023-03-15",23.4,23.7,21.9,22.5,70680.0],["2023-03-16",22.2,22.7,21.8,22.5,44180.0],["2023-03-17",22.5,22.7,21.2,21.5,110880.0],["2023-03-20",21.1,22.1,21.0,21.4,36830.0],["2023-03-21",23.5,23.5,21.4,22.4,47960.0],["2023-03-22",22.3,22.6,21.4,21.8,46300.0],["2023-03-23",22.9,22.9,21.6,22.2,32790.0],["2023-03-24",22.2,22.2,21.2,21.5,30740.0],["2023-03-27",21.3,21.7,21.0,21.2,30540.0],["2023-03-28",21.3,21.7,20.5,20.6,46940.0],["2023-03-29",20.8,21.4,20.3,21.3,37400.0],["2023-03-30",21.1,22.5,20.9,21.9,79270.0],["2023-03-31",21.9,22.7,21.4,22.7,35440.0],["2023-04-03",22.7,22.9,21.5,22.1,50390.0],["2023-04-04",22.2,22.2,21.2,22.0,47570.0],["2023-04-05",21.8,21.8,20.9,21.5,32600.0],["2023-04-06",21.3,21.7,20.8,21.6,28160.0],["2023-04-10",21.1,21.9,20.9,21.8,34150.0],["2023-04-11",21.9,22.3,21.2,21.8,41330.0],["2023-04-12",22.0,22.3,20.8,20.9,35280.0],["2023-04-13",21.3,21.5,20.7,21.5,28370.0],["2023-04-14",21.1,21.3,20.6,21.1,47800.0],["2023-04-17",21.0,21.3,20.6,21.0,25350.0],["2023-04-18",21.0,21.0,20.3,20.5,41550.0],["2023-04-19",20.1,20.7,20.0,20.6,54970.0],["2023-04-20",20.6,20.7,20.0,20.0,42260.0],["2023-04-21",20.1,20.6,20.1,20.5,43860.0],["2023-04-24",20.5,22.1,20.3,21.4,107170.0],["2023-04-25",21.3,21.8,21.1,21.6,39810.0],["2023-04-26",21.7,23.5,21.7,23.1,67270.0],["2023-04-27",23.2,24.3,22.7,23.5,60120.0],["2023-04-28",23.1,23.3,22.6,23.0,51010.0],["2023-05-01",22.9,23.7,22.2,23.6,41220.0],["2023-05-02",23.7,23.7,22.5,23.0,53820.0],["2023-05-03",23.1,23.7,22.6,23.4,42620.0],["2023-05-04",23.5,24.0,22.1,23.8,52630.0],["2023-05-05",23.8,24.8,23.1,24.4,65490.0],["2023-05-08",24.4,25.8,24.1,25.6,60620.0],["2023-05-09",25.5,25.5,24.4,25.0,47520.0],["2023-05-10",28.0,32.1,28.0,29.9,238410.0],["2023-05-11",30.3,31.5,29.9,30.4,75210.0],["2023-05-12",30.4,31.3,30.1,31.0,77430.0],["2023-05-15",31.5,33.5,31.0,31.3,92250.0],["2023-05-16",30.9,31.6,30.3,31.0,33850.0],["2023-05-17",31.0,31.8,30.7,31.4,47020.0],["2023-05-18",31.4,32.1,30.8,32.0,41500.0],["2023-05-19",32.3,33.1,31.4,31.7,85400.0],["2023-05-22",32.0,33.1,31.6,32.0,32110.0],["2023-05-23",32.5,35.3,31.9,34.3,105710.0],["2023-05-24",34.0,34.7,32.6,34.3,53600.0],["2023-05-25",34.3,34.3,32.2,32.4,60280.0],["2023-05-26",32.4,32.7,31.8,32.0,56700.0],["2023-05-30",32.7,33.1,30.0,30.3,85420.0],["2023-05-31",30.0,32.0,29.8,30.6,107690.0],["2023-06-01",30.5,32.3,29.5,31.9,85400.0],["2023-06-02",31.9,32.6,31.4,31.4,47740.0],["2023-06-05",31.4,31.6,30.5,31.5,36800.0],["2023-06-06",31.6,32.1,30.8,30.9,61710.0],["2023-06-07",31.1,33.0,31.1,32.9,51950.0],["2023-06-08",32.9,32.9,30.7,31.6,57840.0],["2023-06-09",31.7,32.3,31.3,31.9,44910.0],["2023-06-12",31.9,32.8,31.9,32.2,39440.0],["2023-06-13",32.4,33.0,32.0,32.6,75350.0],["2023-06-14",32.6,33.4,31.9,33.3,58580.0],["2023-06-15",33.0,33.7,32.1,33.3,36800.0],["2023-06-16",33.5,33.9,32.4,32.5,72170.0],["2023-06-20",32.5,32.6,32.1,32.3,51550.0],["2023-06-21",32.2,32.7,32.0,32.5,77440.0],["2023-06-22",32.1,33.6,31.9,33.5,66220.0],["2023-06-23",33.0,33.3,32.6,32.8,21590.0],["2023-06-26",33.0,33.3,32.1,32.1,27510.0],["2023-06-27",32.2,33.1,31.8,33.0,21780.0],["2023-06-28",33.0,34.6,33.0,34.6,46110.0],["2023-06-29",34.6,34.8,33.1,33.2,26040.0],["2023-06-30",33.1,33.6,32.6,33.0,42650.0],["2023-07-03",33.1,33.8,32.7,33.3,13480.0],["2023-07-05",32.9,33.5,32.5,33.2,52350.0],["2023-07-06",32.9,33.3,32.5,32.8,38270.0],["2023-07-07",32.9,33.6,32.3,32.5,40480.0],["2023-07-10",32.5,33.3,32.2,32.7,24310.0],["2023-07-11",33.2,34.5,32.7,34.3,46230.0],["2023-07-12",34.6,35.3,34.3,35.0,32470.0],["2023-07-13",35.4,39.1,35.4,38.6,177260.0],["2023-07-14",38.6,39.3,37.5,37.6,57350.0],["2023-07-17",37.7,39.6,36.8,39.1,75060.0],["2023-07-18",39.4,40.1,38.7,39.9,82340.0],["2023-07-19",41.7,41.8,40.3,40.7,78920.0],["2023-07-20",40.7,41.1,38.1,38.5,74500.0],["2023-07-21",38.9,39.6,38.6,38.9,38680.0],["2023-07-24",38.6,38.6,35.7,35.8,45220.0],["2023-07-25",35.9,36.4,34.8,35.1,41020.0],["2023-07-26",35.7,37.0,35.5,36.8,32070.0],["2023-07-27",37.7,37.7,36.1,36.2,27970.0],["2023-07-28",37.4,39.0,36.6,38.9,36820.0],["2023-07-31",39.4,39.5,38.1,38.7,53890.0],["2023-08-01",38.4,39.3,38.0,39.1,32360.0],["2023-08-02",38.7,39.8,38.0,38.9,39320.0],["2023-08-03",38.9,40.9,38.0,38.4,93970.0],["2023-08-04",38.4,38.5,36.6,37.0,70320.0],["2023-08-07",38.1,38.5,36.6,37.9,79840.0],["2023-08-08",38.6,39.2,37.1,38.7,106680.0],["2023-08-09",28.1,30.5,24.7,25.9,622510.0],["2023-08-10",26.5,26.9,25.3,25.8,251350.0],["2023-08-11",25.5,26.1,23.9,25.3,156500.0],["2023-08-14",25.3,25.8,24.8,25.1,121880.0],["2023-08-15",25.1,25.6,24.4,25.1,73040.0],["2023-08-16",25.0,25.3,24.3,24.5,53000.0],["2023-08-17",24.5,24.5,23.4,23.6,83590.0],["2023-08-18",23.4,24.1,23.1,23.6,46380.0],["2023-08-21",23.6,24.2,23.1,23.9,30790.0],["2023-08-22",24.3,24.3,22.9,23.3,37480.0],["2023-08-23",23.1,23.7,22.9,23.5,50480.0],["2023-08-24",23.6,23.6,22.4,22.6,46560.0],["2023-08-25",22.6,22.9,21.9,22.0,67890.0],["2023-08-28",22.3,22.8,22.2,22.5,25240.0],["2023-08-29",22.4,23.3,22.4,22.9,30240.0],["2023-08-30",22.9,23.5,22.4,23.2,62370.0],["2023-08-31",23.2,25.2,23.2,24.6,63720.0],["2023-09-01",24.8,25.4,24.5,24.8,29250.0],["2023-09-05",24.3,25.7,24.3,25.2,43110.0],["2023-09-06",25.1,25.5,24.4,24.6,21910.0],["2023-09-07",24.2,24.5,23.5,23.6,24680.0],["2023-09-08",23.8,23.8,22.7,22.8,28490.0],["2023-09-11",23.3,23.6,22.6,22.7,29620.0],["2023-09-12",22.4,23.4,22.2,22.5,31880.0],["2023-09-13",22.8,23.1,21.9,22.3,42770.0],["2023-09-14",22.6,23.0,21.9,22.9,38950.0],["2023-09-15",23.0,23.0,21.9,22.0,62670.0],["2023-09-18",21.8,22.0,21.6,21.9,50840.0],["2023-09-19",21.6,22.9,21.6,22.5,41510.0],["2023-09-20",22.5,22.9,21.5,21.6,41630.0],["2023-09-21",21.5,21.5,20.5,20.6,47880.0],["2023-09-22",20.9,21.0,19.9,19.9,38100.0],["2023-09-25",20.1,20.1,19.3,19.5,36120.0],["2023-09-26",19.4,19.6,18.7,18.8,51770.0],["2023-09-27",19.0,19.9,19.0,19.5,63170.0],["2023-09-28",19.6,20.3,19.3,19.3,22550.0],["2023-09-29",20.2,20.8,19.5,19.8,35960.0],["2023-10-02",19.9,19.9,19.3,19.6,27070.0],["2023-10-03",19.4,19.9,18.8,18.9,27480.0],["2023-10-04",19.3,19.3,18.5,18.9,26880.0],["2023-10-05",18.9,19.2,17.6,17.6,54000.0],["2023-10-06",17.7,18.1,17.2,17.9,40490.0],["2023-10-09",17.8,17.9,16.7,17.5,38090.0],["2023-10-10",18.1,18.8,17.5,18.3,63220.0],["2023-10-11",18.0,18.7,17.7,18.4,54220.0],["2023-10-12",18.5,18.6,17.1,17.7,36210.0],["2023-10-13",17.4,17.9,17.0,17.2,107000.0],["2023-10-16",17.4,17.7,17.3,17.4,45640.0],["2023-10-17",17.3,18.0,17.0,17.3,47270.0],["2023-10-18",17.2,17.5,16.9,17.4,26000.0],["2023-10-19",17.8,17.8,17.2,17.4,30950.0],["2023-10-20",17.3,17.5,16.9,17.2,25760.0],["2023-10-23",17.2,17.5,16.7,17.0,97540.0],["2023-10-24",17.1,17.8,16.8,17.2,60470.0],["2023-10-25",17.0,17.1,16.5,16.8,67160.0],["2023-10-26",16.9,16.9,16.0,16.2,73490.0],["2023-10-27",16.2,16.3,15.7,15.9,30650.0],["2023-10-30",15.9,16.6,15.7,16.4,42440.0],["2023-10-31",16.5,16.6,16.1,16.1,27880.0],["2023-11-01",16.0,16.0,15.5,15.6,40630.0],["2023-11-02",16.1,16.8,15.5,16.0,86190.0],["2023-11-03",16.1,16.9,16.1,16.7,53760.0],["2023-11-06",16.6,17.1,16.5,17.0,159240.0],["2023-11-07",16.9,17.6,16.3,16.6,490980.0],["2023-11-08",17.7,18.9,16.5,17.6,615680.0],["2023-11-09",17.3,19.9,16.0,16.6,864340.0],["2023-11-10",16.7,17.7,16.5,17.5,424860.0],["2023-11-13",17.5,19.6,17.4,19.0,118270.0],["2023-11-14",19.4,20.9,19.4,20.0,123940.0],["2023-11-15",20.1,20.4,19.9,20.4,58480.0],["2023-11-16",20.6,20.6,19.4,19.8,71630.0],["2023-11-17",19.8,20.9,19.7,20.7,66050.0],["2023-11-20",20.6,21.4,20.4,20.6,34570.0],["2023-11-21",20.6,21.1,20.2,21.0,50890.0],["2023-11-22",21.0,21.3,20.7,21.2,41770.0],["2023-11-24",21.2,21.7,21.2,21.5,24780.0],["2023-11-27",21.1,22.0,21.1,21.2,59700.0],["2023-11-28",21.2,22.4,20.6,22.3,95610.0],["2023-11-29",22.8,23.4,22.4,23.0,219980.0],["2023-11-30",22.9,23.4,22.3,22.5,164690.0],["2023-12-01",22.6,24.8,22.3,24.4,213350.0],["2023-12-04",24.4,25.4,24.3,25.2,136090.0],["2023-12-05",25.2,25.3,23.6,24.1,151350.0],["2023-12-06",24.4,25.4,24.0,24.7,126200.0],["2023-12-07",24.7,24.7,23.1,24.2,143390.0],["2023-12-08",24.4,25.1,24.2,24.8,110160.0],["2023-12-11",24.6,24.8,23.7,23.8,92360.0],["2023-12-12",23.8,24.2,23.2,23.8,176810.0],["2023-12-13",23.7,24.6,23.1,24.4,80960.0],["2023-12-14",24.9,26.0,24.8,25.3,165410.0],["2023-12-15",25.6,25.7,24.6,24.8,121700.0],["2023-12-18",24.6,25.3,24.3,24.3,60080.0],["2023-12-19",24.3,25.0,24.2,24.5,59410.0],["2023-12-20",24.7,25.2,24.4,24.8,86550.0],["2023-12-21",25.0,26.1,25.0,25.6,50460.0],["2023-12-22",25.6,26.1,25.1,25.4,53630.0],["2023-12-26",25.3,26.0,24.8,25.8,44310.0],["2023-12-27",26.1,26.5,25.0,25.0,64590.0],["2023-12-28",25.1,25.9,24.6,25.3,95390.0],["2023-12-29",25.3,25.3,24.9,24.9,57970.0],["2024-01-02",24.7,24.8,23.9,24.0,48070.0],["2024-01-03",23.4,23.4,22.5,22.7,67820.0],["2024-01-04",22.6,23.4,22.6,23.1,49070.0],["2024-01-05",23.0,23.3,22.3,22.3,39770.0],["2024-01-08",22.2,24.3,22.1,24.1,71010.0],["2024-01-09",23.8,24.9,23.8,23.9,75950.0],["2024-01-10",23.7,24.1,23.3,23.8,45040.0],["2024-01-11",23.8,24.4,23.0,23.1,65130.0],["2024-01-12",23.7,24.2,22.8,22.8,53430.0],["2024-01-16",22.6,23.0,21.5,23.0,158020.0],["2024-01-17",22.5,22.9,21.4,21.4,123750.0],["2024-01-18",21.6,22.2,21.1,21.9,115520.0],["2024-01-19",21.9,22.6,21.4,21.7,127560.0],["2024-01-22",21.7,23.6,21.7,23.1,72620.0],["2024-01-23",23.3,24.6,23.2,23.7,146960.0],["2024-01-24",24.2,24.7,23.5,23.7,128420.0],["2024-01-25",24.2,24.3,23.8,24.0,58880.0],["2024-01-26",23.9,25.2,23.9,24.2,129810.0],["2024-01-29",24.0,25.1,23.8,24.9,61100.0],["2024-01-30",24.6,24.8,24.2,24.5,49610.0],["2024-01-31",24.1,24.7,23.7,23.7,87180.0],["2024-02-01",23.9,24.7,23.8,24.2,48060.0],["2024-02-02",24.0,24.3,23.6,24.0,34990.0],["2024-02-05",23.7,23.9,23.4,23.4,28980.0],["2024-02-06",23.4,24.7,23.4,24.4,42160.0],["2024-02-07",24.5,24.5,23.7,23.8,57940.0],["2024-02-08",23.9,24.9,23.3,23.7,78180.0],["2024-02-09",23.9,24.7,23.6,24.7,39710.0],["2024-02-12",25.0,25.4,24.8,24.8,72820.0],["2024-02-13",23.4,24.8,23.4,24.3,75070.0],["2024-02-14",24.9,30.1,24.2,28.9,337210.0],["2024-02-15",29.0,29.9,27.6,29.4,141360.0],["2024-02-16",29.5,30.9,29.0,29.9,119150.0],["2024-02-20",29.6,30.0,29.2,29.8,86850.0],["2024-02-21",29.8,30.1,29.3,30.0,61250.0],["2024-02-22",30.3,31.0,29.7,29.8,52590.0],["2024-02-23",29.7,30.0,28.0,28.1,41790.0],["2024-02-26",28.2,28.5,27.2,27.3,53920.0],["2024-02-27",27.3,28.7,27.3,28.4,40330.0],["2024-02-28",28.5,28.5,27.5,27.8,38500.0],["2024-02-29",28.1,28.9,27.8,28.7,41850.0],["2024-03-01",29.1,29.4,28.3,29.2,57100.0],["2024-03-04",29.0,29.3,26.9,27.0,98200.0],["2024-03-05",28.3,28.7,25.9,26.1,76300.0],["2024-03-06",26.8,27.0,25.4,26.0,52430.0],["2024-03-07",25.7,26.2,25.3,25.6,44490.0],["2024-03-08",26.3,27.7,26.0,26.9,74240.0],["2024-03-11",26.9,27.2,26.1,26.3,33810.0],["2024-03-12",28.0,28.0,26.3,26.8,41300.0],["2024-03-13",28.1,28.5,27.0,27.0,68680.0],["2024-03-14",27.1,27.1,25.0,25.2,72590.0],["2024-03-15",26.2,26.2,24.6,25.5,54800.0],["2024-03-18",26.0,26.3,25.6,25.9,41410.0],["2024-03-19",26.0,26.3,24.9,25.9,36110.0],["2024-03-20",26.2,27.0,25.6,26.8,39610.0],["2024-03-21",27.2,27.8,26.6,27.7,122180.0],["2024-03-22",27.8,28.5,25.5,25.5,79700.0],["2024-03-25",25.6,26.9,25.5,26.6,47030.0],["2024-03-26",26.8,27.7,26.6,26.8,71060.0],["2024-03-27",27.0,27.0,25.8,25.9,52180.0],["2024-03-28",25.7,26.4,25.7,26.2,78070.0],["2024-04-01",26.6,26.6,25.6,25.8,46990.0],["2024-04-02",25.5,25.7,24.6,24.7,70350.0],["2024-04-03",24.6,24.6,23.5,23.7,135590.0],["2024-04-04",23.8,24.4,22.8,22.9,336370.0],["2024-04-05",22.5,23.1,22.2,22.7,120230.0],["2024-04-08",22.9,23.8,22.8,23.0,63820.0],["2024-04-09",23.0,23.6,22.7,23.0,170100.0],["2024-04-10",22.4,22.5,21.6,21.9,105380.0],["2024-04-11",22.0,22.3,21.3,21.5,107480.0],["2024-04-12",21.5,21.6,21.0,21.6,102420.0],["2024-04-15",22.0,22.8,20.6,20.7,162270.0],["2024-04-16",20.5,20.8,19.9,20.1,90610.0],["2024-04-17",20.2,20.9,20.0,20.1,72730.0],["2024-04-18",20.2,20.6,19.6,20.5,91970.0],["2024-04-19",20.2,20.8,20.1,20.2,73010.0],["2024-04-22",20.1,20.9,20.1,20.4,52910.0],["2024-04-23",20.0,21.3,19.9,20.9,97180.0],["2024-04-24",20.9,21.2,20.4,20.6,58940.0],["2024-04-25",20.3,20.8,19.9,20.6,56060.0],["2024-04-26",20.8,22.1,20.6,21.7,121350.0],["2024-04-29",21.7,22.2,21.4,21.6,40370.0],["2024-04-30",21.4,21.9,21.1,21.1,49150.0],["2024-05-01",21.0,21.9,20.6,21.8,78460.0],["2024-05-02",22.3,25.0,22.2,24.4,368030.0],["2024-05-03",24.3,26.2,24.0,25.4,194890.0],["2024-05-06",25.4,25.7,24.9,25.5,83840.0],["2024-05-07",25.5,27.1,25.3,26.0,219140.0],["2024-05-08",23.1,26.6,20.6,25.4,96880.0],["2024-05-09",25.5,25.9,25.0,25.5,57790.0],["2024-05-10",25.5,25.5,24.3,24.3,62650.0],["2024-05-13",24.4,25.5,24.2,24.3,84950.0],["2024-05-14",24.5,26.0,24.2,24.7,117800.0],["2024-05-15",25.2,25.6,24.1,24.5,47050.0],["2024-05-16",24.4,24.5,23.1,23.1,89380.0],["2024-05-17",23.1,23.4,22.0,22.1,52190.0],["2024-05-20",22.5,22.5,21.8,22.2,72220.0],["2024-05-21",21.9,22.0,21.3,21.3,74700.0],["2024-05-22",21.1,21.8,21.1,21.4,54300.0],["2024-05-23",21.4,21.5,20.5,20.5,59440.0],["2024-05-24",21.0,22.1,20.8,21.8,97090.0],["2024-05-28",22.0,22.3,21.2,21.5,39700.0],["2024-05-29",20.9,21.5,20.3,20.3,68220.0],["2024-05-30",20.4,20.7,20.2,20.2,39190.0],["2024-05-31",20.4,20.7,20.1,20.2,74120.0],["2024-06-03",20.4,20.8,19.8,20.2,64240.0],["2024-06-04",20.0,20.4,19.5,20.2,79850.0],["2024-06-05",20.2,22.0,20.1,21.7,83750.0],["2024-06-06",21.7,23.0,21.5,22.6,68040.0],["2024-06-07",22.2,22.3,20.9,20.9,35040.0],["2024-06-10",21.3,21.3,20.6,20.7,34220.0],["2024-06-11",20.5,21.1,20.5,20.7,48970.0],["2024-06-12",21.4,22.4,21.0,21.1,55050.0],["2024-06-13",21.1,21.3,20.3,20.4,63390.0],["2024-06-14",20.3,20.6,19.9,19.9,42600.0],["2024-06-17",19.9,20.2,19.3,20.1,50570.0],["2024-06-18",20.0,20.1,18.4,18.4,82490.0],["2024-06-20",18.3,19.1,18.2,18.2,154280.0],["2024-06-21",18.1,19.1,17.9,19.1,98190.0],["2024-06-24",19.0,19.6,18.2,18.4,97850.0],["2024-06-25",18.3,18.7,18.2,18.5,58090.0],["2024-06-26",18.3,18.8,18.3,18.5,53130.0],["2024-06-27",18.4,18.8,18.1,18.5,54410.0],["2024-06-28",18.8,19.2,18.2,19.2,65210.0],["2024-07-01",19.1,20.0,18.7,18.8,52370.0],["2024-07-02",18.6,18.7,18.4,18.5,21670.0],["2024-07-03",18.4,18.9,18.4,18.5,9530.0],["2024-07-05",18.4,19.0,18.2,18.3,57280.0],["2024-07-08",18.3,18.9,18.3,18.7,29830.0],["2024-07-09",19.4,20.6,19.0,20.1,93740.0],["2024-07-10",20.1,20.4,19.0,19.1,47770.0],["2024-07-11",19.7,20.0,19.3,19.4,44930.0],["2024-07-12",19.6,20.1,19.5,19.8,57320.0],["2024-07-15",20.0,20.3,19.8,20.0,30760.0],["2024-07-16",20.3,22.9,20.3,22.5,182360.0],["2024-07-17",21.9,22.7,21.7,22.6,47780.0],["2024-07-18",22.6,24.0,22.5,22.7,86400.0],["2024-07-19",22.6,23.0,22.2,22.5,37630.0],["2024-07-22",22.5,24.0,21.7,23.7,65960.0],["2024-07-23",23.4,24.7,23.2,24.2,95500.0],["2024-07-24",23.6,24.1,22.3,22.3,43010.0],["2024-07-25",22.2,22.9,21.6,22.0,34230.0],["2024-07-26",22.6,23.0,21.8,22.4,28910.0],["2024-07-29",22.4,23.4,22.2,22.3,30540.0],["2024-07-30",22.3,22.6,21.7,22.2,52350.0],["2024-07-31",22.4,23.9,21.5,23.2,81140.0],["2024-08-01",23.1,25.0,22.4,22.4,114950.0],["2024-08-02",21.4,21.9,20.2,20.2,46620.0],["2024-08-05",18.1,19.9,18.0,19.7,52110.0],["2024-08-06",20.0,20.3,19.6,19.8,57790.0],["2024-08-07",22.2,26.4,22.0,25.9,295270.0],["2024-08-08",26.0,26.2,24.5,24.9,209750.0],["2024-08-09",24.6,25.5,24.6,25.0,161810.0],["2024-08-12",25.0,25.0,23.2,23.2,50470.0],["2024-08-13",23.4,25.5,22.2,25.3,57910.0],["2024-08-14",25.4,26.2,25.1,26.0,62190.0],["2024-08-15",26.1,26.4,25.2,25.8,39870.0],["2024-08-16",25.6,25.9,25.3,25.6,24240.0],["2024-08-19",25.5,26.2,25.5,25.8,46780.0],["2024-08-20",25.6,26.2,25.4,25.5,30620.0],["2024-08-21",25.3,26.2,25.3,25.9,80710.0],["2024-08-22",26.0,27.0,25.8,25.9,60200.0],["2024-08-23",26.2,27.5,26.0,26.8,57410.0],["2024-08-26",26.8,26.9,26.2,26.4,82480.0],["2024-08-27",26.2,26.4,26.0,26.0,43380.0],["2024-08-28",25.9,27.1,25.3,26.4,58260.0],["2024-08-29",26.6,27.3,26.3,26.6,44170.0],["2024-08-30",26.6,27.1,26.3,27.0,41270.0],["2024-09-03",26.5,27.2,26.0,26.1,47230.0],["2024-09-04",26.0,26.6,25.8,25.8,34620.0],["2024-09-05",25.6,27.1,25.6,26.4,61860.0],["2024-09-06",26.4,26.7,25.1,25.6,72650.0],["2024-09-09",25.7,26.1,24.7,24.8,56980.0],["2024-09-10",24.9,25.2,23.9,24.0,68720.0],["2024-09-11",24.0,25.6,23.8,25.6,59330.0],["2024-09-12",25.8,26.4,25.6,25.9,50750.0],["2024-09-13",26.0,27.1,25.9,26.4,39270.0],["2024-09-16",26.5,27.3,26.2,27.1,39740.0],["2024-09-17",27.3,28.0,27.1,27.1,54660.0],["2024-09-18",27.2,28.3,27.1,27.7,55090.0],["2024-09-19",28.3,28.7,27.6,28.4,105810.0],["2024-09-20",28.4,28.8,27.9,28.8,119400.0],["2024-09-23",29.0,29.2,28.2,28.3,41580.0],["2024-09-24",28.1,28.3,27.2,27.3,47070.0],["2024-09-25",27.2,27.2,26.1,26.2,46650.0],["2024-09-26",26.7,27.0,26.0,26.9,33410.0],["2024-09-27",27.2,27.3,26.0,26.0,41800.0],["2024-09-30",25.9,26.6,25.7,25.8,42300.0],["2024-10-01",25.8,25.9,25.0,25.4,34180.0],["2024-10-02",25.2,25.7,25.0,25.2,26850.0],["2024-10-03",25.0,25.5,24.0,24.7,22960.0],["2024-10-04",24.9,25.1,24.5,24.9,18920.0],["2024-10-07",24.8,25.1,23.7,24.3,42530.0],["2024-10-08",24.1,24.9,24.0,24.2,26800.0],["2024-10-09",24.1,24.8,23.9,24.8,26020.0],["2024-10-10",24.5,24.9,24.3,24.7,17740.0],["2024-10-11",24.6,25.9,24.6,25.7,26310.0],["2024-10-14",25.7,25.8,24.8,24.9,20560.0],["2024-10-15",24.9,25.9,24.7,25.2,79590.0],["2024-10-16",25.6,25.6,24.9,25.0,29590.0],["2024-10-17",25.1,25.1,24.2,25.1,138000.0],["2024-10-18",25.5,25.7,25.2,25.6,22170.0],["2024-10-21",25.5,25.5,24.5,24.8,27800.0],["2024-10-22",24.8,25.5,24.6,24.9,22070.0],["2024-10-23",24.6,25.1,24.2,24.5,28320.0],["2024-10-24",24.7,24.7,23.9,24.2,26490.0],["2024-10-25",24.1,24.7,24.0,24.2,23730.0],["2024-10-28",24.4,24.6,23.6,23.6,29740.0],["2024-10-29",23.6,24.3,23.4,24.0,34060.0],["2024-10-30",24.0,24.7,24.0,24.1,24820.0],["2024-10-31",24.2,25.1,23.5,23.8,32740.0],["2024-11-01",23.9,24.8,23.3,23.5,56590.0],["2024-11-04",23.3,24.9,23.1,24.6,26350.0],["2024-11-05",24.7,25.7,24.7,25.0,57010.0],["2024-11-06",26.0,26.0,24.8,25.3,45640.0],["2024-11-07",25.6,27.1,25.6,26.1,141680.0],["2024-11-08",25.8,26.1,25.0,25.1,29850.0],["2024-11-11",25.6,26.5,25.3,26.2,108490.0],["2024-11-12",23.6,23.6,18.8,19.3,458780.0],["2024-11-13",19.3,19.3,17.9,18.5,162960.0],["2024-11-14",18.5,18.5,17.4,17.5,135970.0],["2024-11-15",17.8,17.8,16.5,17.2,178780.0],["2024-11-18",17.8,19.2,17.8,19.1,224440.0],["2024-11-19",20.4,20.6,19.5,19.8,200390.0],["2024-11-20",19.7,20.5,19.1,19.7,94660.0],["2024-11-21",19.5,20.0,19.1,19.6,94530.0],["2024-11-22",19.5,20.1,19.5,19.7,104110.0],["2024-11-25",20.0,20.6,19.7,19.8,139980.0],["2024-11-26",19.8,20.1,18.7,19.0,81540.0],["2024-11-27",19.4,19.5,18.7,19.0,59820.0],["2024-11-29",19.1,19.4,18.6,18.6,34790.0],["2024-12-02",18.7,20.1,18.2,19.8,188810.0],["2024-12-03",19.8,20.4,19.7,19.9,127120.0],["2024-12-04",19.9,20.1,19.3,19.5,153770.0],["2024-12-05",19.5,19.8,18.8,18.9,125150.0],["2024-12-06",18.9,20.2,18.9,19.8,122230.0],["2024-12-09",20.0,20.7,19.5,19.6,92770.0],["2024-12-10",19.8,19.8,18.6,18.9,145010.0],["2024-12-11",18.9,19.1,18.4,18.6,102870.0],["2024-12-12",18.5,18.5,18.0,18.4,69510.0],["2024-12-13",18.2,18.4,17.2,17.7,153510.0],["2024-12-16",17.7,18.0,17.3,17.4,122140.0],["2024-12-17",17.4,17.7,17.1,17.3,127490.0],["2024-12-18",17.0,17.4,16.2,16.4,142940.0],["2024-12-19",16.5,17.8,16.4,17.0,251470.0],["2024-12-20",16.9,17.3,16.5,16.7,71050.0],["2024-12-23",16.6,17.0,16.4,16.5,60360.0],["2024-12-24",16.4,16.4,15.9,16.0,72060.0],["2024-12-26",16.0,16.4,15.7,16.3,99870.0],["2024-12-27",16.1,16.6,16.0,16.5,61910.0],["2024-12-30",16.6,16.6,15.7,16.1,101570.0],["2024-12-31",16.3,16.6,16.0,16.6,102430.0],["2025-01-02",16.5,16.7,16.0,16.2,53130.0],["2025-01-03",16.0,16.8,16.0,16.4,73810.0],["2025-01-06",16.4,17.1,16.0,16.5,78760.0],["2025-01-07",16.6,16.8,16.0,16.2,38840.0],["2025-01-08",16.3,16.3,15.3,15.7,117890.0],["2025-01-10",15.7,15.8,15.1,15.6,54260.0],["2025-01-13",15.3,15.6,14.9,15.6,95120.0],["2025-01-14",17.1,17.2,15.6,17.0,255720.0],["2025-01-15",17.3,18.3,17.0,18.2,108280.0],["2025-01-16",18.3,18.6,17.6,18.5,96600.0],["2025-01-17",18.5,18.8,18.1,18.3,54620.0],["2025-01-21",18.4,18.9,18.0,18.7,194910.0],["2025-01-22",18.5,18.9,18.2,18.3,98210.0],["2025-01-23",18.4,18.6,17.3,18.5,110000.0],["2025-01-24",18.5,19.0,18.1,18.8,70750.0],["2025-01-27",18.3,19.8,18.3,19.3,93150.0],["2025-01-28",19.7,19.7,19.0,19.3,76260.0],["2025-01-29",19.3,19.6,18.8,19.1,71720.0],["2025-01-30",19.3,20.1,18.2,18.4,187530.0],["2025-01-31",18.3,18.9,17.9,18.0,83760.0],["2025-02-03",17.6,18.2,17.3,17.4,59270.0],["2025-02-04",17.6,18.4,17.4,18.3,44990.0],["2025-02-05",18.4,18.6,18.0,18.4,35770.0],["2025-02-06",18.3,18.3,17.7,17.8,36810.0],["2025-02-07",17.9,18.0,17.3,17.6,48290.0],["2025-02-10",17.8,17.8,17.1,17.5,73500.0],["2025-02-11",17.5,18.0,16.9,17.3,80600.0],["2025-02-12",19.2,20.7,16.0,16.3,555020.0],["2025-02-13",16.3,18.5,16.3,18.4,222980.0],["2025-02-14",18.8,19.5,18.3,18.4,190080.0],["2025-02-18",18.0,18.4,17.6,17.7,155530.0],["2025-02-19",17.5,17.7,17.0,17.4,95790.0],["2025-02-20",17.3,18.1,17.3,17.7,154660.0],["2025-02-21",17.8,18.3,16.7,17.8,176200.0],["2025-02-24",17.5,17.7,16.8,17.1,178000.0],["2025-02-25",17.0,17.5,16.7,17.2,137120.0],["2025-02-26",17.3,17.5,16.8,17.0,180730.0],["2025-02-27",17.0,17.1,16.5,16.8,121830.0],["2025-02-28",16.6,17.1,15.9,16.8,300340.0],["2025-03-03",16.8,17.8,16.6,16.6,160680.0],["2025-03-04",16.2,16.8,15.4,16.1,105620.0],["2025-03-05",16.2,16.4,15.7,16.2,88070.0],["2025-03-06",15.7,16.1,15.2,16.0,185570.0],["2025-03-07",15.9,17.1,15.7,16.6,144240.0],["2025-03-10",16.1,17.4,16.0,16.1,304250.0],["2025-03-11",16.2,16.5,15.5,15.7,154680.0],["2025-03-12",15.6,15.9,15.1,15.6,167300.0],["2025-03-13",15.6,15.9,15.2,15.2,121410.0],["2025-03-14",15.4,16.2,15.4,15.7,126520.0],["2025-03-17",15.7,16.5,15.5,16.2,148900.0],["2025-03-18",16.1,16.3,15.4,15.5,121500.0],["2025-03-19",15.4,15.9,15.4,15.7,159400.0],["2025-03-20",15.7,16.7,15.4,16.0,235110.0],["2025-03-21",15.9,16.3,15.3,15.6,225380.0],["2025-03-24",15.87,17.39,15.87,16.65,345600.0],["2025-03-25",16.69,17.08,15.95,16.26,274400.0],["2025-03-26",16.2,16.55,15.97,16.43,326600.0],["2025-03-27",16.72,17.37,16.69,17.05,469100.0],["2025-03-28",16.85,16.91,15.82,15.92,372100.0],["2025-03-31",15.6,15.93,15.34,15.41,487000.0],["2025-04-01",15.03,15.83,14.56,14.7,4354600.0],["2025-04-02",14.29,14.84,13.85,14.0,2743200.0],["2025-04-03",13.11,13.53,12.53,13.1,1975200.0],["2025-04-04",12.51,12.97,12.0,12.2,1850400.0],["2025-04-07",11.54,12.67,11.0,12.16,3205900.0],["2025-04-08",12.62,12.85,11.68,11.97,2815400.0],["2025-04-09",11.83,13.25,11.76,13.0,2666200.0],["2025-04-10",12.6,12.85,12.29,12.64,1829600.0],["2025-04-11",12.73,12.81,11.89,12.4,1488700.0],["2025-04-14",12.65,12.91,12.48,12.5,1932300.0],["2025-04-15",12.35,12.67,11.89,12.12,1489700.0],["2025-04-16",11.91,12.05,11.25,11.43,1282200.0],["2025-04-17",11.41,11.74,11.26,11.6,1195100.0],["2025-04-21",11.63,12.22,11.48,12.0,1621500.0],["2025-04-22",12.21,12.41,11.66,12.14,1423300.0],["2025-04-23",12.64,12.98,12.37,12.56,1113800.0],["2025-04-24",12.56,12.68,12.38,12.54,788600.0],["2025-04-25",12.71,12.72,12.15,12.32,749600.0],["2025-04-28",12.27,12.66,11.65,11.75,997700.0],["2025-04-29",11.65,11.98,11.46,11.89,929600.0],["2025-04-30",11.58,11.85,11.16,11.46,1076800.0],["2025-05-01",11.5,11.96,11.45,11.96,1063100.0],["2025-05-02",12.06,12.11,11.59,11.79,1358900.0],["2025-05-05",11.67,11.8,11.17,11.2,1901500.0],["2025-05-06",11.16,11.34,10.88,11.25,1446900.0],["2025-05-07",14.99,15.59,13.95,15.15,4676900.0],["2025-05-08",15.15,15.95,14.7,14.98,2746300.0],["2025-05-09",15.1,16.59,15.1,16.1,1925600.0],["2025-05-12",16.56,16.62,15.72,16.11,1743300.0],["2025-05-13",16.1,16.98,16.1,16.6,1304600.0],["2025-05-14",16.57,16.82,16.06,16.11,911900.0],["2025-05-15",15.96,16.35,15.72,16.35,1062200.0],["2025-05-16",16.35,16.58,16.14,16.38,928500.0],["2025-05-19",16.07,17.09,16.07,16.75,1174600.0],["2025-05-20",16.69,16.82,16.16,16.33,836200.0],["2025-05-21",16.21,16.34,15.81,15.86,984000.0],["2025-05-22",15.8,16.14,15.73,16.01,1284700.0],["2025-05-23",15.69,15.99,15.51,15.56,1099100.0],["2025-05-27",15.69,16.45,15.68,16.29,931500.0],["2025-05-28",16.29,16.3,15.84,15.84,699900.0],["2025-05-29",16.03,16.2,15.57,15.69,729500.0],["2025-05-30",15.53,15.8,15.46,15.65,1493400.0],["2025-06-02",15.7,15.95,15.58,15.68,1113000.0],["2025-06-03",15.7,16.93,15.7,16.85,1059600.0],["2025-06-04",16.94,17.16,16.78,16.99,678700.0],["2025-06-05",17.04,17.1,16.52,16.61,533800.0],["2025-06-06",16.74,16.85,16.47,16.49,571000.0],["2025-06-09",16.74,16.84,16.57,16.63,782400.0],["2025-06-10",16.83,16.83,16.35,16.58,952000.0],["2025-06-11",16.77,16.94,16.51,16.63,826000.0],["2025-06-12",16.4,16.51,15.79,15.82,984200.0],["2025-06-13",15.79,15.88,15.4,15.44,924600.0],["2025-06-16",15.15,15.76,15.09,15.74,1050300.0],["2025-06-17",15.57,15.87,15.16,15.21,1138800.0],["2025-06-18",15.1,15.46,14.97,15.04,859200.0],["2025-06-20",15.22,15.36,14.93,15.0,1840200.0],["2025-06-23",14.89,15.39,14.87,15.2,1155600.0],["2025-06-24",15.61,16.02,15.43,15.55,916500.0],["2025-06-25",15.62,15.73,15.07,15.25,940500.0],["2025-06-26",15.31,15.62,15.07,15.57,723500.0],["2025-06-27",15.63,15.84,15.4,15.76,7504100.0],["2025-06-30",15.85,15.86,15.24,15.26,1612700.0],["2025-07-01",15.16,16.54,15.14,16.1,1219300.0],["2025-07-02",16.12,16.44,15.86,16.36,1146600.0],["2025-07-03",16.47,17.07,16.47,16.74,632200.0],["2025-07-07",16.46,16.69,16.0,16.08,772500.0],["2025-07-08",16.22,16.64,16.12,16.26,735000.0],["2025-07-09",16.34,16.56,16.15,16.48,570500.0],["2025-07-10",16.53,17.13,16.5,16.85,805100.0],["2025-07-11",16.65,16.76,15.89,15.97,712000.0],["2025-07-14",15.95,16.16,15.8,16.06,577300.0],["2025-07-15",16.45,16.45,15.98,16.05,768300.0],["2025-07-16",16.09,16.36,15.86,16.21,534300.0],["2025-07-17",16.28,16.7,16.25,16.5,486500.0],["2025-07-18",16.59,16.63,16.04,16.05,508500.0],["2025-07-21",16.26,16.43,16.04,16.09,553900.0],["2025-07-22",16.25,16.94,16.17,16.68,814800.0],["2025-07-23",16.87,17.15,16.62,17.15,808800.0],["2025-07-24",17.01,17.19,16.77,16.98,613000.0],["2025-07-25",16.95,16.98,16.49,16.96,555700.0],["2025-07-28",16.96,16.98,16.62,16.7,418300.0],["2025-07-29",16.71,16.83,15.94,15.95,762800.0],["2025-07-30",16.7,16.7,15.99,16.01,542900.0],["2025-07-31",16.03,16.58,15.93,16.22,698000.0],["2025-08-01",16.01,16.17,15.83,15.86,777300.0],["2025-08-04",16.02,16.34,15.99,16.29,522300.0],["2025-08-05",16.26,16.26,15.35,15.67,1569000.0],["2025-08-06",18.26,18.95,17.79,18.26,2283900.0],["2025-08-07",18.8,19.42,18.52,18.9,1344300.0],["2025-08-08",18.82,18.94,18.11,18.17,751000.0],["2025-08-11",18.28,18.7,17.92,18.06,707200.0],["2025-08-12",18.14,18.29,17.41,17.59,624200.0],["2025-08-13",17.84,18.58,17.56,18.37,608300.0],["2025-08-14",18.27,18.44,18.04,18.17,444800.0],["2025-08-15",18.33,18.77,18.16,18.3,674000.0],["2025-08-18",18.21,18.5,17.88,18.25,661100.0],["2025-08-19",18.41,18.65,18.27,18.35,431000.0],["2025-08-20",18.2,18.21,17.35,17.59,779000.0],["2025-08-21",17.29,17.7,16.94,17.13,748600.0],["2025-08-22",17.25,18.28,17.16,18.25,813900.0],["2025-08-25",18.1,18.3,17.82,17.82,501600.0],["2025-08-26",17.71,17.92,17.17,17.31,712300.0],["2025-08-27",17.24,17.65,17.24,17.49,510000.0],["2025-08-28",17.57,17.78,17.16,17.55,484100.0],["2025-08-29",17.53,17.82,17.35,17.72,361400.0],["2025-09-02",17.64,17.64,17.11,17.56,481300.0],["2025-09-03",17.63,18.1,17.5,17.85,597500.0],["2025-09-04",17.83,18.13,17.47,17.9,565100.0],["2025-09-05",17.9,18.41,17.88,18.3,695500.0],["2025-09-08",18.33,18.7,18.11,18.46,721300.0],["2025-09-09",18.46,18.59,18.02,18.1,486800.0],["2025-09-10",18.05,18.05,17.13,17.35,1111500.0],["2025-09-11",17.49,18.11,17.49,17.97,1117200.0],["2025-09-12",17.88,17.9,17.12,17.14,604600.0],["2025-09-15",17.41,17.56,16.87,17.36,1007500.0],["2025-09-16",17.35,17.5,17.11,17.35,649400.0],["2025-09-17",17.44,18.34,17.43,17.72,1013700.0],["2025-09-18",17.96,18.29,17.8,18.1,832300.0],["2025-09-19",18.32,18.38,17.9,18.08,2891600.0],["2025-09-22",17.86,17.99,16.96,17.08,1026000.0],["2025-09-23",17.09,17.12,16.5,16.6,1082600.0],["2025-09-24",16.49,16.7,16.44,16.59,624600.0],["2025-09-25",16.4,16.86,16.2,16.65,708600.0],["2025-09-26",16.51,16.9,16.44,16.74,547400.0],["2025-09-29",16.97,16.97,16.43,16.52,584100.0],["2025-09-30",16.62,16.7,15.92,16.26,640900.0],["2025-10-01",16.13,16.36,15.78,15.84,593900.0],["2025-10-02",15.94,16.16,15.67,15.85,625200.0],["2025-10-03",15.89,16.47,15.89,16.32,780300.0],["2025-10-06",16.3,16.49,15.82,15.87,661800.0],["2025-10-07",15.85,15.88,14.33,14.48,937900.0],["2025-10-08",14.5,14.61,13.78,14.2,1727700.0],["2025-10-09",14.23,14.58,14.11,14.12,557400.0],["2025-10-10",14.14,14.24,13.29,13.36,924500.0],["2025-10-13",13.65,13.96,13.49,13.93,649500.0],["2025-10-14",13.5,14.31,13.5,14.11,906400.0],["2025-10-15",14.26,14.39,13.89,14.08,633800.0],["2025-10-16",14.11,14.16,13.44,13.53,515100.0],["2025-10-17",13.32,13.67,13.22,13.38,696400.0],["2025-10-20",13.52,13.95,13.52,13.86,481900.0],["2025-10-21",13.81,14.11,13.74,13.83,686300.0],["2025-10-22",13.82,14.07,13.62,14.05,928000.0],["2025-10-23",14.18,14.25,13.8,14.23,762000.0],["2025-10-24",14.44,14.44,14.08,14.18,509800.0],["2025-10-27",14.32,14.45,14.05,14.1,655400.0],["2025-10-28",14.1,14.1,13.53,13.66,411800.0],["2025-10-29",13.65,13.74,13.11,13.32,630600.0],["2025-10-30",13.17,13.43,12.95,13.26,549300.0],["2025-10-31",13.35,13.54,13.18,13.27,631700.0],["2025-11-03",13.28,13.28,12.74,13.05,1185500.0],["2025-11-04",12.86,13.04,12.73,12.87,1841200.0],["2025-11-05",11.83,12.64,11.49,11.85,2528900.0],["2025-11-06",12.05,12.06,11.28,11.35,1809000.0],["2025-11-07",11.2,11.44,10.94,11.29,1887600.0],["2025-11-10",11.58,11.66,11.21,11.43,1127500.0],["2025-11-11",11.46,11.7,11.1,11.28,904300.0],["2025-11-12",11.28,11.52,11.24,11.3,1083000.0],["2025-11-13",11.2,11.44,11.14,11.18,1098800.0],["2025-11-14",11.08,11.22,10.79,10.84,1413200.0],["2025-11-17",10.8,11.09,10.59,10.63,1555600.0],["2025-11-18",10.57,10.79,10.49,10.67,971200.0],["2025-11-19",10.79,10.79,10.25,10.42,1255200.0],["2025-11-20",10.54,10.76,10.43,10.53,1352400.0],["2025-11-21",10.61,11.27,10.53,10.9,1102600.0],["2025-11-24",10.92,11.37,10.85,11.31,1415900.0],["2025-11-25",11.42,11.61,11.39,11.43,1146700.0],["2025-11-26",11.33,11.53,11.29,11.3,996400.0],["2025-11-28",11.32,11.64,11.32,11.42,605400.0],["2025-12-01",11.28,11.79,11.2,11.72,1303400.0],["2025-12-02",11.76,12.07,11.58,12.01,1087200.0],["2025-12-03",11.98,12.51,11.82,12.49,932400.0],["2025-12-04",12.52,13.0,12.42,12.97,1055600.0],["2025-12-05",13.08,14.02,12.92,13.91,1673000.0],["2025-12-08",14.02,14.37,13.24,13.32,1810700.0],["2025-12-09",13.22,13.75,13.16,13.56,1056800.0],["2025-12-10",13.51,14.2,13.28,14.14,1245000.0],["2025-12-11",14.18,14.28,13.57,13.61,896700.0],["2025-12-12",13.8,13.9,13.19,13.28,917900.0],["2025-12-15",13.36,13.36,12.49,12.56,1165200.0],["2025-12-16",12.54,12.73,12.24,12.25,1011300.0],["2025-12-17",12.25,12.36,11.94,11.99,1141900.0],["2025-12-18",12.02,12.41,12.01,12.24,1077000.0],["2025-12-19",12.14,13.17,12.14,12.79,2959000.0],["2025-12-22",12.81,13.0,12.57,12.62,736100.0],["2025-12-23",12.53,12.85,12.45,12.8,721300.0],["2025-12-24",12.75,12.9,12.59,12.72,335500.0],["2025-12-26",12.72,12.74,12.59,12.66,386900.0],["2025-12-29",12.55,12.81,12.49,12.77,465400.0],["2025-12-30",12.7,13.07,12.59,13.0,569400.0],["2025-12-31",12.97,13.14,12.9,12.93,718800.0],["2026-01-02",13.07,13.3,12.35,12.65,791700.0],["2026-01-05",12.64,13.07,12.37,12.44,802500.0],["2026-01-06",12.42,12.69,12.36,12.64,623500.0],["2026-01-07",12.68,12.72,12.23,12.48,529700.0],["2026-01-08",13.0,14.58,12.86,14.06,1486300.0],["2026-01-09",14.05,14.1,13.69,14.05,1077800.0],["2026-01-12",13.97,14.01,13.1,13.16,925900.0],["2026-01-13",13.22,13.48,12.88,12.9,633800.0],["2026-01-14",12.9,13.04,12.31,12.51,758800.0],["2026-01-15",12.6,12.76,12.33,12.67,696700.0],["2026-01-16",12.72,12.72,12.4,12.49,608600.0],["2026-01-20",12.17,12.83,12.17,12.44,636100.0],["2026-01-21",12.5,12.78,12.47,12.58,737400.0],["2026-01-22",12.8,13.33,12.73,13.12,1546800.0],["2026-01-23",13.08,13.19,12.63,12.69,984500.0],["2026-01-26",12.78,13.25,12.75,13.23,696600.0],["2026-01-27",13.23,13.52,13.1,13.36,727900.0],["2026-01-28",13.36,13.69,13.35,13.47,710900.0],["2026-01-29",13.41,13.46,12.85,13.15,919600.0],["2026-01-30",13.0,13.17,12.73,12.98,885600.0],["2026-02-02",12.86,13.09,12.71,12.75,453000.0],["2026-02-03",12.61,12.7,11.75,12.04,920200.0],["2026-02-04",12.11,12.35,11.77,11.98,798700.0],["2026-02-05",11.92,12.02,11.31,11.45,707000.0],["2026-02-06",11.46,11.9,11.35,11.85,751300.0],["2026-02-09",11.79,11.91,11.36,11.69,859700.0],["2026-02-10",11.73,12.17,11.73,11.96,1671100.0],["2026-02-11",9.91,10.39,8.84,9.2,4694200.0],["2026-02-12",8.96,9.16,8.6,8.61,3052400.0],["2026-02-13",8.52,8.64,7.94,8.1,2181900.0],["2026-02-17",8.01,8.15,7.72,7.92,1165800.0],["2026-02-18",7.92,8.17,7.75,8.13,836400.0],["2026-02-19",8.03,8.13,7.74,8.08,1017400.0],["2026-02-20",8.08,8.66,8.05,8.41,1165300.0],["2026-02-23",8.31,8.35,7.9,7.99,1107200.0],["2026-02-24",7.92,8.14,7.85,8.03,776100.0],["2026-02-25",8.04,8.2,7.86,8.09,1000500.0],["2026-02-26",8.06,8.25,7.96,8.07,994900.0],["2026-02-27",7.9,7.93,7.63,7.78,1205700.0],["2026-03-02",7.5,7.89,7.37,7.78,1134500.0],["2026-03-03",7.53,8.35,7.52,8.25,1317200.0],["2026-03-04",8.3,9.02,8.11,8.97,1109700.0],["2026-03-05",9.0,9.42,8.95,9.39,1380500.0],["2026-03-06",9.12,9.25,8.75,8.82,960100.0],["2026-03-09",8.55,8.85,8.45,8.84,1833900.0],["2026-03-10",8.71,8.76,8.11,8.3,1199500.0],["2026-03-11",8.32,8.41,8.08,8.19,856300.0],["2026-03-12",7.77,7.99,7.49,7.51,1326600.0],["2026-03-13",7.51,7.61,7.32,7.39,996900.0],["2026-03-16",7.43,7.66,7.29,7.62,993000.0],["2026-03-17",7.65,8.02,7.59,7.63,1007200.0],["2026-03-18",7.54,7.62,7.39,7.53,1016500.0],["2026-03-19",7.42,7.83,7.42,7.63,1108300.0],["2026-03-20",7.73,8.19,7.53,7.56,8897200.0],["2026-03-23",7.69,7.77,7.35,7.48,1310500.0],["2026-03-24",7.4,7.43,7.18,7.21,1035300.0],["2026-03-25",7.29,7.39,6.94,7.21,1040100.0],["2026-03-26",7.15,7.42,6.94,6.95,855600.0],["2026-03-27",6.8,6.87,6.43,6.48,864200.0],["2026-03-30",6.53,6.79,6.52,6.65,1092600.0],["2026-03-31",6.8,6.94,6.54,6.85,799800.0],["2026-04-01",6.85,6.95,6.68,6.89,798600.0],["2026-04-02",6.72,6.93,6.58,6.85,661100.0],["2026-04-06",6.82,7.19,6.82,7.02,735700.0],["2026-04-07",6.98,7.05,6.85,6.95,801500.0],["2026-04-08",7.24,7.37,7.01,7.06,540600.0],["2026-04-09",7.03,7.21,6.85,7.2,574800.0],["2026-04-10",7.22,7.25,6.83,6.85,467500.0],["2026-04-13",6.85,7.44,6.76,7.39,683500.0],["2026-04-14",7.41,7.8,7.37,7.59,523900.0],["2026-04-15",7.49,7.74,7.22,7.28,990900.0],["2026-04-16",7.39,7.44,7.16,7.27,796700.0],["2026-04-17",7.39,7.64,7.37,7.4,699400.0],["2026-04-20",7.34,7.67,7.28,7.59,697100.0],["2026-04-21",7.67,7.86,7.41,7.46,867200.0],["2026-04-22",7.5,7.6,7.39,7.48,745100.0],["2026-04-23",7.45,7.49,6.87,7.03,727100.0],["2026-04-24",6.96,7.48,6.92,7.48,606900.0],["2026-04-27",7.48,7.75,7.48,7.53,608400.0],["2026-04-28",7.51,7.73,7.41,7.43,530900.0],["2026-04-29",7.34,7.44,7.03,7.14,786100.0],["2026-04-30",7.13,7.39,6.96,7.34,880500.0],["2026-05-01",7.45,7.73,7.28,7.64,750000.0],["2026-05-04",7.51,7.73,7.21,7.26,718400.0],["2026-05-05",7.34,7.48,7.08,7.41,1230400.0],["2026-05-06",5.9,6.06,4.53,4.8,7126100.0],["2026-05-07",4.78,5.32,4.57,5.24,3252300.0],["2026-05-08",5.2,5.89,4.97,5.83,3489800.0],["2026-05-11",5.84,5.97,5.04,5.12,1826600.0],["2026-05-12",5.09,5.29,5.04,5.18,1729200.0],["2026-05-13",5.13,5.13,4.85,4.9,1478000.0],["2026-05-14",4.92,5.09,4.82,4.84,1752200.0],["2026-05-15",4.77,5.05,4.76,4.98,1504400.0],["2026-05-18",4.95,5.34,4.84,5.18,1602900.0],["2026-05-19",5.19,5.37,5.05,5.2,1479500.0],["2026-05-20",5.29,5.29,4.97,5.07,1359800.0],["2026-05-21",4.96,5.21,4.91,5.12,1391900.0],["2026-05-22",5.14,5.53,5.14,5.52,1044600.0],["2026-05-26",5.49,5.52,5.37,5.47,1080400.0],["2026-05-27",5.43,5.58,5.34,5.4,1213200.0],["2026-05-28",5.37,5.68,5.3,5.64,1911700.0],["2026-05-29",5.72,6.15,5.61,5.86,2513100.0],["2026-06-01",5.86,6.62,5.86,6.57,2342200.0],["2026-06-02",6.39,6.5,6.23,6.34,1236300.0],["2026-06-03",6.25,6.25,5.78,6.03,1200200.0],["2026-06-04",6.05,6.56,6.05,6.46,1232300.0],["2026-06-05",6.45,6.57,5.9,5.92,855200.0],["2026-06-08",5.91,6.05,5.67,6.01,1014200.0],["2026-06-09",6.0,6.09,5.63,5.77,885600.0],["2026-06-10",5.72,5.89,5.61,5.69,617300.0],["2026-06-11",5.64,5.7,5.36,5.49,563600.0],["2026-06-12",5.47,5.65,5.33,5.59,488000.0],["2026-06-15",5.64,5.84,5.36,5.44,704300.0],["2026-06-16",5.48,5.65,5.36,5.39,1274000.0],["2026-06-17",5.4,5.55,5.05,5.1,1143400.0],["2026-06-18",5.1,5.13,4.8,5.02,2783200.0],["2026-06-22",4.94,5.26,4.78,4.78,1196200.0],["2026-06-23",4.77,4.97,4.71,4.83,983200.0],["2026-06-24",4.81,5.36,4.79,5.29,983200.0],["2026-06-25",5.29,5.39,5.02,5.08,580600.0],["2026-06-26",5.09,6.0,5.09,5.97,1901300.0],["2026-06-29",6.0,6.062,5.71,5.9,1493694.0],["2026-07-08",6.34,6.34,5.945,6.12,534992.650266],["2026-07-09",6.11,6.36,5.87,6.36,492587.310053],["2026-07-10",6.36,6.475,6.2,6.24,499830.259254],["2026-07-13",6.205,6.335,5.97,6.17,867635.075327],["2026-07-14",6.06,6.12,5.93,6.1,459665.231976],["2026-07-15",6.15,6.41,6.13,6.31,316994.420293],["2026-07-20",6.08,6.29,5.93,6.24,546626.216827],["2026-07-21",6.25,6.31,5.965,6,396700.640776],["2026-07-22",6.01,6.04,5.71,5.78,522457.348574],["2026-07-23",5.73,5.73,5.3,5.42,633248.779616],["2026-07-24",5.37,5.7,5.37,5.53,754406.324062],["2026-07-27",5.68,6.18,5.664,5.93,913086.966976],["2026-07-28",5.99,6.34,5.99,6.24,403775.958821],["2026-07-29",6.19,6.39,6.065,6.1,522111.808239],["2026-07-30",6,6,5.56,5.66,504626.090859],["2026-07-31",5.63,5.675,5.4,5.67,694851.738023],["2026-08-03",5.86,6.065,5.7801,5.93,897131.757911],["2026-08-04",5.9,6.2699,5.9,6.21,640949.401143],["2026-08-05",4.57,4.958,4.2603,4.785,2007565.048339],["2026-08-06",4.78,5.1377,4.78,4.96,1163596.41027],["2026-08-07",4.96,5.21,4.8,4.84,1149346.722287],["2026-08-10",4.78,4.82,4.545,4.605,580608.95435],["2026-08-11",4.53,4.6484,4.46,4.49,781756.596241],["2026-08-12",4.5,4.585,4.29,4.33,855323.914109]]}