{"t":"BNED","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-07-23",1400.0,1598.0,1400.0,1475.0,5552.0],["2015-07-24",1480.0,1480.0,1350.0,1441.0,221.0],["2015-07-27",1441.0,1441.0,1441.0,1441.0,0.0],["2015-07-28",1441.0,1441.0,1441.0,1441.0,0.0],["2015-07-29",1365.0,1425.0,1361.0,1361.0,155.0],["2015-07-30",1351.0,1362.0,1335.0,1351.0,252.0],["2015-07-31",1375.0,1437.0,1312.0,1435.0,5161.0],["2015-08-03",1425.0,1425.0,1250.0,1319.0,16893.0],["2015-08-04",1285.0,1338.0,1280.0,1294.0,9830.0],["2015-08-05",1312.0,1322.0,1279.0,1313.0,8275.0],["2015-08-06",1337.0,1360.0,1257.0,1259.0,13085.0],["2015-08-07",1259.0,1313.0,1175.0,1180.0,9997.0],["2015-08-10",1181.0,1291.5,1181.0,1271.0,23690.0],["2015-08-11",1270.0,1339.0,1243.0,1318.0,9833.0],["2015-08-12",1313.0,1316.0,1263.0,1288.0,7293.0],["2015-08-13",1272.0,1301.0,1269.0,1295.0,5676.0],["2015-08-14",1302.0,1384.0,1300.0,1373.0,16847.0],["2015-08-17",1377.0,1442.0,1356.0,1409.0,6301.0],["2015-08-18",1386.0,1409.0,1322.0,1336.0,4943.0],["2015-08-19",1243.0,1351.0,1232.0,1311.0,2369.0],["2015-08-20",1285.0,1303.0,1258.0,1267.0,3749.0],["2015-08-21",1226.0,1300.0,1187.0,1287.0,6085.0],["2015-08-24",1200.0,1283.0,1200.0,1256.0,7499.0],["2015-08-25",1289.0,1289.0,1215.0,1217.0,4347.0],["2015-08-26",1237.0,1250.0,1210.0,1217.0,4165.0],["2015-08-27",1220.0,1248.0,1213.0,1241.0,2688.0],["2015-08-28",1235.0,1313.0,1217.0,1286.0,3285.0],["2015-08-31",1296.0,1325.0,1280.0,1290.0,4003.0],["2015-09-01",1271.0,1316.0,1268.0,1303.0,2553.0],["2015-09-02",1327.0,1400.0,1293.0,1331.0,5215.0],["2015-09-03",1342.0,1360.0,1291.0,1330.0,4248.0],["2015-09-04",1302.0,1382.0,1302.0,1345.0,3660.0],["2015-09-08",1345.0,1389.0,1323.0,1326.0,5614.0],["2015-09-09",1419.0,1461.0,1281.0,1295.0,9450.0],["2015-09-10",1296.0,1303.0,1264.0,1294.0,2837.0],["2015-09-11",1295.0,1295.0,1260.0,1274.0,3642.0],["2015-09-14",1274.0,1362.0,1267.0,1360.0,4655.0],["2015-09-15",1352.0,1360.0,1311.5,1329.0,3665.0],["2015-09-16",1325.0,1325.0,1290.0,1302.0,3006.0],["2015-09-17",1293.0,1303.0,1262.0,1292.0,2437.0],["2015-09-18",1278.0,1314.0,1260.0,1287.0,16074.0],["2015-09-21",1299.0,1299.0,1263.0,1271.0,3119.0],["2015-09-22",1265.0,1277.0,1256.0,1265.0,1567.0],["2015-09-23",1270.0,1270.0,1250.0,1255.0,1543.0],["2015-09-24",1254.0,1334.0,1253.0,1328.0,1956.0],["2015-09-25",1329.0,1344.0,1304.0,1337.0,2220.0],["2015-09-28",1329.0,1329.0,1259.2,1271.0,5557.0],["2015-09-29",1268.0,1304.0,1262.0,1276.0,4000.0],["2015-09-30",1284.0,1295.8,1268.0,1271.0,3126.0],["2015-10-01",1279.0,1299.0,1242.0,1243.0,4020.0],["2015-10-02",1240.0,1268.0,1232.0,1268.0,3008.0],["2015-10-05",1274.0,1292.0,1257.0,1261.0,1934.0],["2015-10-06",1267.0,1290.5,1246.0,1252.0,2190.0],["2015-10-07",1248.0,1290.0,1225.0,1269.0,4306.0],["2015-10-08",1241.0,1261.0,1232.0,1261.0,2333.0],["2015-10-09",1260.0,1260.0,1236.0,1242.0,2516.0],["2015-10-12",1245.0,1269.0,1223.0,1261.0,1823.0],["2015-10-13",1250.0,1272.0,1240.0,1245.0,2592.0],["2015-10-14",1243.0,1264.0,1230.0,1240.0,2451.0],["2015-10-15",1225.0,1265.0,1223.8,1265.0,2234.0],["2015-10-16",1272.0,1291.0,1259.0,1286.0,1562.0],["2015-10-19",1266.0,1286.4,1242.0,1270.0,2105.0],["2015-10-20",1262.0,1262.0,1237.0,1243.0,2406.0],["2015-10-21",1243.0,1253.0,1235.0,1244.0,1793.0],["2015-10-22",1256.0,1270.0,1241.0,1258.0,1281.0],["2015-10-23",1258.0,1264.0,1223.0,1256.0,2516.0],["2015-10-26",1347.0,1386.0,1310.0,1324.0,8508.0],["2015-10-27",1329.0,1358.4,1280.0,1299.0,3322.0],["2015-10-28",1303.0,1363.0,1280.0,1351.0,4549.0],["2015-10-29",1342.0,1401.0,1316.0,1397.0,4032.0],["2015-10-30",1397.0,1534.0,1385.5,1475.0,5609.0],["2015-11-02",1492.0,1492.0,1406.0,1420.0,3011.0],["2015-11-03",1420.0,1487.0,1413.0,1433.0,1937.0],["2015-11-04",1440.0,1474.0,1436.0,1459.0,2082.0],["2015-11-05",1462.0,1474.5,1427.3,1456.0,1316.0],["2015-11-06",1443.0,1493.0,1421.5,1493.0,2049.0],["2015-11-09",1498.0,1498.0,1436.0,1465.0,1682.0],["2015-11-10",1463.0,1472.5,1438.0,1451.0,1445.0],["2015-11-11",1457.0,1487.0,1395.0,1411.0,1465.0],["2015-11-12",1395.0,1423.0,1369.0,1373.0,1495.0],["2015-11-13",1358.0,1386.0,1335.0,1355.0,1970.0],["2015-11-16",1363.0,1434.0,1340.0,1420.0,2992.0],["2015-11-17",1430.0,1476.0,1406.0,1430.0,2497.0],["2015-11-18",1438.0,1464.0,1423.5,1455.0,1783.0],["2015-11-19",1452.0,1473.0,1430.0,1441.0,2073.0],["2015-11-20",1453.0,1490.0,1432.0,1485.0,1751.0],["2015-11-23",1488.0,1495.0,1449.0,1493.0,2009.0],["2015-11-24",1478.0,1489.0,1442.0,1481.0,2443.0],["2015-11-25",1480.0,1526.0,1468.0,1514.0,2577.0],["2015-11-27",1513.0,1549.0,1486.0,1527.0,595.0],["2015-11-30",1528.0,1528.0,1417.0,1445.0,3159.0],["2015-12-01",1439.0,1464.0,1415.0,1447.0,1250.0],["2015-12-02",1449.0,1505.0,1437.7,1472.0,2089.0],["2015-12-03",1472.0,1488.0,1384.0,1400.0,4297.0],["2015-12-04",1398.0,1419.0,1292.0,1297.0,6576.0],["2015-12-07",1286.0,1337.0,1272.0,1280.0,3571.0],["2015-12-08",1095.0,1131.0,911.0,931.0,28287.0],["2015-12-09",931.0,933.0,815.0,899.0,21965.0],["2015-12-10",895.0,903.0,860.0,876.0,6740.0],["2015-12-11",855.0,872.0,843.0,870.0,10217.0],["2015-12-14",900.0,930.0,875.0,903.0,9831.0],["2015-12-15",905.0,910.0,883.0,902.0,8028.0],["2015-12-16",908.0,942.0,896.0,935.0,4778.0],["2015-12-17",942.0,967.0,926.0,963.0,4295.0],["2015-12-18",971.0,1030.5,968.0,1002.0,17988.0],["2015-12-21",1010.0,1010.0,966.0,976.0,3454.0],["2015-12-22",975.0,993.0,964.8,966.0,3091.0],["2015-12-23",961.0,1000.0,961.0,993.0,2272.0],["2015-12-24",993.0,1030.0,986.0,1016.0,999.0],["2015-12-28",1015.0,1028.0,991.0,1006.0,2291.0],["2015-12-29",1001.0,1013.0,996.0,1013.0,1771.0],["2015-12-30",1009.0,1023.1,1000.0,1010.0,1259.0],["2015-12-31",1000.0,1013.0,992.0,995.0,1720.0],["2016-01-04",978.0,982.0,955.0,957.0,5066.0],["2016-01-05",966.0,975.0,940.0,962.0,4155.0],["2016-01-06",945.0,962.0,944.0,949.0,2865.0],["2016-01-07",930.0,950.0,910.0,914.0,3868.0],["2016-01-08",922.0,940.0,903.0,903.0,5078.0],["2016-01-11",906.0,933.0,884.0,893.0,4279.0],["2016-01-12",896.0,921.0,875.0,887.0,6013.0],["2016-01-13",887.0,908.0,854.0,873.0,6414.0],["2016-01-14",878.0,918.0,877.0,911.0,5058.0],["2016-01-15",884.0,930.0,883.0,914.0,5223.0],["2016-01-19",922.0,1004.0,915.0,935.0,6968.0],["2016-01-20",929.0,981.0,928.0,963.0,4571.0],["2016-01-21",971.0,1032.0,960.0,1011.0,3026.0],["2016-01-22",1024.0,1042.0,1004.0,1036.0,2207.0],["2016-01-25",1029.0,1048.0,991.0,999.0,4157.0],["2016-01-26",1004.0,1011.0,985.0,1010.0,3345.0],["2016-01-27",1012.0,1036.0,1000.0,1014.0,3394.0],["2016-01-28",1027.0,1065.0,1015.0,1062.0,2838.0],["2016-01-29",1064.0,1103.0,1062.0,1102.0,4072.0],["2016-02-01",1108.0,1118.0,1068.0,1100.0,3243.0],["2016-02-02",1086.0,1098.0,1062.0,1074.0,3473.0],["2016-02-03",1085.0,1085.0,980.0,1026.0,3442.0],["2016-02-04",1025.0,1090.0,1024.0,1073.0,3872.0],["2016-02-05",1068.0,1080.0,1038.0,1045.0,2767.0],["2016-02-08",1039.0,1040.0,1003.0,1018.0,4869.0],["2016-02-09",1014.0,1014.0,980.0,998.0,4243.0],["2016-02-10",1007.0,1038.0,999.0,1000.0,2599.0],["2016-02-11",981.0,1001.0,966.0,991.0,1710.0],["2016-02-12",994.0,1005.0,975.0,995.0,1848.0],["2016-02-16",1003.0,1028.0,978.0,1020.0,3420.0],["2016-02-17",1029.0,1049.0,1026.0,1031.0,2661.0],["2016-02-18",1029.0,1042.0,1004.0,1038.0,1740.0],["2016-02-19",1038.0,1054.0,1007.0,1020.0,2151.0],["2016-02-22",1028.0,1070.0,1018.0,1059.0,3499.0],["2016-02-23",1052.0,1069.0,1035.0,1035.0,2270.0],["2016-02-24",1025.0,1046.0,996.0,1042.0,2723.0],["2016-02-25",1043.0,1046.0,1012.0,1021.0,1868.0],["2016-02-26",1028.0,1054.0,999.0,1040.0,2158.0],["2016-02-29",1041.0,1072.0,1034.0,1068.0,2464.0],["2016-03-01",1073.0,1099.0,1065.0,1094.0,2182.0],["2016-03-02",1087.0,1101.0,1062.0,1073.0,2391.0],["2016-03-03",1070.0,1098.0,1050.5,1080.0,2915.0],["2016-03-04",1074.0,1100.0,1069.0,1079.0,2055.0],["2016-03-07",1082.0,1143.0,1075.0,1139.0,6513.0],["2016-03-08",1157.0,1193.0,964.0,969.0,6048.0],["2016-03-09",971.0,995.0,954.0,971.0,4702.0],["2016-03-10",977.0,986.0,959.0,977.0,3449.0],["2016-03-11",980.0,998.0,975.0,993.0,2333.0],["2016-03-14",988.0,999.0,978.0,991.0,1257.0],["2016-03-15",986.0,992.0,970.0,977.0,1408.0],["2016-03-16",972.0,1017.0,972.0,1004.0,1544.0],["2016-03-17",1001.0,1003.0,980.0,997.0,1829.0],["2016-03-18",1002.0,1009.0,953.0,974.0,4699.0],["2016-03-21",963.0,997.0,963.0,980.0,1636.0],["2016-03-22",967.0,1007.0,966.0,993.0,1267.0],["2016-03-23",984.0,999.0,953.0,955.0,1974.0],["2016-03-24",956.0,997.0,956.0,995.0,1947.0],["2016-03-28",995.0,1000.0,949.0,950.0,2114.0],["2016-03-29",950.0,963.0,927.0,963.0,2801.0],["2016-03-30",965.0,992.0,955.0,976.0,1495.0],["2016-03-31",979.0,988.5,974.0,980.0,1482.0],["2016-04-01",970.0,970.0,951.0,958.0,1456.0],["2016-04-04",954.0,967.0,937.0,940.0,1107.0],["2016-04-05",930.0,945.0,921.0,925.0,2091.0],["2016-04-06",922.0,937.0,899.0,926.0,1787.0],["2016-04-07",924.0,933.0,890.0,892.0,4801.0],["2016-04-08",900.0,900.0,871.0,883.0,2202.0],["2016-04-11",884.0,909.0,879.0,881.0,1916.0],["2016-04-12",880.0,920.0,871.0,899.0,2084.0],["2016-04-13",918.0,965.0,916.0,947.0,3529.0],["2016-04-14",946.0,972.0,946.0,962.0,2345.0],["2016-04-15",957.0,966.0,934.0,962.0,1728.0],["2016-04-18",950.0,984.0,950.0,977.0,1677.0],["2016-04-19",967.0,985.0,967.0,977.0,1324.0],["2016-04-20",972.0,985.0,970.0,978.0,1500.0],["2016-04-21",980.0,999.0,973.0,997.0,1670.0],["2016-04-22",992.0,1010.5,987.0,1010.0,2911.0],["2016-04-25",1005.0,1007.0,963.0,985.0,1963.0],["2016-04-26",986.0,1011.0,985.0,1000.0,1308.0],["2016-04-27",998.0,1005.0,991.0,999.0,1416.0],["2016-04-28",992.0,997.0,958.5,962.0,2663.0],["2016-04-29",956.0,973.0,935.0,936.0,1912.0],["2016-05-02",936.0,957.0,926.2,953.0,2159.0],["2016-05-03",941.0,948.0,925.0,933.0,2061.0],["2016-05-04",930.0,936.0,907.0,920.0,1587.0],["2016-05-05",930.0,934.0,911.0,919.0,2200.0],["2016-05-06",914.0,943.0,914.0,943.0,2443.0],["2016-05-09",929.0,970.0,929.0,941.0,3150.0],["2016-05-10",942.0,953.0,936.0,944.0,1665.0],["2016-05-11",938.0,944.0,876.0,878.0,2207.0],["2016-05-12",878.0,900.0,876.0,889.0,1258.0],["2016-05-13",882.0,911.0,867.0,886.0,2508.0],["2016-05-16",886.0,909.6,878.0,879.0,1998.0],["2016-05-17",871.0,894.0,851.0,869.0,2915.0],["2016-05-18",863.0,885.0,850.0,857.0,3287.0],["2016-05-19",857.0,890.0,857.0,869.0,2464.0],["2016-05-20",869.0,907.4,869.0,898.0,1661.0],["2016-05-23",895.0,908.0,888.0,895.0,2284.0],["2016-05-24",901.0,919.0,897.0,916.0,2607.0],["2016-05-25",913.0,942.0,907.0,942.0,1977.0],["2016-05-26",940.0,956.0,922.5,926.0,1172.0],["2016-05-27",922.0,943.0,916.0,932.0,1045.0],["2016-05-31",939.0,965.0,920.0,950.0,2127.0],["2016-06-01",945.0,990.0,940.0,990.0,2777.0],["2016-06-02",983.0,994.0,973.0,993.0,2305.0],["2016-06-03",994.0,994.0,954.0,966.0,1829.0],["2016-06-06",965.0,976.0,959.0,971.0,1287.0],["2016-06-07",969.0,995.0,934.0,983.0,1918.0],["2016-06-08",990.0,992.9,980.0,989.0,1760.0],["2016-06-09",983.0,984.0,952.0,971.0,1691.0],["2016-06-10",967.0,970.0,949.0,961.0,1228.0],["2016-06-13",961.0,979.0,953.0,955.0,1652.0],["2016-06-14",948.0,973.0,947.0,952.0,2157.0],["2016-06-15",949.0,997.0,946.0,974.0,2612.0],["2016-06-16",966.0,973.0,946.0,959.0,3467.0],["2016-06-17",962.0,980.0,960.0,972.0,8362.0],["2016-06-20",985.0,1033.0,985.0,1016.0,3359.0],["2016-06-21",1016.0,1021.0,1001.0,1010.0,1414.0],["2016-06-22",1009.0,1025.0,995.0,998.0,2126.0],["2016-06-23",1010.0,1075.0,1006.0,1029.0,3338.0],["2016-06-24",1002.0,1016.0,973.0,1007.0,10526.0],["2016-06-27",989.0,994.5,948.0,959.0,2425.0],["2016-06-28",970.0,982.0,939.0,942.0,5679.0],["2016-06-29",962.0,1003.0,956.2,995.0,7673.0],["2016-06-30",1005.0,1015.0,986.0,1015.0,5345.0],["2016-07-01",1021.0,1055.0,1021.0,1051.0,2119.0],["2016-07-05",1040.0,1046.0,1009.0,1024.0,1664.0],["2016-07-06",1024.0,1052.0,1021.0,1049.0,2701.0],["2016-07-07",1055.0,1072.0,1048.0,1053.0,1510.0],["2016-07-08",1063.0,1093.0,1063.0,1090.0,4192.0],["2016-07-11",1100.0,1128.5,1100.0,1124.0,3634.0],["2016-07-12",1132.0,1152.0,1132.0,1145.0,3054.0],["2016-07-13",1146.0,1156.0,1127.0,1138.0,2676.0],["2016-07-14",1140.0,1168.0,1140.0,1155.0,2732.0],["2016-07-15",1160.0,1169.0,1151.0,1164.0,2636.0],["2016-07-18",1156.0,1185.0,1156.0,1181.0,2869.0],["2016-07-19",1177.0,1188.0,1177.0,1177.0,1747.0],["2016-07-20",1178.0,1180.0,1162.0,1166.0,1105.0],["2016-07-21",1165.0,1174.0,1147.0,1155.0,2334.0],["2016-07-22",1157.0,1166.0,1153.5,1161.0,877.0],["2016-07-25",1157.0,1169.0,1155.6,1162.0,1863.0],["2016-07-26",1164.0,1180.0,1162.0,1166.0,2386.0],["2016-07-27",1169.0,1173.0,1161.0,1172.0,1431.0],["2016-07-28",1168.0,1171.0,1157.0,1158.0,1491.0],["2016-07-29",1155.0,1165.0,1144.0,1156.0,2203.0],["2016-08-01",1164.0,1172.0,1151.0,1160.0,1399.0],["2016-08-02",1164.0,1164.0,1125.0,1133.0,2391.0],["2016-08-03",1126.0,1140.0,1110.0,1139.0,2245.0],["2016-08-04",1134.0,1138.0,1117.0,1130.0,2032.0],["2016-08-05",1141.0,1178.0,1141.0,1164.0,1776.0],["2016-08-08",1169.0,1178.0,1165.0,1172.0,843.0],["2016-08-09",1164.0,1189.0,1164.0,1183.0,1174.0],["2016-08-10",1181.0,1200.0,1177.0,1180.0,762.0],["2016-08-11",1194.0,1220.0,1194.0,1194.0,1234.0],["2016-08-12",1193.0,1211.0,1179.8,1203.0,794.0],["2016-08-15",1202.0,1220.0,1200.0,1203.0,1048.0],["2016-08-16",1195.0,1202.0,1184.0,1197.0,802.0],["2016-08-17",1192.0,1192.0,1130.0,1137.0,1406.0],["2016-08-18",1141.0,1181.0,1139.0,1174.0,1379.0],["2016-08-19",1169.0,1169.0,1130.0,1149.0,1274.0],["2016-08-22",1150.0,1164.0,1143.0,1163.0,1127.0],["2016-08-23",1161.0,1181.7,1154.0,1156.0,753.0],["2016-08-24",1154.0,1165.0,1144.0,1149.0,899.0],["2016-08-25",1150.0,1150.0,1133.0,1137.0,894.0],["2016-08-26",1135.0,1140.0,1114.0,1127.0,1028.0],["2016-08-29",1123.0,1134.0,1114.5,1125.0,1102.0],["2016-08-30",1121.0,1129.0,1112.0,1118.0,1138.0],["2016-08-31",1120.0,1127.5,1104.0,1119.0,1312.0],["2016-09-01",1117.0,1125.0,1086.0,1111.0,1218.0],["2016-09-02",1114.0,1137.0,1110.0,1131.0,1013.0],["2016-09-06",1143.0,1209.0,1119.0,1203.0,2016.0],["2016-09-07",1208.0,1231.0,1187.0,1224.0,1955.0],["2016-09-08",1177.0,1177.0,1083.5,1114.0,6043.0],["2016-09-09",1090.0,1094.9,1050.0,1056.0,4140.0],["2016-09-12",1044.0,1076.0,1010.0,1015.0,3801.0],["2016-09-13",1013.0,1020.0,983.0,984.0,2401.0],["2016-09-14",988.0,988.0,945.0,955.0,2448.0],["2016-09-15",946.0,980.0,941.0,975.0,2393.0],["2016-09-16",978.0,988.0,957.0,970.0,6408.0],["2016-09-19",973.0,987.0,954.0,966.0,1868.0],["2016-09-20",969.0,972.0,953.0,954.0,2066.0],["2016-09-21",952.0,969.0,940.0,958.0,2587.0],["2016-09-22",965.0,1003.0,961.0,998.0,3242.0],["2016-09-23",993.0,1009.0,978.0,984.0,1978.0],["2016-09-26",970.0,982.0,950.5,954.0,2879.0],["2016-09-27",948.0,959.0,947.0,956.0,2041.0],["2016-09-28",952.0,958.0,941.0,954.0,1658.0],["2016-09-29",958.0,964.9,927.0,929.0,1369.0],["2016-09-30",929.0,963.0,929.0,957.0,3430.0],["2016-10-03",946.0,962.0,941.0,946.0,1427.0],["2016-10-04",949.0,956.0,926.0,931.0,1825.0],["2016-10-05",935.0,957.0,924.0,942.0,1551.0],["2016-10-06",937.0,959.0,921.0,957.0,1822.0],["2016-10-07",950.0,958.0,931.0,938.0,1737.0],["2016-10-10",946.0,967.0,938.0,950.0,1975.0],["2016-10-11",946.0,969.0,941.0,964.0,4059.0],["2016-10-12",975.0,996.0,956.0,989.0,5116.0],["2016-10-13",980.0,985.0,960.0,962.0,1823.0],["2016-10-14",970.0,979.0,955.0,960.0,1271.0],["2016-10-17",954.0,955.0,931.0,935.0,1151.0],["2016-10-18",946.0,948.0,930.0,930.0,781.0],["2016-10-19",935.0,949.0,915.0,946.0,1791.0],["2016-10-20",939.0,950.2,930.0,945.0,993.0],["2016-10-21",934.0,965.0,922.0,960.0,1673.0],["2016-10-24",967.0,986.0,967.0,981.0,1342.0],["2016-10-25",978.0,980.0,955.0,962.0,743.0],["2016-10-26",957.0,967.0,947.0,951.0,693.0],["2016-10-27",949.0,951.0,925.0,928.0,1161.0],["2016-10-28",921.0,938.0,918.0,925.0,915.0],["2016-10-31",922.0,931.0,908.0,931.0,925.0],["2016-11-01",927.0,933.0,898.0,909.0,1511.0],["2016-11-02",903.0,907.0,883.6,887.0,1023.0],["2016-11-03",894.0,896.0,877.0,885.0,1341.0],["2016-11-04",892.0,898.0,875.0,875.0,1089.0],["2016-11-07",899.0,912.0,893.0,908.0,1139.0],["2016-11-08",907.0,927.0,892.0,922.0,1195.0],["2016-11-09",905.0,955.0,905.0,945.0,2230.0],["2016-11-10",955.0,1012.0,955.0,996.0,2864.0],["2016-11-11",1002.0,1044.0,975.0,1040.0,2734.0],["2016-11-14",1054.0,1090.6,1024.0,1048.0,2666.0],["2016-11-15",1047.0,1048.0,1003.0,1043.0,1012.0],["2016-11-16",1041.0,1064.2,1038.0,1055.0,1478.0],["2016-11-17",1055.0,1075.0,1055.0,1072.0,798.0],["2016-11-18",1075.0,1097.0,1058.0,1097.0,1494.0],["2016-11-21",1092.0,1102.0,1079.0,1099.0,1029.0],["2016-11-22",1100.0,1134.0,1098.0,1131.0,1933.0],["2016-11-23",1126.0,1155.0,1126.0,1149.0,1292.0],["2016-11-25",1148.0,1166.0,1140.0,1166.0,806.0],["2016-11-28",1165.0,1165.0,1108.0,1132.0,993.0],["2016-11-29",1142.0,1166.0,1134.0,1157.0,1563.0],["2016-11-30",1156.0,1165.0,1128.0,1137.0,2036.0],["2016-12-01",1142.0,1169.5,1127.0,1136.0,1301.0],["2016-12-02",1134.0,1145.0,1125.0,1129.0,686.0],["2016-12-05",1141.0,1168.0,1137.0,1159.0,1637.0],["2016-12-06",1014.0,1026.0,951.0,994.0,9023.0],["2016-12-07",1006.0,1097.0,1005.0,1095.0,5420.0],["2016-12-08",1088.0,1160.0,1076.0,1160.0,4480.0],["2016-12-09",1161.0,1199.0,1153.0,1199.0,3760.0],["2016-12-12",1182.0,1206.0,1162.0,1200.0,2346.0],["2016-12-13",1205.0,1235.0,1178.0,1222.0,5359.0],["2016-12-14",1206.0,1244.0,1204.0,1217.0,2700.0],["2016-12-15",1224.0,1255.0,1205.0,1239.0,3086.0],["2016-12-16",1245.0,1284.0,1222.0,1283.0,7801.0],["2016-12-19",1284.0,1300.0,1257.0,1283.0,3006.0],["2016-12-20",1287.0,1315.0,1263.0,1275.0,2470.0],["2016-12-21",1281.0,1281.0,1247.0,1251.0,1385.0],["2016-12-22",1249.0,1251.9,1195.0,1201.0,1559.0],["2016-12-23",1194.0,1220.0,1173.0,1184.0,1565.0],["2016-12-27",1179.0,1205.0,1167.0,1185.0,1120.0],["2016-12-28",1188.0,1202.0,1170.0,1191.0,1652.0],["2016-12-29",1194.0,1216.0,1165.0,1184.0,1421.0],["2016-12-30",1182.0,1190.0,1145.0,1147.0,1587.0],["2017-01-03",1166.0,1198.0,1161.0,1189.0,1541.0],["2017-01-04",1183.0,1225.0,1182.0,1214.0,1909.0],["2017-01-05",1196.0,1196.0,1125.0,1141.0,1704.0],["2017-01-06",1155.0,1159.0,1126.0,1134.0,1118.0],["2017-01-09",1127.0,1148.0,1113.0,1129.0,922.0],["2017-01-10",1128.0,1170.0,1126.0,1158.0,1265.0],["2017-01-11",1159.0,1159.0,1129.0,1150.0,853.0],["2017-01-12",1145.0,1165.0,1119.0,1131.0,902.0],["2017-01-13",1141.0,1160.7,1119.0,1121.0,782.0],["2017-01-17",1131.0,1196.0,1126.0,1147.0,1313.0],["2017-01-18",1143.0,1151.0,1116.0,1135.0,1148.0],["2017-01-19",1135.0,1145.0,1066.0,1080.0,1474.0],["2017-01-20",1079.0,1099.0,1072.0,1085.0,1468.0],["2017-01-23",1084.0,1091.0,1058.0,1061.0,1004.0],["2017-01-24",1062.0,1079.0,1057.0,1061.0,1242.0],["2017-01-25",1073.0,1105.0,1053.0,1097.0,1726.0],["2017-01-26",1089.0,1100.0,1041.0,1045.0,1074.0],["2017-01-27",1050.0,1060.9,1010.0,1015.0,2003.0],["2017-01-30",1005.0,1015.0,985.0,996.0,1770.0],["2017-01-31",977.0,1007.0,971.0,1005.0,1917.0],["2017-02-01",1012.0,1020.0,987.0,991.0,1172.0],["2017-02-02",987.0,999.0,975.0,989.0,963.0],["2017-02-03",999.0,1021.0,989.0,1019.0,1594.0],["2017-02-06",1007.0,1017.0,977.0,991.0,1548.0],["2017-02-07",990.0,1001.0,972.0,972.0,1318.0],["2017-02-08",968.0,984.0,944.0,975.0,3344.0],["2017-02-09",980.0,1011.0,974.0,1006.0,1217.0],["2017-02-10",1010.0,1026.0,1004.0,1022.0,1038.0],["2017-02-13",1022.0,1022.0,989.0,997.0,1193.0],["2017-02-14",987.0,1008.0,985.0,1004.0,1291.0],["2017-02-15",995.0,1008.0,987.0,1003.0,1078.0],["2017-02-16",1008.0,1008.0,971.0,989.0,1563.0],["2017-02-17",990.0,1017.0,977.0,1015.0,2351.0],["2017-02-21",1008.0,1032.0,1008.0,1024.0,1758.0],["2017-02-22",1026.0,1027.0,1008.0,1021.0,1639.0],["2017-02-23",1023.0,1023.0,976.0,995.0,2280.0],["2017-02-24",979.0,1021.0,976.0,1005.0,2182.0],["2017-02-27",1000.0,1022.0,975.0,1011.0,3180.0],["2017-02-28",967.0,1130.0,945.5,960.0,6569.0],["2017-03-01",993.0,1025.0,979.0,1015.0,7092.0],["2017-03-02",1014.0,1018.0,994.0,1002.0,2913.0],["2017-03-03",1000.0,1011.0,970.0,971.0,2200.0],["2017-03-06",952.0,963.0,909.0,931.0,3582.0],["2017-03-07",921.0,932.3,913.0,917.0,1877.0],["2017-03-08",922.0,979.0,916.0,960.0,2270.0],["2017-03-09",958.0,966.0,941.0,946.0,1479.0],["2017-03-10",955.0,968.0,946.0,956.0,1921.0],["2017-03-13",953.0,957.0,931.0,938.0,1450.0],["2017-03-14",932.0,962.0,923.5,953.0,1429.0],["2017-03-15",959.0,966.0,945.0,959.0,1283.0],["2017-03-16",966.0,970.0,950.0,962.0,1553.0],["2017-03-17",965.0,984.0,959.0,977.0,6273.0],["2017-03-20",977.0,977.0,950.0,960.0,2089.0],["2017-03-21",961.0,961.0,912.0,939.0,2238.0],["2017-03-22",934.0,948.0,925.0,943.0,1886.0],["2017-03-23",936.0,966.0,934.0,956.0,1506.0],["2017-03-24",958.0,961.0,935.0,938.0,1517.0],["2017-03-27",921.0,957.0,921.0,950.0,1941.0],["2017-03-28",939.0,952.0,934.0,946.0,1577.0],["2017-03-29",940.0,988.0,938.0,984.0,3383.0],["2017-03-30",986.0,989.0,964.0,968.0,2073.0],["2017-03-31",960.0,967.0,948.0,959.0,4836.0],["2017-04-03",960.0,960.0,934.5,947.0,2225.0],["2017-04-04",948.0,957.0,929.0,938.0,1591.0],["2017-04-05",950.0,962.0,918.0,943.0,3510.0],["2017-04-06",943.0,952.0,936.0,948.0,2438.0],["2017-04-07",948.0,989.5,939.0,986.0,2260.0],["2017-04-10",981.0,1015.0,979.0,992.0,2557.0],["2017-04-11",989.0,1000.0,968.0,991.0,1473.0],["2017-04-12",992.0,992.0,964.0,966.0,1104.0],["2017-04-13",970.0,970.0,948.0,962.0,1731.0],["2017-04-17",965.0,974.0,946.0,972.0,2967.0],["2017-04-18",967.0,991.0,960.0,988.0,1775.0],["2017-04-19",995.0,1015.0,991.5,1012.0,2914.0],["2017-04-20",1019.0,1047.0,1017.0,1042.0,2340.0],["2017-04-21",1039.0,1047.0,1018.0,1030.0,2132.0],["2017-04-24",1052.0,1055.0,1017.0,1038.0,2889.0],["2017-04-25",1047.0,1069.0,1035.0,1038.0,2530.0],["2017-04-26",1032.0,1093.0,1032.0,1074.0,5233.0],["2017-04-27",1081.0,1087.0,1053.0,1064.0,1291.0],["2017-04-28",1067.0,1067.0,1034.0,1041.0,2696.0],["2017-05-01",1042.0,1045.0,1025.0,1034.0,913.0],["2017-05-02",1035.0,1043.0,1021.1,1032.0,1697.0],["2017-05-03",1029.0,1034.0,1016.0,1030.0,1504.0],["2017-05-04",1034.0,1040.0,1014.0,1031.0,976.0],["2017-05-05",1035.0,1038.0,1016.0,1029.0,1132.0],["2017-05-08",1026.0,1047.0,1022.5,1041.0,1557.0],["2017-05-09",1037.0,1045.5,1022.0,1033.0,1299.0],["2017-05-10",1026.0,1040.0,1013.0,1037.0,2521.0],["2017-05-11",1028.0,1030.0,981.0,1016.0,1959.0],["2017-05-12",1007.0,1007.0,978.0,982.0,1216.0],["2017-05-15",983.0,989.0,942.0,952.0,1941.0],["2017-05-16",954.0,954.0,924.0,935.0,2205.0],["2017-05-17",935.0,935.0,905.0,910.0,1752.0],["2017-05-18",901.0,923.0,901.0,910.0,1382.0],["2017-05-19",907.0,923.0,903.0,914.0,1192.0],["2017-05-22",930.0,946.0,925.0,935.0,1794.0],["2017-05-23",940.0,942.0,924.0,925.0,1373.0],["2017-05-24",922.0,938.0,914.0,924.0,1346.0],["2017-05-25",933.0,958.0,923.0,947.0,1569.0],["2017-05-26",955.0,958.0,934.0,942.0,1013.0],["2017-05-30",942.0,948.0,929.0,942.0,735.0],["2017-05-31",941.0,952.5,931.0,949.0,1943.0],["2017-06-01",946.0,998.0,940.0,996.0,1350.0],["2017-06-02",996.0,1030.0,995.0,1003.0,1721.0],["2017-06-05",1007.0,1011.0,994.0,994.0,1334.0],["2017-06-06",985.0,990.0,959.0,977.0,2510.0],["2017-06-07",977.0,977.0,950.0,959.0,1485.0],["2017-06-08",963.0,1000.0,962.0,989.0,886.0],["2017-06-09",993.0,1029.0,980.0,1023.0,1608.0],["2017-06-12",1023.0,1063.0,1023.0,1031.0,1534.0],["2017-06-13",1031.0,1042.0,1016.0,1022.0,1118.0],["2017-06-14",1023.0,1025.0,1003.0,1021.0,1279.0],["2017-06-15",1000.0,1022.0,979.0,1014.0,1168.0],["2017-06-16",994.0,1033.0,991.0,1031.0,4101.0],["2017-06-19",1035.0,1035.0,1012.5,1022.0,1318.0],["2017-06-20",1019.0,1051.0,1009.0,1042.0,2258.0],["2017-06-21",1043.0,1048.0,1014.0,1036.0,1672.0],["2017-06-22",1039.0,1067.0,1038.0,1063.0,1732.0],["2017-06-23",1070.0,1110.0,1059.0,1100.0,5845.0],["2017-06-26",1105.0,1112.0,1067.0,1081.0,2378.0],["2017-06-27",1073.0,1093.0,1073.0,1076.0,1520.0],["2017-06-28",1089.0,1097.0,1075.0,1082.0,1792.0],["2017-06-29",1080.0,1090.0,1063.0,1073.0,2662.0],["2017-06-30",1073.0,1079.0,1062.0,1063.0,1661.0],["2017-07-03",1059.0,1085.0,1059.0,1076.0,1908.0],["2017-07-05",1068.0,1085.8,1062.0,1076.0,2114.0],["2017-07-06",1072.0,1072.0,1014.0,1018.0,3097.0],["2017-07-07",1020.0,1027.0,989.0,1023.0,2563.0],["2017-07-10",1024.0,1024.0,963.0,967.0,2477.0],["2017-07-11",970.0,1019.0,967.0,1004.0,5609.0],["2017-07-12",1085.0,1101.0,847.1,889.0,15962.0],["2017-07-13",879.0,895.0,783.0,797.0,10679.0],["2017-07-14",797.0,805.0,761.0,776.0,10849.0],["2017-07-17",783.0,799.0,771.0,779.0,6034.0],["2017-07-18",773.0,802.0,755.0,785.0,6134.0],["2017-07-19",785.0,786.0,745.0,780.0,12180.0],["2017-07-20",779.0,823.0,779.0,791.0,7475.0],["2017-07-21",801.0,801.0,729.5,753.0,7142.0],["2017-07-24",752.0,752.0,713.0,719.0,5158.0],["2017-07-25",730.0,757.0,730.0,750.0,3650.0],["2017-07-26",751.0,756.0,733.0,755.0,2880.0],["2017-07-27",763.0,774.0,736.0,750.0,4193.0],["2017-07-28",748.0,756.0,723.0,742.0,2956.0],["2017-07-31",742.0,748.0,722.0,723.0,3115.0],["2017-08-01",727.0,728.0,710.0,720.0,2571.0],["2017-08-02",720.0,728.0,707.0,708.0,2873.0],["2017-08-03",709.0,720.0,706.0,710.0,2283.0],["2017-08-04",716.0,731.0,708.0,726.0,3544.0],["2017-08-07",725.0,728.0,702.0,704.0,2602.0],["2017-08-08",704.0,721.0,690.0,711.0,3571.0],["2017-08-09",707.0,707.0,687.0,692.0,3087.0],["2017-08-10",687.0,687.0,662.0,671.0,3138.0],["2017-08-11",662.0,689.0,646.0,684.0,4198.0],["2017-08-14",689.0,698.0,679.0,693.0,2115.0],["2017-08-15",694.0,694.0,660.0,668.0,2042.0],["2017-08-16",669.0,684.0,667.0,683.0,2125.0],["2017-08-17",678.0,693.0,668.0,679.0,2543.0],["2017-08-18",670.0,696.0,670.0,692.0,2467.0],["2017-08-21",685.0,694.0,675.0,683.0,2095.0],["2017-08-22",687.0,708.0,682.0,702.0,5214.0],["2017-08-23",698.0,702.0,677.0,679.0,1767.0],["2017-08-24",676.0,700.0,676.0,690.0,1628.0],["2017-08-25",697.0,703.5,688.0,698.0,1862.0],["2017-08-28",699.0,708.0,692.0,694.0,3926.0],["2017-08-29",690.0,695.0,679.0,682.0,2082.0],["2017-08-30",632.0,633.0,551.0,561.0,21272.0],["2017-08-31",560.0,563.0,504.0,518.0,17751.0],["2017-09-01",517.0,555.0,513.0,551.0,11895.0],["2017-09-05",545.0,555.0,503.0,522.0,12117.0],["2017-09-06",527.0,527.0,511.0,520.0,5755.0],["2017-09-07",519.0,548.0,519.0,532.0,4762.0],["2017-09-08",531.0,562.0,526.5,559.0,4996.0],["2017-09-11",568.0,575.0,548.0,550.0,3861.0],["2017-09-12",556.0,590.0,551.0,583.0,5832.0],["2017-09-13",583.0,599.0,583.0,589.0,5693.0],["2017-09-14",591.0,601.0,582.0,588.0,5364.0],["2017-09-15",588.0,628.0,580.5,628.0,12203.0],["2017-09-18",628.0,638.0,617.0,621.0,6305.0],["2017-09-19",620.0,623.0,585.0,587.0,4954.0],["2017-09-20",587.0,614.0,560.0,609.0,14076.0],["2017-09-21",607.0,624.0,607.0,609.0,2260.0],["2017-09-22",607.0,632.0,606.0,628.0,2864.0],["2017-09-25",627.0,660.0,627.0,649.0,4229.0],["2017-09-26",650.0,684.0,650.0,664.0,5551.0],["2017-09-27",665.0,670.0,647.0,654.0,4357.0],["2017-09-28",653.0,661.0,641.0,651.0,3981.0],["2017-09-29",649.0,665.0,642.0,651.0,3218.0],["2017-10-02",652.0,659.0,640.0,652.0,4079.0],["2017-10-03",659.0,667.5,635.0,661.0,4633.0],["2017-10-04",661.0,671.0,652.0,658.0,1966.0],["2017-10-05",658.0,674.0,655.0,674.0,2579.0],["2017-10-06",664.0,685.0,659.0,668.0,2284.0],["2017-10-09",668.0,674.0,637.0,642.0,2854.0],["2017-10-10",641.0,660.0,633.0,637.0,2462.0],["2017-10-11",640.0,646.0,617.0,628.0,2460.0],["2017-10-12",624.0,627.8,606.0,612.0,1709.0],["2017-10-13",614.0,631.5,610.0,619.0,1719.0],["2017-10-16",619.0,630.0,610.5,624.0,1777.0],["2017-10-17",618.0,652.0,618.0,648.0,2255.0],["2017-10-18",648.0,669.0,648.0,668.0,1804.0],["2017-10-19",661.0,666.0,648.0,655.0,1837.0],["2017-10-20",664.0,677.0,663.0,668.0,1737.0],["2017-10-23",667.0,676.0,647.0,655.0,2263.0],["2017-10-24",662.0,672.0,648.0,656.0,1798.0],["2017-10-25",653.0,670.0,637.0,661.0,2187.0],["2017-10-26",662.0,679.0,655.0,662.0,1435.0],["2017-10-27",662.0,662.0,639.0,646.0,1676.0],["2017-10-30",643.0,643.0,611.0,619.0,2421.0],["2017-10-31",619.0,619.0,530.0,545.0,8126.0],["2017-11-01",549.0,570.0,526.0,556.0,4011.0],["2017-11-02",550.0,557.0,523.0,526.0,4187.0],["2017-11-03",526.0,549.0,526.0,528.0,2353.0],["2017-11-06",526.0,539.0,520.0,530.0,2280.0],["2017-11-07",533.0,535.6,502.0,508.0,2848.0],["2017-11-08",502.0,515.0,499.0,510.0,3272.0],["2017-11-09",511.0,522.0,509.0,518.0,2511.0],["2017-11-10",522.0,538.0,520.0,528.0,2322.0],["2017-11-13",527.0,530.0,513.0,515.0,1722.0],["2017-11-14",516.0,532.0,509.0,519.0,2522.0],["2017-11-15",511.0,516.0,499.0,501.0,2811.0],["2017-11-16",504.0,543.0,504.0,540.0,3245.0],["2017-11-17",541.0,558.0,541.0,552.0,1579.0],["2017-11-20",556.0,567.0,546.0,566.0,2083.0],["2017-11-21",567.0,582.0,554.0,568.0,2704.0],["2017-11-22",570.0,586.0,561.0,562.0,1807.0],["2017-11-24",562.0,571.0,556.0,568.0,983.0],["2017-11-27",567.0,574.0,549.0,559.0,3007.0],["2017-11-28",563.0,590.0,551.0,589.0,3646.0],["2017-11-29",590.0,645.0,581.0,634.0,3285.0],["2017-11-30",639.0,648.5,588.0,604.0,5345.0],["2017-12-01",603.0,622.0,583.0,609.0,4257.0],["2017-12-04",623.0,649.0,621.0,629.0,4371.0],["2017-12-05",693.0,795.0,692.0,773.0,28978.0],["2017-12-06",792.0,829.0,754.0,770.0,23245.0],["2017-12-07",777.0,838.0,766.0,796.0,15726.0],["2017-12-08",796.0,796.0,724.0,749.0,8656.0],["2017-12-11",750.0,798.0,750.0,782.0,11676.0],["2017-12-12",783.0,863.0,774.0,842.0,14940.0],["2017-12-13",846.0,867.0,819.0,825.0,10143.0],["2017-12-14",825.0,858.0,800.0,805.0,8238.0],["2017-12-15",805.0,839.0,805.0,828.0,14671.0],["2017-12-18",830.0,910.0,830.0,884.0,10441.0],["2017-12-19",884.0,903.0,831.0,836.0,8163.0],["2017-12-20",835.0,868.0,831.0,857.0,4198.0],["2017-12-21",857.0,859.0,831.0,850.0,4740.0],["2017-12-22",848.0,859.0,834.0,843.0,3594.0],["2017-12-26",846.0,860.0,838.5,842.0,3167.0],["2017-12-27",841.0,844.0,821.0,829.0,3204.0],["2017-12-28",829.0,848.0,823.0,835.0,3642.0],["2017-12-29",831.0,833.0,821.0,824.0,3638.0],["2018-01-02",837.0,868.0,830.0,848.0,8971.0],["2018-01-03",852.0,869.0,813.0,822.0,4450.0],["2018-01-04",820.0,821.0,794.0,810.0,2878.0],["2018-01-05",809.0,809.0,761.0,776.0,4930.0],["2018-01-08",777.0,786.0,756.0,765.0,4065.0],["2018-01-09",770.0,770.0,743.0,749.0,3619.0],["2018-01-10",749.0,762.0,746.0,755.0,5126.0],["2018-01-11",762.0,774.0,755.0,768.0,6330.0],["2018-01-12",774.0,787.0,759.0,763.0,3024.0],["2018-01-16",761.0,768.0,723.0,733.0,3497.0],["2018-01-17",736.0,738.5,725.0,738.0,3581.0],["2018-01-18",737.0,750.0,725.0,745.0,3557.0],["2018-01-19",746.0,775.0,729.0,770.0,3933.0],["2018-01-22",770.0,772.0,759.0,771.0,2740.0],["2018-01-23",771.0,771.0,752.0,753.0,2618.0],["2018-01-24",756.0,756.0,726.0,729.0,1743.0],["2018-01-25",729.0,729.0,709.0,717.0,3192.0],["2018-01-26",720.0,724.0,677.5,689.0,3877.0],["2018-01-29",690.0,692.0,679.0,685.0,1868.0],["2018-01-30",675.0,679.0,665.0,674.0,1780.0],["2018-01-31",681.0,684.2,663.0,665.0,1837.0],["2018-02-01",657.0,671.0,651.0,671.0,2491.0],["2018-02-02",665.0,666.0,630.0,630.0,3034.0],["2018-02-05",630.0,640.5,618.0,619.0,2833.0],["2018-02-06",606.0,645.0,597.0,634.0,3054.0],["2018-02-07",635.0,659.0,624.0,652.0,2816.0],["2018-02-08",655.0,659.0,635.0,650.0,4118.0],["2018-02-09",655.0,667.0,633.0,658.0,2695.0],["2018-02-12",662.0,667.0,629.0,650.0,2463.0],["2018-02-13",647.0,660.0,640.0,643.0,1482.0],["2018-02-14",639.0,666.0,637.0,663.0,2285.0],["2018-02-15",667.0,681.0,645.0,679.0,3508.0],["2018-02-16",677.0,701.0,675.0,694.0,2813.0],["2018-02-20",693.0,693.0,661.0,668.0,2681.0],["2018-02-21",670.0,687.0,668.0,684.0,1971.0],["2018-02-22",686.0,708.0,678.5,698.0,4556.0],["2018-02-23",704.0,741.0,700.0,737.0,4099.0],["2018-02-26",741.0,772.0,714.0,760.0,8886.0],["2018-02-27",764.0,793.0,747.1,758.0,4621.0],["2018-02-28",758.0,758.0,718.0,730.0,3928.0],["2018-03-01",750.0,820.0,724.0,735.0,8384.0],["2018-03-02",731.0,749.0,705.0,711.0,8664.0],["2018-03-05",712.0,743.0,710.0,720.0,8251.0],["2018-03-06",721.0,727.0,697.0,716.0,5263.0],["2018-03-07",715.0,729.0,704.0,725.0,3947.0],["2018-03-08",727.0,727.0,670.0,670.0,4561.0],["2018-03-09",677.0,679.0,653.0,655.0,3304.0],["2018-03-12",656.0,692.0,655.0,683.0,4009.0],["2018-03-13",687.0,712.0,676.0,686.0,3952.0],["2018-03-14",690.0,697.0,666.0,669.0,3253.0],["2018-03-15",673.0,685.0,660.0,665.0,2760.0],["2018-03-16",667.0,689.0,656.0,686.0,10052.0],["2018-03-19",683.0,691.0,674.0,684.0,5928.0],["2018-03-20",685.0,689.0,667.0,681.0,2847.0],["2018-03-21",679.0,699.0,677.0,678.0,1871.0],["2018-03-22",674.0,678.0,659.0,664.0,2275.0],["2018-03-23",666.0,666.0,644.0,644.0,2397.0],["2018-03-26",649.0,665.0,636.0,662.0,3417.0],["2018-03-27",664.0,679.0,660.0,663.0,2889.0],["2018-03-28",661.0,687.0,659.0,674.0,1570.0],["2018-03-29",677.0,695.0,677.0,689.0,4824.0],["2018-04-02",685.0,689.5,637.0,659.0,3541.0],["2018-04-03",662.0,682.0,661.0,673.0,3254.0],["2018-04-04",667.0,698.0,666.0,691.0,2546.0],["2018-04-05",693.0,713.0,688.0,705.0,2410.0],["2018-04-06",702.0,712.0,685.0,703.0,2648.0],["2018-04-09",705.0,708.0,696.0,700.0,1656.0],["2018-04-10",711.0,725.0,702.0,718.0,2134.0],["2018-04-11",711.0,740.0,711.0,721.0,2130.0],["2018-04-12",725.0,727.0,697.0,704.0,2858.0],["2018-04-13",706.0,708.0,690.0,695.0,1466.0],["2018-04-16",700.0,726.0,691.0,719.0,2847.0],["2018-04-17",728.0,743.0,720.0,742.0,2998.0],["2018-04-18",742.0,760.0,739.0,747.0,1882.0],["2018-04-19",740.0,750.0,735.0,740.0,1213.0],["2018-04-20",737.0,746.0,734.0,737.0,1387.0],["2018-04-23",738.0,746.0,730.0,740.0,1540.0],["2018-04-24",742.0,745.0,730.0,737.0,1188.0],["2018-04-25",739.0,751.0,732.0,736.0,3600.0],["2018-04-26",744.0,756.0,736.0,741.0,5806.0],["2018-04-27",744.0,757.0,735.0,742.0,1718.0],["2018-04-30",739.0,752.0,707.5,719.0,1748.0],["2018-05-01",713.0,716.0,690.0,708.0,1981.0],["2018-05-02",710.0,710.0,691.5,699.0,2248.0],["2018-05-03",704.0,704.0,672.0,683.0,4341.0],["2018-05-04",679.0,695.0,667.0,687.0,1754.0],["2018-05-07",688.0,689.0,647.0,654.0,2852.0],["2018-05-08",650.0,656.0,645.0,652.0,1872.0],["2018-05-09",654.0,662.0,621.0,625.0,2875.0],["2018-05-10",627.0,640.0,617.0,631.0,4195.0],["2018-05-11",633.0,641.0,625.0,632.0,1490.0],["2018-05-14",632.0,635.0,611.5,617.0,4103.0],["2018-05-15",617.0,623.0,602.0,603.0,2092.0],["2018-05-16",604.0,621.0,604.0,611.0,2833.0],["2018-05-17",612.0,622.0,610.0,614.0,2244.0],["2018-05-18",617.0,617.0,605.0,610.0,1435.0],["2018-05-21",611.0,618.0,609.0,617.0,901.0],["2018-05-22",615.0,642.0,615.0,634.0,4296.0],["2018-05-23",630.0,651.0,630.0,648.0,1947.0],["2018-05-24",646.0,651.0,623.0,645.0,2327.0],["2018-05-25",644.0,648.0,631.0,639.0,1328.0],["2018-05-29",637.0,649.5,635.0,637.0,1586.0],["2018-05-30",638.0,652.5,633.0,642.0,1821.0],["2018-05-31",643.0,643.0,617.0,634.0,3630.0],["2018-06-01",635.0,646.0,629.0,638.0,4362.0],["2018-06-04",639.0,649.0,621.0,625.0,2700.0],["2018-06-05",626.0,648.5,622.0,645.0,2401.0],["2018-06-06",646.0,657.0,646.0,650.0,1795.0],["2018-06-07",650.0,666.0,646.0,657.0,1535.0],["2018-06-08",657.0,663.0,652.0,657.0,1806.0],["2018-06-11",658.0,666.0,649.0,659.0,1872.0],["2018-06-12",659.0,666.0,652.0,658.0,1532.0],["2018-06-13",660.0,660.0,644.5,652.0,1532.0],["2018-06-14",651.0,651.0,634.0,644.0,1228.0],["2018-06-15",644.0,652.0,634.0,646.0,4707.0],["2018-06-18",656.0,665.5,637.0,640.0,3214.0],["2018-06-19",641.0,658.0,629.0,649.0,4498.0],["2018-06-20",648.0,685.0,640.0,676.0,5231.0],["2018-06-21",725.0,832.0,724.0,766.0,19513.0],["2018-06-22",768.0,768.0,681.0,700.0,11438.0],["2018-06-25",701.0,703.6,647.0,652.0,7332.0],["2018-06-26",648.0,651.6,598.4,616.0,8439.0],["2018-06-27",619.0,640.0,609.0,610.0,3591.0],["2018-06-28",605.0,605.0,561.9,586.0,6274.0],["2018-06-29",586.0,587.0,551.0,564.0,4986.0],["2018-07-02",561.0,574.0,553.0,560.0,3631.0],["2018-07-03",560.0,566.0,534.0,537.0,4918.0],["2018-07-05",542.0,542.0,529.0,541.0,4225.0],["2018-07-06",539.0,545.0,532.0,540.0,3499.0],["2018-07-09",543.0,546.0,533.0,544.0,3038.0],["2018-07-10",543.0,545.0,530.0,540.0,3703.0],["2018-07-11",536.0,544.0,523.0,537.0,2483.0],["2018-07-12",538.0,550.0,529.0,540.0,3523.0],["2018-07-13",538.0,549.0,533.0,547.0,3205.0],["2018-07-16",547.0,554.0,542.0,546.0,2229.0],["2018-07-17",544.0,550.0,531.0,533.0,3469.0],["2018-07-18",533.0,535.0,525.0,534.0,2827.0],["2018-07-19",535.0,564.5,527.0,553.0,4086.0],["2018-07-20",554.0,559.0,533.0,537.0,3389.0],["2018-07-23",535.0,537.0,526.0,528.0,3926.0],["2018-07-24",529.0,576.0,528.0,565.0,4986.0],["2018-07-25",565.0,574.0,546.0,565.0,3513.0],["2018-07-26",567.0,583.0,538.0,540.0,2808.0],["2018-07-27",539.0,542.0,528.0,536.0,3812.0],["2018-07-30",536.0,569.0,535.1,559.0,2598.0],["2018-07-31",559.0,570.0,550.0,562.0,1668.0],["2018-08-01",560.0,562.5,552.0,560.0,1665.0],["2018-08-02",555.0,566.0,551.0,565.0,1696.0],["2018-08-03",565.0,588.0,565.0,582.0,2853.0],["2018-08-06",583.0,587.0,574.0,577.0,1587.0],["2018-08-07",583.0,587.3,574.0,583.0,1340.0],["2018-08-08",582.0,595.0,579.0,592.0,3812.0],["2018-08-09",594.0,617.0,591.0,616.0,2141.0],["2018-08-10",609.0,637.0,600.0,629.0,2407.0],["2018-08-13",628.0,628.0,604.0,616.0,3494.0],["2018-08-14",617.0,635.0,617.0,628.0,1130.0],["2018-08-15",625.0,630.0,611.0,623.0,1859.0],["2018-08-16",624.0,631.0,617.0,624.0,2133.0],["2018-08-17",626.0,660.0,623.0,642.0,3443.0],["2018-08-20",646.0,666.0,646.0,648.0,2704.0],["2018-08-21",648.0,650.0,631.0,635.0,2982.0],["2018-08-22",571.0,593.0,525.0,534.0,12135.0],["2018-08-23",539.0,559.0,525.0,544.0,7910.0],["2018-08-24",554.0,560.0,523.0,524.0,10762.0],["2018-08-27",524.0,527.0,493.0,507.0,9432.0],["2018-08-28",511.0,539.0,505.9,537.0,3750.0],["2018-08-29",545.0,600.5,540.0,591.0,7416.0],["2018-08-30",593.0,599.0,553.0,558.0,6077.0],["2018-08-31",555.0,612.0,555.0,598.0,5515.0],["2018-09-04",594.0,608.0,583.0,592.0,3003.0],["2018-09-05",588.0,608.5,588.0,600.0,2665.0],["2018-09-06",604.0,609.0,554.0,556.0,4106.0],["2018-09-07",552.0,573.0,552.0,569.0,2631.0],["2018-09-10",572.0,576.2,555.0,567.0,2394.0],["2018-09-11",563.0,582.0,559.0,565.0,2929.0],["2018-09-12",562.0,565.0,535.0,540.0,2902.0],["2018-09-13",540.0,542.0,529.0,540.0,4469.0],["2018-09-14",538.0,567.5,535.0,562.0,3146.0],["2018-09-17",564.0,564.0,543.0,544.0,2408.0],["2018-09-18",544.0,558.0,544.0,556.0,3007.0],["2018-09-19",557.0,577.0,557.0,565.0,2238.0],["2018-09-20",567.0,583.0,562.0,576.0,2169.0],["2018-09-21",576.0,583.0,563.0,570.0,6112.0],["2018-09-24",568.0,568.0,557.0,557.0,1823.0],["2018-09-25",559.0,559.0,537.0,544.0,2999.0],["2018-09-26",546.0,562.0,546.0,558.0,2498.0],["2018-09-27",558.0,570.0,552.1,567.0,1584.0],["2018-09-28",565.0,588.0,565.0,576.0,2340.0],["2018-10-01",580.0,580.0,560.0,560.0,1961.0],["2018-10-02",558.0,566.0,545.0,549.0,1618.0],["2018-10-03",551.0,558.0,543.0,550.0,1778.0],["2018-10-04",555.0,558.0,546.0,551.0,1486.0],["2018-10-05",553.0,563.0,545.0,561.0,1678.0],["2018-10-08",560.0,581.0,560.0,574.0,1649.0],["2018-10-09",572.0,593.0,566.0,588.0,2430.0],["2018-10-10",586.0,597.0,584.0,589.0,3069.0],["2018-10-11",587.0,600.0,583.0,588.0,2752.0],["2018-10-12",596.0,600.0,563.0,567.0,1741.0],["2018-10-15",566.0,580.5,560.0,576.0,1668.0],["2018-10-16",579.0,600.0,571.0,600.0,3014.0],["2018-10-17",601.0,635.0,599.0,631.0,2655.0],["2018-10-18",630.0,645.0,623.0,630.0,2276.0],["2018-10-19",628.0,640.7,626.0,629.0,1173.0],["2018-10-22",631.0,637.0,618.0,631.0,2077.0],["2018-10-23",623.0,627.0,603.0,611.0,2715.0],["2018-10-24",609.0,613.0,580.0,581.0,1417.0],["2018-10-25",582.0,607.0,582.0,598.0,2802.0],["2018-10-26",594.0,603.0,585.0,592.0,1279.0],["2018-10-29",601.0,608.0,576.0,581.0,1980.0],["2018-10-30",582.0,604.0,576.0,585.0,1469.0],["2018-10-31",594.0,594.0,570.0,571.0,1736.0],["2018-11-01",570.0,589.0,566.0,576.0,2592.0],["2018-11-02",575.0,613.0,575.0,605.0,1575.0],["2018-11-05",600.0,629.0,600.0,617.0,1852.0],["2018-11-06",615.0,630.0,607.0,618.0,1383.0],["2018-11-07",615.0,628.0,614.0,627.0,2351.0],["2018-11-08",625.0,640.0,625.0,633.0,1363.0],["2018-11-09",628.0,632.0,619.0,622.0,1507.0],["2018-11-12",624.0,629.0,614.0,617.0,2080.0],["2018-11-13",620.0,640.0,613.0,630.0,1985.0],["2018-11-14",639.0,640.0,625.0,628.0,1596.0],["2018-11-15",631.0,664.0,622.0,663.0,2020.0],["2018-11-16",658.0,668.0,641.0,667.0,2122.0],["2018-11-19",662.0,679.0,635.0,638.0,1836.0],["2018-11-20",639.0,655.0,626.0,636.0,2138.0],["2018-11-21",638.0,668.0,631.0,655.0,1322.0],["2018-11-23",651.0,669.0,651.0,663.0,706.0],["2018-11-26",662.0,672.0,642.5,645.0,1986.0],["2018-11-27",639.0,667.0,639.0,655.0,969.0],["2018-11-28",654.0,673.0,642.0,667.0,2259.0],["2018-11-29",664.0,676.0,646.0,666.0,2011.0],["2018-11-30",660.0,677.0,655.0,667.0,2603.0],["2018-12-03",669.0,680.0,640.0,645.0,3840.0],["2018-12-04",600.0,600.0,440.0,447.0,23694.0],["2018-12-06",463.0,484.2,435.0,480.0,11026.0],["2018-12-07",484.0,495.0,456.0,466.0,5465.0],["2018-12-10",468.0,489.0,456.0,486.0,3904.0],["2018-12-11",489.0,513.0,476.0,482.0,6704.0],["2018-12-12",483.0,493.0,460.0,460.0,3195.0],["2018-12-13",462.0,470.0,418.0,430.0,7342.0],["2018-12-14",427.0,448.0,415.0,422.0,7927.0],["2018-12-17",419.0,426.0,396.5,400.0,8863.0],["2018-12-18",402.0,421.5,402.0,411.0,5872.0],["2018-12-19",413.0,419.0,378.0,389.0,6707.0],["2018-12-20",385.0,398.0,379.0,382.0,8021.0],["2018-12-21",381.0,393.0,375.0,383.0,12897.0],["2018-12-24",383.0,383.0,358.0,369.0,4669.0],["2018-12-26",373.0,381.5,363.0,372.0,8612.0],["2018-12-27",367.0,385.0,361.0,383.0,4303.0],["2018-12-28",383.0,410.0,381.3,394.0,3022.0],["2018-12-31",394.0,406.0,391.0,401.0,2123.0],["2019-01-02",397.0,436.0,397.0,433.0,4692.0],["2019-01-03",425.0,433.0,410.0,421.0,2843.0],["2019-01-04",423.0,455.0,423.0,453.0,6840.0],["2019-01-07",457.0,465.0,453.0,460.0,3306.0],["2019-01-08",465.0,495.0,458.0,490.0,6632.0],["2019-01-09",489.0,489.0,461.0,473.0,4735.0],["2019-01-10",465.0,481.0,450.0,470.0,5442.0],["2019-01-11",465.0,513.0,462.1,511.0,4880.0],["2019-01-14",503.0,540.0,503.0,523.0,4413.0],["2019-01-15",524.0,524.0,499.2,517.0,2581.0],["2019-01-16",519.0,541.0,509.0,539.0,4115.0],["2019-01-17",533.0,533.0,511.0,516.0,2704.0],["2019-01-18",518.0,537.0,512.0,526.0,4386.0],["2019-01-22",529.0,583.5,526.1,537.0,4736.0],["2019-01-23",543.0,549.0,531.0,539.0,2232.0],["2019-01-24",540.0,564.0,540.0,559.0,2203.0],["2019-01-25",561.0,575.0,554.8,571.0,3089.0],["2019-01-28",565.0,585.0,558.0,569.0,2957.0],["2019-01-29",569.0,589.0,560.0,573.0,2729.0],["2019-01-30",581.0,581.0,562.0,571.0,1882.0],["2019-01-31",573.0,575.0,558.0,572.0,2838.0],["2019-02-01",572.0,572.0,553.0,560.0,3548.0],["2019-02-04",559.0,583.0,551.0,574.0,1993.0],["2019-02-05",577.0,585.0,563.0,570.0,1914.0],["2019-02-06",574.0,577.0,552.5,560.0,3296.0],["2019-02-07",552.0,564.0,545.0,563.0,2093.0],["2019-02-08",557.0,589.0,553.5,589.0,3399.0],["2019-02-11",587.0,596.0,580.0,593.0,1748.0],["2019-02-12",594.0,625.0,594.0,620.0,5252.0],["2019-02-13",621.0,643.0,617.0,638.0,4634.0],["2019-02-14",636.0,647.0,629.0,640.0,3436.0],["2019-02-15",645.0,650.0,633.5,641.0,4342.0],["2019-02-19",636.0,670.0,635.1,669.0,4092.0],["2019-02-20",662.0,708.0,662.0,699.0,5089.0],["2019-02-21",703.0,727.0,695.0,699.0,9350.0],["2019-02-22",700.0,745.0,700.0,731.0,5715.0],["2019-02-25",733.0,747.0,727.0,740.0,6336.0],["2019-02-26",740.0,778.3,730.0,739.0,5724.0],["2019-02-27",740.0,742.0,679.0,687.0,9286.0],["2019-02-28",691.0,731.0,683.0,689.0,11284.0],["2019-03-01",695.0,714.0,695.0,711.0,5149.0],["2019-03-04",717.0,724.0,675.0,684.0,5839.0],["2019-03-05",601.0,603.0,462.0,464.0,19813.0],["2019-03-06",467.0,472.0,427.0,444.0,12705.0],["2019-03-07",437.0,440.0,398.7,432.0,13519.0],["2019-03-08",429.0,437.0,421.0,423.0,5949.0],["2019-03-11",424.0,435.0,411.0,414.0,18518.0],["2019-03-12",414.0,441.0,402.0,439.0,13512.0],["2019-03-13",438.0,476.0,437.9,470.0,11992.0],["2019-03-14",470.0,482.7,452.5,458.0,7836.0],["2019-03-15",458.0,481.0,458.0,481.0,15103.0],["2019-03-18",478.0,498.0,478.0,492.0,9748.0],["2019-03-19",494.0,499.5,481.0,485.0,6038.0],["2019-03-20",484.0,488.0,464.0,483.0,6582.0],["2019-03-21",482.0,491.0,467.0,472.0,5611.0],["2019-03-22",467.0,472.0,453.0,455.0,4387.0],["2019-03-25",451.0,465.0,439.0,462.0,3844.0],["2019-03-26",467.0,481.0,441.0,444.0,6426.0],["2019-03-27",443.0,467.0,443.0,457.0,4925.0],["2019-03-28",459.0,464.0,452.1,460.0,2892.0],["2019-03-29",457.0,458.0,414.0,420.0,10252.0],["2019-04-01",423.0,446.0,423.0,440.0,7917.0],["2019-04-02",436.0,440.0,424.0,438.0,4535.0],["2019-04-03",443.0,456.0,437.5,453.0,5544.0],["2019-04-04",453.0,466.0,450.0,464.0,3183.0],["2019-04-05",463.0,483.0,462.5,476.0,4245.0],["2019-04-08",488.0,488.0,468.0,477.0,3534.0],["2019-04-09",477.0,486.0,458.0,459.0,7093.0],["2019-04-10",465.0,477.0,458.0,470.0,5721.0],["2019-04-11",470.0,476.0,456.0,467.0,2908.0],["2019-04-12",471.0,475.0,447.0,452.0,3475.0],["2019-04-15",451.0,457.0,440.0,448.0,2847.0],["2019-04-16",450.0,454.0,443.0,444.0,2113.0],["2019-04-17",447.0,453.0,429.0,436.0,2851.0],["2019-04-18",435.0,441.5,428.0,439.0,2378.0],["2019-04-22",427.0,433.0,390.0,420.0,4956.0],["2019-04-23",418.0,437.0,416.0,429.0,5078.0],["2019-04-24",430.0,450.0,417.5,445.0,3990.0],["2019-04-25",440.0,450.0,423.0,435.0,5442.0],["2019-04-26",437.0,451.0,427.0,440.0,9777.0],["2019-04-29",443.0,447.5,431.0,437.0,9377.0],["2019-04-30",437.0,452.0,425.5,430.0,5104.0],["2019-05-01",433.0,448.0,429.0,438.0,5315.0],["2019-05-02",438.0,442.0,406.0,411.0,4499.0],["2019-05-03",412.0,429.0,408.0,427.0,4328.0],["2019-05-06",423.0,426.0,406.0,424.0,2953.0],["2019-05-07",420.0,420.0,395.0,400.0,4570.0],["2019-05-08",401.0,414.0,397.0,409.0,4932.0],["2019-05-09",407.0,410.0,396.2,409.0,4062.0],["2019-05-10",406.0,410.0,397.0,406.0,4036.0],["2019-05-13",398.0,400.0,373.0,384.0,5394.0],["2019-05-14",387.0,401.0,377.0,395.0,6906.0],["2019-05-15",389.0,398.0,364.0,386.0,8041.0],["2019-05-16",389.0,391.0,366.0,371.0,5226.0],["2019-05-17",369.0,382.0,362.0,366.0,4551.0],["2019-05-20",364.0,364.0,328.4,350.0,10910.0],["2019-05-21",350.0,354.0,344.0,346.0,4732.0],["2019-05-22",345.0,350.0,330.0,348.0,6886.0],["2019-05-23",342.0,357.0,336.0,353.0,7312.0],["2019-05-24",355.0,360.0,337.0,339.0,14978.0],["2019-05-28",338.0,352.0,338.0,340.0,11088.0],["2019-05-29",339.0,342.0,327.0,336.0,5152.0],["2019-05-30",338.0,340.0,320.0,330.0,5169.0],["2019-05-31",324.0,324.0,315.0,317.0,3394.0],["2019-06-03",317.0,323.5,313.0,319.0,5418.0],["2019-06-04",324.0,337.0,318.0,318.0,5669.0],["2019-06-05",320.0,325.0,300.0,315.0,4546.0],["2019-06-06",319.0,319.0,291.0,305.0,7114.0],["2019-06-07",308.0,329.0,304.0,324.0,5045.0],["2019-06-10",320.0,337.0,320.0,331.0,2426.0],["2019-06-11",332.0,346.0,327.0,333.0,5361.0],["2019-06-12",330.0,336.0,327.0,330.0,2310.0],["2019-06-13",330.0,348.0,326.0,346.0,2702.0],["2019-06-14",342.0,345.5,336.0,340.0,2454.0],["2019-06-17",339.0,341.0,329.0,331.0,4277.0],["2019-06-18",336.0,345.0,330.0,330.0,2967.0],["2019-06-19",332.0,332.0,315.0,315.0,3816.0],["2019-06-20",320.0,327.0,307.5,308.0,4592.0],["2019-06-21",307.0,316.0,303.0,314.0,5395.0],["2019-06-24",318.0,328.0,296.0,298.0,7524.0],["2019-06-25",311.0,328.0,310.1,314.0,9509.0],["2019-06-26",311.0,371.9,311.0,359.0,11533.0],["2019-06-27",364.0,370.0,343.7,346.0,10036.0],["2019-06-28",357.0,364.0,330.5,336.0,12642.0],["2019-07-01",341.0,355.0,325.0,332.0,5027.0],["2019-07-02",330.0,332.0,311.5,315.0,4448.0],["2019-07-03",318.0,325.0,308.5,324.0,2093.0],["2019-07-05",321.0,339.5,320.0,339.0,2955.0],["2019-07-08",335.0,341.0,328.0,339.0,2728.0],["2019-07-09",339.0,340.0,328.0,336.0,3873.0],["2019-07-10",341.0,345.0,334.2,341.0,2198.0],["2019-07-11",341.0,352.0,340.0,351.0,4392.0],["2019-07-12",351.0,363.0,351.0,356.0,3110.0],["2019-07-15",395.0,414.0,387.0,396.0,7177.0],["2019-07-16",394.0,403.0,385.0,400.0,4565.0],["2019-07-17",398.0,418.5,393.0,411.0,5889.0],["2019-07-18",410.0,419.0,408.0,413.0,5647.0],["2019-07-19",411.0,418.0,410.0,410.0,4328.0],["2019-07-22",410.0,411.0,381.0,383.0,3485.0],["2019-07-23",385.0,386.0,357.0,364.0,4880.0],["2019-07-24",363.0,374.2,351.0,353.0,3846.0],["2019-07-25",353.0,361.0,340.0,348.0,7466.0],["2019-07-26",349.0,357.9,346.0,350.0,3438.0],["2019-07-29",351.0,353.0,344.0,344.0,2439.0],["2019-07-30",345.0,353.0,336.0,348.0,3790.0],["2019-07-31",348.0,356.0,343.0,350.0,4676.0],["2019-08-01",349.0,366.0,343.0,349.0,4940.0],["2019-08-02",348.0,354.0,338.0,339.0,2461.0],["2019-08-05",335.0,336.0,310.0,314.0,4197.0],["2019-08-06",318.0,322.0,308.5,317.0,4317.0],["2019-08-07",317.0,326.0,312.2,321.0,2248.0],["2019-08-08",324.0,326.1,318.0,323.0,1796.0],["2019-08-09",325.0,326.0,302.0,308.0,3812.0],["2019-08-12",308.0,311.0,293.0,294.0,4037.0],["2019-08-13",298.0,302.0,290.0,291.0,3216.0],["2019-08-14",292.0,308.0,289.0,305.0,2751.0],["2019-08-15",305.0,307.0,294.0,298.0,3009.0],["2019-08-16",301.0,322.0,301.0,320.0,2733.0],["2019-08-19",325.0,338.0,322.0,329.0,3030.0],["2019-08-20",327.0,334.0,323.0,333.0,2914.0],["2019-08-21",333.0,341.0,329.0,337.0,1991.0],["2019-08-22",338.0,343.0,320.0,332.0,2824.0],["2019-08-23",330.0,334.0,320.0,330.0,4364.0],["2019-08-26",332.0,356.0,332.0,342.0,5011.0],["2019-08-27",360.0,364.0,332.0,350.0,6172.0],["2019-08-28",355.0,363.0,348.0,359.0,5523.0],["2019-08-29",361.0,391.0,359.0,388.0,4870.0],["2019-08-30",393.0,405.0,378.0,390.0,4688.0],["2019-09-03",387.0,387.0,351.0,366.0,4298.0],["2019-09-04",369.0,382.0,364.5,370.0,3144.0],["2019-09-05",380.0,387.0,361.0,362.0,5905.0],["2019-09-06",368.0,370.0,351.0,367.0,3197.0],["2019-09-09",369.0,390.0,369.0,384.0,5922.0],["2019-09-10",385.0,416.0,381.0,409.0,4442.0],["2019-09-11",414.0,457.0,401.0,439.0,7079.0],["2019-09-12",441.0,455.0,427.0,452.0,5344.0],["2019-09-13",454.0,473.0,438.0,441.0,4395.0],["2019-09-16",436.0,441.0,395.0,402.0,6698.0],["2019-09-17",386.0,386.0,308.0,331.0,20078.0],["2019-09-18",330.0,333.0,300.0,325.0,16506.0],["2019-09-19",325.0,337.0,311.0,320.0,6139.0],["2019-09-20",317.0,321.0,301.0,312.0,13388.0],["2019-09-23",310.0,327.0,309.0,325.0,5740.0],["2019-09-24",324.0,332.0,319.0,330.0,5863.0],["2019-09-25",339.0,361.0,331.0,339.0,6348.0],["2019-09-26",339.0,340.0,309.0,315.0,3994.0],["2019-09-27",315.0,323.0,306.0,322.0,5404.0],["2019-09-30",319.0,320.0,305.0,312.0,5674.0],["2019-10-01",312.0,319.0,300.0,302.0,4341.0],["2019-10-02",305.0,305.0,290.7,296.0,6782.0],["2019-10-03",292.0,300.0,282.0,299.0,4269.0],["2019-10-04",301.0,318.0,295.0,317.0,6907.0],["2019-10-07",317.0,324.0,314.0,316.0,2547.0],["2019-10-08",307.0,322.0,307.0,321.0,4268.0],["2019-10-09",321.0,331.0,315.0,329.0,3198.0],["2019-10-10",325.0,331.2,314.0,314.0,3817.0],["2019-10-11",323.0,345.0,320.0,330.0,9098.0],["2019-10-14",330.0,345.0,323.0,343.0,3649.0],["2019-10-15",339.0,350.0,337.0,343.0,4095.0],["2019-10-16",338.0,348.0,335.0,344.0,2226.0],["2019-10-17",347.0,374.0,347.0,360.0,4274.0],["2019-10-18",358.0,377.8,358.0,373.0,4144.0],["2019-10-21",375.0,412.0,375.0,397.0,6270.0],["2019-10-22",396.0,419.0,392.0,413.0,3839.0],["2019-10-23",417.0,419.0,406.0,415.0,3558.0],["2019-10-24",417.0,423.0,399.0,412.0,6047.0],["2019-10-25",411.0,431.0,409.0,419.0,3620.0],["2019-10-28",419.0,432.5,418.0,419.0,2311.0],["2019-10-29",418.0,427.0,412.5,419.0,3469.0],["2019-10-30",417.0,424.0,409.5,419.0,2901.0],["2019-10-31",418.0,421.5,405.0,411.0,2363.0],["2019-11-01",414.0,417.0,389.5,391.0,4282.0],["2019-11-04",392.0,413.0,392.0,406.0,3739.0],["2019-11-05",411.0,436.0,410.5,420.0,4088.0],["2019-11-06",422.0,429.0,412.0,416.0,4035.0],["2019-11-07",423.0,435.0,416.0,431.0,2612.0],["2019-11-08",431.0,450.5,419.0,432.0,6623.0],["2019-11-11",431.0,437.0,421.0,423.0,2581.0],["2019-11-12",425.0,435.0,415.0,434.0,2877.0],["2019-11-13",432.0,432.0,417.0,426.0,2184.0],["2019-11-14",427.0,438.0,425.0,437.0,2054.0],["2019-11-15",442.0,471.0,435.0,465.0,5560.0],["2019-11-18",462.0,476.0,456.0,472.0,4270.0],["2019-11-19",476.0,503.0,469.0,472.0,6392.0],["2019-11-20",466.0,470.0,443.0,444.0,5298.0],["2019-11-21",440.0,445.5,432.0,439.0,2959.0],["2019-11-22",445.0,445.0,434.0,440.0,2908.0],["2019-11-25",450.0,493.0,445.0,491.0,3893.0],["2019-11-26",490.0,507.0,488.7,500.0,3319.0],["2019-11-27",499.0,506.0,482.0,490.0,1502.0],["2019-11-29",495.0,510.0,491.0,504.0,1271.0],["2019-12-02",506.0,506.0,485.0,486.0,3343.0],["2019-12-03",484.0,489.0,467.5,480.0,4113.0],["2019-12-04",403.0,416.0,365.0,380.0,12916.0],["2019-12-05",393.0,410.0,382.0,388.0,5939.0],["2019-12-06",379.0,408.0,379.0,407.0,6042.0],["2019-12-09",411.0,434.0,408.0,434.0,4614.0],["2019-12-10",426.0,448.0,426.0,437.0,4003.0],["2019-12-11",430.0,443.5,429.0,437.0,3901.0],["2019-12-12",432.0,449.0,429.0,447.0,2815.0],["2019-12-13",450.0,450.0,418.5,424.0,3468.0],["2019-12-16",430.0,457.0,428.0,435.0,5346.0],["2019-12-17",437.0,479.0,436.0,465.0,6562.0],["2019-12-18",472.0,486.0,460.0,461.0,9457.0],["2019-12-19",469.0,476.0,439.2,440.0,4649.0],["2019-12-20",442.0,447.0,428.0,428.0,12895.0],["2019-12-23",428.0,430.0,403.0,418.0,3760.0],["2019-12-24",423.0,428.5,415.0,417.0,958.0],["2019-12-26",417.0,428.0,412.0,419.0,1693.0],["2019-12-27",415.0,425.0,412.4,417.0,1779.0],["2019-12-30",419.0,431.0,407.0,420.0,2926.0],["2019-12-31",417.0,432.0,415.0,427.0,3721.0],["2020-01-02",432.0,435.0,403.0,405.0,2407.0],["2020-01-03",406.0,410.0,382.0,389.0,4257.0],["2020-01-06",390.0,451.0,387.0,435.0,4999.0],["2020-01-07",432.0,432.0,409.0,412.0,2798.0],["2020-01-08",398.0,416.0,389.0,390.0,3877.0],["2020-01-09",390.0,394.0,381.5,383.0,2368.0],["2020-01-10",383.0,384.0,369.0,372.0,2266.0],["2020-01-13",373.0,384.0,362.0,372.0,2493.0],["2020-01-14",370.0,385.0,366.0,376.0,2287.0],["2020-01-15",376.0,388.0,368.0,373.0,2536.0],["2020-01-16",376.0,403.5,376.0,391.0,4620.0],["2020-01-17",401.0,403.0,386.0,392.0,2245.0],["2020-01-21",396.0,396.0,382.0,386.0,2137.0],["2020-01-22",384.0,401.0,378.0,378.0,3489.0],["2020-01-23",379.0,391.0,360.0,385.0,3687.0],["2020-01-24",386.0,386.0,365.0,369.0,3155.0],["2020-01-27",361.0,368.0,350.0,358.0,4040.0],["2020-01-28",361.0,367.0,356.0,358.0,1366.0],["2020-01-29",358.0,359.2,328.0,328.0,4412.0],["2020-01-30",326.0,342.8,307.0,339.0,4902.0],["2020-01-31",339.0,359.0,336.0,344.0,4210.0],["2020-02-03",344.0,349.0,333.0,335.0,2713.0],["2020-02-04",342.0,345.0,326.0,329.0,2245.0],["2020-02-05",331.0,345.0,328.0,343.0,2515.0],["2020-02-06",343.0,397.0,339.0,359.0,5603.0],["2020-02-07",358.0,358.0,330.0,339.0,2671.0],["2020-02-10",343.0,400.0,336.0,373.0,9473.0],["2020-02-11",379.0,405.0,368.0,394.0,6295.0],["2020-02-12",395.0,399.0,358.0,363.0,5690.0],["2020-02-13",364.0,373.0,353.0,371.0,2569.0],["2020-02-14",372.0,379.0,368.6,379.0,2249.0],["2020-02-18",376.0,378.5,356.0,375.0,3545.0],["2020-02-19",375.0,382.0,366.0,377.0,1770.0],["2020-02-20",375.0,388.0,372.0,385.0,1801.0],["2020-02-21",385.0,385.0,360.0,368.0,4016.0],["2020-02-24",356.0,382.0,351.0,376.0,5718.0],["2020-02-25",375.0,383.0,372.0,374.0,5069.0],["2020-02-26",375.0,379.0,346.0,350.0,4259.0],["2020-02-27",338.0,353.0,322.0,329.0,4016.0],["2020-02-28",324.0,400.0,321.0,331.0,9904.0],["2020-03-02",331.0,339.0,305.0,339.0,7757.0],["2020-03-03",305.0,339.0,305.0,315.0,4846.0],["2020-03-04",316.0,368.0,315.5,367.0,4211.0],["2020-03-05",353.0,381.0,352.0,367.0,3981.0],["2020-03-06",353.0,364.0,329.0,336.0,4340.0],["2020-03-09",323.0,324.0,300.0,301.0,3506.0],["2020-03-10",311.0,320.9,307.0,315.0,4499.0],["2020-03-11",308.0,308.0,274.0,276.0,4516.0],["2020-03-12",260.0,266.0,250.0,251.0,3461.0],["2020-03-13",250.0,259.0,221.0,230.0,4323.0],["2020-03-16",216.0,220.0,159.5,162.0,6427.0],["2020-03-17",173.0,182.5,150.0,179.0,6128.0],["2020-03-18",170.0,179.0,150.0,152.0,4009.0],["2020-03-19",152.0,161.0,149.0,155.0,4975.0],["2020-03-20",156.0,165.4,138.0,139.0,17419.0],["2020-03-23",143.0,159.0,136.5,155.0,3636.0],["2020-03-24",170.0,175.0,159.0,162.0,3588.0],["2020-03-25",164.0,170.0,151.0,153.0,4888.0],["2020-03-26",161.0,173.0,153.0,173.0,4414.0],["2020-03-27",170.0,170.0,152.0,153.0,2138.0],["2020-03-30",156.0,158.1,138.0,138.0,3188.0],["2020-03-31",146.0,155.0,134.0,136.0,4542.0],["2020-04-01",131.0,139.0,121.0,122.0,3836.0],["2020-04-02",124.0,132.0,119.0,121.0,5958.0],["2020-04-03",119.0,123.0,111.0,115.0,5445.0],["2020-04-06",122.0,154.0,121.0,152.0,8692.0],["2020-04-07",155.0,191.0,150.0,155.0,11694.0],["2020-04-08",159.0,176.5,152.0,157.0,8523.0],["2020-04-09",165.0,276.0,165.0,221.0,21693.0],["2020-04-13",225.0,232.0,198.0,211.0,5483.0],["2020-04-14",217.0,223.0,207.0,212.0,4085.0],["2020-04-15",207.0,210.0,183.5,187.0,4386.0],["2020-04-16",192.0,201.0,187.7,201.0,7810.0],["2020-04-17",205.0,210.0,188.0,191.0,3421.0],["2020-04-20",195.0,198.0,187.0,191.0,2967.0],["2020-04-21",188.0,188.0,171.0,176.0,2987.0],["2020-04-22",179.0,190.0,178.5,185.0,1984.0],["2020-04-23",187.0,188.0,168.5,172.0,2097.0],["2020-04-24",175.0,177.9,158.0,167.0,3208.0],["2020-04-27",169.0,176.0,159.5,166.0,4756.0],["2020-04-28",173.0,178.5,165.0,174.0,4302.0],["2020-04-29",182.0,198.0,177.0,195.0,5188.0],["2020-04-30",190.0,190.0,173.0,179.0,2906.0],["2020-05-01",172.0,177.4,165.0,169.0,2475.0],["2020-05-04",168.0,169.0,159.0,165.0,2071.0],["2020-05-05",171.0,182.0,156.0,160.0,2804.0],["2020-05-06",160.0,165.3,152.0,156.0,3537.0],["2020-05-07",150.0,159.0,150.0,152.0,2901.0],["2020-05-08",158.0,162.0,151.0,161.0,2649.0],["2020-05-11",162.0,163.0,151.0,154.0,4161.0],["2020-05-12",154.0,155.5,143.0,150.0,5215.0],["2020-05-13",149.0,150.0,131.0,132.0,4046.0],["2020-05-14",135.0,135.0,127.0,128.0,5165.0],["2020-05-15",129.0,136.0,125.0,133.0,6136.0],["2020-05-18",141.0,148.0,132.0,138.0,6051.0],["2020-05-19",135.0,138.0,129.0,130.0,4971.0],["2020-05-20",135.0,135.0,125.0,129.0,5332.0],["2020-05-21",130.0,134.0,126.0,128.0,2687.0],["2020-05-22",130.0,131.0,125.0,129.0,4182.0],["2020-05-26",133.0,155.0,132.5,150.0,13192.0],["2020-05-27",163.0,186.0,160.0,180.0,16076.0],["2020-05-28",190.0,193.0,162.0,165.0,7131.0],["2020-05-29",166.0,166.2,150.0,155.0,4701.0],["2020-06-01",157.0,163.0,145.0,145.0,6876.0],["2020-06-02",151.0,153.0,136.0,141.0,12109.0],["2020-06-03",147.0,155.0,142.0,149.0,10430.0],["2020-06-04",148.0,157.2,139.0,152.0,15161.0],["2020-06-05",158.0,212.0,157.0,184.0,19779.0],["2020-06-08",202.0,208.0,184.0,197.0,14656.0],["2020-06-09",187.0,196.0,176.0,193.0,6591.0],["2020-06-10",193.0,193.9,174.0,181.0,5264.0],["2020-06-11",168.0,173.0,162.0,171.0,8466.0],["2020-06-12",176.0,194.0,164.0,168.0,6701.0],["2020-06-15",160.0,174.0,150.0,167.0,5577.0],["2020-06-16",180.0,181.5,165.0,165.0,4769.0],["2020-06-17",164.0,168.0,152.0,160.0,8213.0],["2020-06-18",163.0,166.0,154.0,157.0,3693.0],["2020-06-19",161.0,170.0,159.0,170.0,10897.0],["2020-06-22",173.0,174.0,154.5,162.0,8090.0],["2020-06-23",168.0,169.0,156.0,169.0,7441.0],["2020-06-24",163.0,163.0,152.0,162.0,8224.0],["2020-06-25",153.0,158.0,152.0,157.0,9339.0],["2020-06-26",156.0,156.5,140.0,145.0,45708.0],["2020-06-29",148.0,164.0,145.0,158.0,9736.0],["2020-06-30",172.0,172.0,154.0,160.0,5462.0],["2020-07-01",156.0,173.0,156.0,173.0,4662.0],["2020-07-02",173.0,196.5,171.0,191.0,18070.0],["2020-07-06",193.0,194.7,171.0,179.0,6236.0],["2020-07-07",179.0,184.0,171.0,176.0,3874.0],["2020-07-08",175.0,192.5,174.0,185.0,6390.0],["2020-07-09",189.0,189.0,180.0,187.0,5889.0],["2020-07-10",189.0,272.0,187.0,243.0,24580.0],["2020-07-13",250.0,250.0,199.5,203.0,15716.0],["2020-07-14",205.0,205.0,175.0,180.0,10365.0],["2020-07-15",191.0,246.0,189.0,229.0,22654.0],["2020-07-16",226.0,227.0,206.0,220.0,12213.0],["2020-07-17",268.0,283.0,246.0,251.0,32304.0],["2020-07-20",247.0,247.0,213.5,219.0,16805.0],["2020-07-21",221.0,222.0,201.0,217.0,13560.0],["2020-07-22",211.0,218.0,209.0,215.0,4338.0],["2020-07-23",207.0,222.0,207.0,216.0,6379.0],["2020-07-24",212.0,214.5,205.0,211.0,3686.0],["2020-07-27",210.0,211.0,198.0,201.0,4425.0],["2020-07-28",198.0,202.0,191.5,193.0,4597.0],["2020-07-29",194.0,212.5,191.0,208.0,5175.0],["2020-07-30",204.0,208.0,196.0,203.0,3297.0],["2020-07-31",201.0,212.0,193.0,212.0,7404.0],["2020-08-03",212.0,214.0,195.0,200.0,4178.0],["2020-08-04",200.0,220.0,198.9,211.0,7392.0],["2020-08-05",215.0,229.5,210.0,225.0,9677.0],["2020-08-06",225.0,225.0,206.0,217.0,5385.0],["2020-08-07",214.0,229.0,214.0,224.0,2417.0],["2020-08-10",225.0,237.0,221.0,224.0,4514.0],["2020-08-11",232.0,239.0,225.0,232.0,4537.0],["2020-08-12",234.0,239.0,218.0,230.0,4107.0],["2020-08-13",228.0,233.0,225.0,230.0,2031.0],["2020-08-14",226.0,240.0,226.0,236.0,3556.0],["2020-08-17",236.0,236.0,226.0,233.0,2908.0],["2020-08-18",230.0,235.0,221.0,229.0,4017.0],["2020-08-19",224.0,233.0,221.0,228.0,2998.0],["2020-08-20",224.0,235.0,224.0,231.0,3483.0],["2020-08-21",229.0,232.4,218.0,227.0,5526.0],["2020-08-24",222.0,237.0,219.0,236.0,6125.0],["2020-08-25",236.0,247.0,228.0,232.0,4988.0],["2020-08-26",236.0,245.0,231.0,233.0,3401.0],["2020-08-27",235.0,241.0,233.1,238.0,1695.0],["2020-08-28",235.0,245.0,231.0,241.0,4320.0],["2020-08-31",241.0,245.0,228.0,228.0,5884.0],["2020-09-01",228.0,236.0,221.0,232.0,2937.0],["2020-09-02",229.0,235.0,219.0,231.0,4855.0],["2020-09-03",199.0,227.0,196.0,226.0,8000.0],["2020-09-04",232.0,270.0,228.0,245.0,13753.0],["2020-09-08",245.0,280.0,241.0,266.0,9230.0],["2020-09-09",271.0,276.0,264.0,273.0,4194.0],["2020-09-10",270.0,274.0,261.0,261.0,7485.0],["2020-09-11",260.0,260.0,244.0,257.0,4692.0],["2020-09-14",257.0,260.5,235.0,238.0,6049.0],["2020-09-15",238.0,238.0,223.0,228.0,5359.0],["2020-09-16",228.0,231.0,218.0,228.0,4513.0],["2020-09-17",227.0,227.5,213.0,225.0,4616.0],["2020-09-18",224.0,225.0,207.5,219.0,21495.0],["2020-09-21",217.0,250.0,206.5,240.0,7965.0],["2020-09-22",238.0,249.0,232.0,246.0,3659.0],["2020-09-23",247.0,270.0,245.0,247.0,4197.0],["2020-09-24",244.0,253.0,234.0,235.0,2219.0],["2020-09-25",235.0,249.0,233.0,246.0,1634.0],["2020-09-28",241.0,256.0,241.0,255.0,2127.0],["2020-09-29",255.0,256.0,243.0,244.0,2212.0],["2020-09-30",237.0,263.0,237.0,258.0,2729.0],["2020-10-01",258.0,277.0,258.0,269.0,2875.0],["2020-10-02",259.0,280.0,255.0,278.0,3098.0],["2020-10-05",280.0,289.0,263.0,265.0,4032.0],["2020-10-06",274.0,274.0,253.0,256.0,2845.0],["2020-10-07",255.0,265.0,251.4,260.0,2877.0],["2020-10-08",258.0,268.0,258.0,265.0,1823.0],["2020-10-09",269.0,273.0,264.0,264.0,1550.0],["2020-10-12",267.0,270.0,260.0,265.0,1610.0],["2020-10-13",264.0,274.0,261.0,268.0,1651.0],["2020-10-14",270.0,276.0,263.0,264.0,1192.0],["2020-10-15",264.0,272.0,260.7,270.0,1136.0],["2020-10-16",271.0,278.0,260.0,261.0,1059.0],["2020-10-19",262.0,267.0,255.0,258.0,1455.0],["2020-10-20",260.0,261.5,248.0,252.0,1684.0],["2020-10-21",254.0,254.0,234.0,234.0,3556.0],["2020-10-22",232.0,235.0,219.0,232.0,3063.0],["2020-10-23",234.0,243.0,230.0,240.0,1354.0],["2020-10-26",240.0,243.0,222.0,223.0,2049.0],["2020-10-27",222.0,230.0,212.0,217.0,2487.0],["2020-10-28",214.0,217.5,210.0,215.0,1800.0],["2020-10-29",216.0,224.0,212.0,216.0,2320.0],["2020-10-30",222.0,231.0,216.0,230.0,5096.0],["2020-11-02",238.0,253.0,232.0,247.0,3056.0],["2020-11-03",248.0,259.0,247.0,249.0,2735.0],["2020-11-04",245.0,247.0,231.0,231.0,1211.0],["2020-11-05",235.0,248.0,235.0,245.0,810.0],["2020-11-06",251.0,256.0,238.0,247.0,1796.0],["2020-11-09",267.0,287.0,263.0,277.0,5190.0],["2020-11-10",279.0,320.0,278.0,315.0,6198.0],["2020-11-11",313.0,377.0,298.0,359.0,5343.0],["2020-11-12",352.0,362.0,331.0,336.0,4235.0],["2020-11-13",336.0,363.0,336.0,358.0,3500.0],["2020-11-16",371.0,377.0,346.0,349.0,5017.0],["2020-11-17",338.0,358.2,334.0,338.0,2719.0],["2020-11-18",338.0,351.0,336.0,346.0,3938.0],["2020-11-19",348.0,369.0,341.0,362.0,1572.0],["2020-11-20",359.0,383.0,357.0,379.0,2509.0],["2020-11-23",380.0,392.0,380.0,385.0,2756.0],["2020-11-24",393.0,400.0,385.3,395.0,2325.0],["2020-11-25",395.0,395.0,361.0,369.0,2672.0],["2020-11-27",370.0,377.1,360.0,364.0,2050.0],["2020-11-30",361.0,374.5,351.0,363.0,2186.0],["2020-12-01",367.0,369.0,337.0,349.0,1882.0],["2020-12-02",339.0,360.5,333.0,352.0,2034.0],["2020-12-03",352.0,353.0,345.0,350.0,1149.0],["2020-12-04",347.0,354.0,346.0,352.0,2835.0],["2020-12-07",358.0,358.0,345.0,347.0,2574.0],["2020-12-08",370.0,400.0,364.0,379.0,12075.0],["2020-12-09",381.0,429.0,381.0,404.0,11354.0],["2020-12-10",400.0,412.0,368.0,375.0,8978.0],["2020-12-11",373.0,375.0,356.0,368.0,3093.0],["2020-12-14",373.0,392.0,345.0,360.0,4260.0],["2020-12-15",360.0,379.0,357.2,376.0,1911.0],["2020-12-16",376.0,387.0,367.1,386.0,1838.0],["2020-12-17",386.0,402.0,382.0,400.0,2416.0],["2020-12-18",400.0,434.0,400.0,415.0,9651.0],["2020-12-21",430.0,454.0,423.0,451.0,7626.0],["2020-12-22",452.0,485.0,452.0,471.0,5633.0],["2020-12-23",475.0,498.0,469.0,492.0,8462.0],["2020-12-24",497.0,521.0,482.0,508.0,4850.0],["2020-12-28",516.0,584.0,510.0,512.0,8223.0],["2020-12-29",563.0,572.0,535.0,545.0,9976.0],["2020-12-30",543.0,553.0,484.0,484.0,5633.0],["2020-12-31",485.0,490.0,462.0,465.0,4983.0],["2021-01-04",462.0,484.0,448.0,460.0,4854.0],["2021-01-05",459.0,521.0,457.0,500.0,5063.0],["2021-01-06",508.0,525.0,478.0,484.0,4586.0],["2021-01-07",486.0,508.0,478.0,480.0,3224.0],["2021-01-08",485.0,493.0,459.0,486.0,4402.0],["2021-01-11",483.0,560.0,473.0,546.0,7385.0],["2021-01-12",541.0,576.0,538.0,544.0,6125.0],["2021-01-13",546.0,550.0,520.0,537.0,6104.0],["2021-01-14",539.0,566.0,539.0,554.0,5006.0],["2021-01-15",554.0,555.0,523.0,531.0,4041.0],["2021-01-19",535.0,540.0,487.0,507.0,8151.0],["2021-01-20",506.0,515.2,492.0,498.0,4673.0],["2021-01-21",500.0,503.5,484.0,496.0,3124.0],["2021-01-22",491.0,504.0,478.0,490.0,8061.0],["2021-01-25",496.0,549.0,496.0,528.0,4225.0],["2021-01-26",532.0,537.0,496.0,524.0,8031.0],["2021-01-27",517.0,706.6,517.0,619.0,27172.0],["2021-01-28",652.0,675.0,543.2,641.0,16465.0],["2021-01-29",637.0,643.0,582.0,586.0,4186.0],["2021-02-01",595.0,652.0,585.0,635.0,9970.0],["2021-02-02",636.0,650.0,612.0,633.0,5861.0],["2021-02-03",630.0,673.0,628.0,657.0,6540.0],["2021-02-04",655.0,707.5,637.0,682.0,12863.0],["2021-02-05",691.0,760.0,676.0,759.0,9463.0],["2021-02-08",762.0,826.0,743.0,756.0,18038.0],["2021-02-09",750.0,761.0,690.0,700.0,5451.0],["2021-02-10",707.0,765.0,673.0,763.0,6067.0],["2021-02-11",784.0,804.0,734.5,791.0,3740.0],["2021-02-12",800.0,826.0,766.0,770.0,4688.0],["2021-02-16",789.0,827.0,750.0,755.0,8117.0],["2021-02-17",761.0,761.0,702.0,703.0,5047.0],["2021-02-18",700.0,703.0,645.0,655.0,6672.0],["2021-02-19",665.0,761.0,665.0,727.0,5329.0],["2021-02-22",743.0,810.0,739.0,764.0,7552.0],["2021-02-23",732.0,732.0,651.4,679.0,6243.0],["2021-02-24",695.0,732.0,685.0,704.0,4836.0],["2021-02-25",711.0,715.0,646.0,646.0,4608.0],["2021-02-26",642.0,674.0,620.0,647.0,5105.0],["2021-03-01",664.0,752.0,661.0,732.0,6217.0],["2021-03-02",733.0,781.0,733.0,763.0,5174.0],["2021-03-03",770.0,787.0,704.3,710.0,6811.0],["2021-03-04",702.0,716.0,642.0,682.0,5681.0],["2021-03-05",680.0,711.0,660.0,689.0,5711.0],["2021-03-08",696.0,751.0,696.0,741.0,6827.0],["2021-03-09",679.0,754.0,666.0,714.0,11466.0],["2021-03-10",721.0,830.0,721.0,806.0,11918.0],["2021-03-11",806.0,906.0,801.0,896.0,22147.0],["2021-03-12",897.0,930.0,832.0,889.0,6080.0],["2021-03-15",900.0,954.0,884.0,898.0,10476.0],["2021-03-16",886.0,934.0,864.0,887.0,6857.0],["2021-03-17",880.0,944.0,880.0,925.0,9742.0],["2021-03-18",922.0,939.0,896.0,917.0,6212.0],["2021-03-19",904.0,949.0,898.5,926.0,17046.0],["2021-03-22",938.0,939.0,858.0,871.0,7167.0],["2021-03-23",856.0,866.0,812.0,813.0,5889.0],["2021-03-24",814.0,835.0,760.0,763.0,4953.0],["2021-03-25",744.0,785.0,712.0,776.0,4565.0],["2021-03-26",788.0,810.0,746.0,784.0,3800.0],["2021-03-29",787.0,800.9,740.0,746.0,3870.0],["2021-03-30",747.0,784.0,741.8,771.0,3302.0],["2021-03-31",766.0,829.0,753.0,814.0,9208.0],["2021-04-01",815.0,845.0,798.0,843.0,4224.0],["2021-04-05",842.0,856.0,815.0,825.0,3775.0],["2021-04-06",827.0,860.0,827.0,838.0,3067.0],["2021-04-07",826.0,838.0,774.0,778.0,4098.0],["2021-04-08",781.0,784.0,728.0,733.0,4503.0],["2021-04-09",739.0,739.5,696.0,698.0,5049.0],["2021-04-12",695.0,700.0,633.0,689.0,7706.0],["2021-04-13",682.0,720.5,656.2,706.0,4417.0],["2021-04-14",702.0,722.0,680.0,685.0,2873.0],["2021-04-15",698.0,700.0,661.0,676.0,3711.0],["2021-04-16",682.0,716.0,674.6,710.0,3378.0],["2021-04-19",706.0,711.0,682.6,702.0,2707.0],["2021-04-20",695.0,700.0,674.0,694.0,4738.0],["2021-04-21",691.0,748.0,680.0,737.0,4567.0],["2021-04-22",748.0,783.0,735.6,749.0,5100.0],["2021-04-23",761.0,775.0,745.0,758.0,2485.0],["2021-04-26",772.0,773.0,752.0,772.0,2875.0],["2021-04-27",772.0,797.0,753.0,774.0,2982.0],["2021-04-28",769.0,797.0,764.0,791.0,2746.0],["2021-04-29",800.0,800.0,761.0,766.0,2026.0],["2021-04-30",760.0,800.0,750.0,791.0,2635.0],["2021-05-03",799.0,817.0,778.0,793.0,5327.0],["2021-05-04",784.0,812.0,745.0,801.0,3739.0],["2021-05-05",804.0,811.0,781.0,797.0,2504.0],["2021-05-06",799.0,805.0,773.0,783.0,2219.0],["2021-05-07",779.0,809.0,768.0,788.0,3606.0],["2021-05-10",786.0,827.0,776.0,778.0,5756.0],["2021-05-11",748.0,757.0,685.0,689.0,6905.0],["2021-05-12",690.0,691.0,641.0,659.0,4203.0],["2021-05-13",662.0,698.0,625.0,647.0,4529.0],["2021-05-14",655.0,679.0,643.0,674.0,3688.0],["2021-05-17",669.0,729.0,660.5,725.0,2615.0],["2021-05-18",725.0,751.5,721.0,729.0,1829.0],["2021-05-19",717.0,717.0,687.0,688.0,2564.0],["2021-05-20",684.0,719.0,679.1,703.0,2064.0],["2021-05-21",709.0,734.0,700.0,723.0,2897.0],["2021-05-24",732.0,779.0,724.0,767.0,4148.0],["2021-05-25",766.0,795.0,754.0,781.0,6346.0],["2021-05-26",783.0,815.0,770.0,801.0,6121.0],["2021-05-27",809.0,821.5,774.0,775.0,4522.0],["2021-05-28",773.0,841.0,773.0,817.0,4514.0],["2021-06-01",828.0,872.0,816.0,859.0,4613.0],["2021-06-02",861.0,900.0,845.6,882.0,6269.0],["2021-06-03",873.0,910.0,844.2,878.0,5325.0],["2021-06-04",879.0,902.0,845.0,898.0,4359.0],["2021-06-07",906.0,920.0,885.0,906.0,5296.0],["2021-06-08",901.0,945.0,897.0,941.0,6289.0],["2021-06-09",936.0,975.0,915.0,923.0,5512.0],["2021-06-10",925.0,957.0,918.0,933.0,3483.0],["2021-06-11",932.0,961.0,926.0,952.0,4085.0],["2021-06-14",953.0,1005.0,953.0,979.0,5252.0],["2021-06-15",970.0,1003.0,944.0,1000.0,5696.0],["2021-06-16",1000.0,1019.0,977.0,1001.0,4903.0],["2021-06-17",991.0,1014.0,918.0,929.0,5097.0],["2021-06-18",929.0,960.0,912.0,944.0,11035.0],["2021-06-21",946.0,993.6,940.0,962.0,4489.0],["2021-06-22",962.0,975.0,940.0,959.0,4051.0],["2021-06-23",960.0,975.0,940.0,940.0,5672.0],["2021-06-24",950.0,959.0,902.0,930.0,5346.0],["2021-06-25",932.0,938.0,885.0,887.0,53607.0],["2021-06-28",904.5,904.5,855.0,886.0,7779.0],["2021-06-29",884.0,886.5,866.0,867.0,4984.0],["2021-06-30",850.0,856.0,670.0,721.0,29365.0],["2021-07-01",735.0,756.0,715.0,730.0,10595.0],["2021-07-02",733.0,884.0,718.0,847.0,26356.0],["2021-07-06",863.0,909.0,805.0,822.0,13556.0],["2021-07-07",810.0,867.0,807.0,831.0,8262.0],["2021-07-08",801.0,838.0,777.0,831.0,5464.0],["2021-07-09",848.0,865.0,836.5,854.0,3476.0],["2021-07-12",850.0,866.0,823.0,866.0,3764.0],["2021-07-13",858.0,903.0,839.0,897.0,4605.0],["2021-07-14",903.0,925.0,867.0,871.0,3957.0],["2021-07-15",865.0,874.0,833.0,873.0,7550.0],["2021-07-16",868.0,929.0,868.0,874.0,5234.0],["2021-07-19",850.0,875.0,809.0,860.0,6322.0],["2021-07-20",860.0,875.0,843.0,869.0,4585.0],["2021-07-21",877.0,938.0,875.8,898.0,4100.0],["2021-07-22",905.0,910.0,874.0,877.0,2561.0],["2021-07-23",883.0,905.0,851.0,852.0,2987.0],["2021-07-26",857.0,899.0,856.0,860.0,2720.0],["2021-07-27",860.0,868.0,810.0,817.0,3158.0],["2021-07-28",820.0,840.0,790.5,808.0,3139.0],["2021-07-29",814.0,854.0,808.0,829.0,5668.0],["2021-07-30",817.0,848.0,806.0,835.0,3970.0],["2021-08-02",844.0,862.0,811.0,819.0,4948.0],["2021-08-03",828.0,839.0,767.0,796.0,6928.0],["2021-08-04",783.0,793.0,747.0,769.0,4104.0],["2021-08-05",773.0,811.0,773.0,798.0,3602.0],["2021-08-06",807.0,826.5,800.0,808.0,2620.0],["2021-08-09",806.0,817.0,789.0,791.0,1977.0],["2021-08-10",793.0,806.0,782.0,787.0,2304.0],["2021-08-11",786.0,804.0,751.0,778.0,3125.0],["2021-08-12",780.0,788.0,765.0,775.0,1898.0],["2021-08-13",773.0,773.0,743.0,747.0,2689.0],["2021-08-16",739.0,749.0,721.0,734.0,3103.0],["2021-08-17",722.0,737.0,693.5,710.0,3944.0],["2021-08-18",714.0,766.5,712.0,754.0,4364.0],["2021-08-19",769.5,769.5,712.0,730.0,4624.0],["2021-08-20",728.0,777.0,722.0,773.0,3621.0],["2021-08-23",784.0,795.0,772.0,774.0,2527.0],["2021-08-24",795.0,804.0,780.0,794.0,3243.0],["2021-08-25",804.0,810.0,788.5,799.0,2561.0],["2021-08-26",802.0,810.0,781.0,798.0,2745.0],["2021-08-27",797.0,844.0,797.0,831.0,4283.0],["2021-08-30",830.0,830.0,784.0,791.0,2665.0],["2021-08-31",798.0,829.0,780.0,816.0,3119.0],["2021-09-01",820.0,854.0,807.0,826.0,4690.0],["2021-09-02",869.0,967.0,867.7,936.0,11230.0],["2021-09-03",935.0,1020.0,927.5,997.0,8155.0],["2021-09-07",1007.0,1050.0,1003.8,1043.0,6015.0],["2021-09-08",1031.0,1060.0,1006.0,1037.0,7685.0],["2021-09-09",1034.0,1037.0,1001.0,1004.0,3824.0],["2021-09-10",1010.0,1021.0,991.0,995.0,3036.0],["2021-09-13",997.0,1013.0,973.0,1000.0,2841.0],["2021-09-14",1041.0,1080.0,1019.0,1032.0,5302.0],["2021-09-15",1032.0,1064.0,1021.0,1032.0,3763.0],["2021-09-16",1062.0,1140.0,1058.0,1106.0,7076.0],["2021-09-17",1109.0,1120.0,1083.5,1094.0,12789.0],["2021-09-20",1056.0,1065.0,959.5,977.0,4509.0],["2021-09-21",990.0,1033.0,963.0,1013.0,3136.0],["2021-09-22",1023.0,1069.0,1009.9,1066.0,3057.0],["2021-09-23",1074.0,1085.1,1052.0,1080.0,2425.0],["2021-09-24",1065.0,1081.0,1044.0,1059.0,2248.0],["2021-09-27",1060.0,1102.0,1060.0,1080.0,2642.0],["2021-09-28",1065.0,1068.0,1038.0,1039.0,2845.0],["2021-09-29",1045.0,1047.5,1000.0,1029.0,2758.0],["2021-09-30",1019.0,1034.0,997.0,999.0,4255.0],["2021-10-01",1012.0,1038.0,991.0,1015.0,8457.0],["2021-10-04",1009.0,1039.0,993.1,1023.0,3347.0],["2021-10-05",1025.0,1062.0,1018.0,1046.0,2754.0],["2021-10-06",1060.0,1124.0,1047.9,1120.0,7261.0],["2021-10-07",1126.0,1197.0,1126.0,1182.0,8185.0],["2021-10-08",1182.0,1200.9,1169.0,1185.0,4193.0],["2021-10-11",1183.0,1183.0,1107.0,1110.0,4287.0],["2021-10-12",1119.0,1179.0,1102.0,1124.0,5091.0],["2021-10-13",1118.0,1134.0,1067.0,1105.0,2911.0],["2021-10-14",1121.0,1121.0,1081.0,1095.0,3823.0],["2021-10-15",1115.0,1133.0,1054.0,1056.0,3495.0],["2021-10-18",1055.0,1076.0,1035.0,1054.0,3455.0],["2021-10-19",1075.0,1075.0,1032.0,1051.0,2621.0],["2021-10-20",1044.0,1073.0,1034.0,1045.0,1987.0],["2021-10-21",1046.0,1076.0,1032.0,1043.0,4450.0],["2021-10-22",1051.0,1051.0,990.0,998.0,3468.0],["2021-10-25",1003.0,1055.0,1003.0,1046.0,3162.0],["2021-10-26",1042.0,1058.0,1031.0,1051.0,2103.0],["2021-10-27",1053.0,1053.0,993.0,1030.0,4475.0],["2021-10-28",1023.0,1059.0,1015.5,1050.0,2720.0],["2021-10-29",1042.0,1053.0,1027.0,1038.0,2300.0],["2021-11-01",1043.0,1111.0,1039.0,1089.0,3108.0],["2021-11-02",1074.0,1074.0,937.0,999.0,12352.0],["2021-11-03",1001.0,1084.0,1000.0,1047.0,4057.0],["2021-11-04",1052.0,1054.0,1006.0,1023.0,2608.0],["2021-11-05",1034.0,1071.0,1023.0,1056.0,3098.0],["2021-11-08",1056.0,1091.0,1044.0,1081.0,4131.0],["2021-11-09",1076.0,1101.0,1065.0,1070.0,2893.0],["2021-11-10",1075.0,1077.0,1040.0,1043.0,2160.0],["2021-11-11",1061.0,1071.0,1041.0,1046.0,2098.0],["2021-11-12",1060.0,1060.0,1029.0,1044.0,2789.0],["2021-11-15",1057.0,1064.0,1001.0,1034.0,5265.0],["2021-11-16",1032.0,1052.0,1025.0,1047.0,2644.0],["2021-11-17",1040.0,1058.0,1025.5,1037.0,1638.0],["2021-11-18",1046.0,1055.0,986.0,1045.0,4906.0],["2021-11-19",1037.0,1050.0,1014.0,1025.0,6013.0],["2021-11-22",1030.0,1044.1,991.0,1016.0,3338.0],["2021-11-23",1022.0,1022.0,937.0,943.0,4076.0],["2021-11-24",932.0,994.8,924.0,984.0,5614.0],["2021-11-26",937.0,946.0,885.0,944.0,4106.0],["2021-11-29",974.0,974.0,884.0,888.0,6314.0],["2021-11-30",718.0,807.0,685.0,702.0,17677.0],["2021-12-01",710.0,723.0,677.0,678.0,10490.0],["2021-12-02",671.0,716.0,653.0,697.0,6850.0],["2021-12-03",694.0,707.0,656.0,671.0,6080.0],["2021-12-06",686.5,736.0,686.5,717.0,9743.0],["2021-12-07",740.0,751.0,706.0,730.0,6234.0],["2021-12-08",728.0,745.2,716.0,732.0,3001.0],["2021-12-09",725.0,762.0,723.0,723.0,3160.0],["2021-12-10",727.0,774.0,716.0,719.0,3530.0],["2021-12-13",732.0,756.0,688.5,695.0,4910.0],["2021-12-14",690.0,736.0,685.0,699.0,4391.0],["2021-12-15",700.0,715.0,674.0,700.0,9825.0],["2021-12-16",722.0,756.0,670.5,677.0,7612.0],["2021-12-17",673.0,713.8,653.0,656.0,33923.0],["2021-12-20",645.0,652.0,624.0,643.0,7049.0],["2021-12-21",650.0,669.0,648.0,666.0,5335.0],["2021-12-22",666.0,679.0,656.0,666.0,3057.0],["2021-12-23",666.0,681.0,655.0,669.0,3055.0],["2021-12-27",666.0,684.0,654.0,675.0,3720.0],["2021-12-28",672.0,683.0,654.2,658.0,5123.0],["2021-12-29",700.0,700.0,665.0,670.0,5169.0],["2021-12-30",665.0,698.0,664.0,674.0,4302.0],["2021-12-31",672.0,684.0,662.0,681.0,7460.0],["2022-01-03",693.0,719.0,690.0,705.0,3486.0],["2022-01-04",723.0,745.0,719.0,735.0,4850.0],["2022-01-05",734.0,736.0,680.0,682.0,4461.0],["2022-01-06",684.0,697.0,675.0,680.0,2871.0],["2022-01-07",677.0,689.0,665.5,670.0,3879.0],["2022-01-10",663.0,666.5,634.0,655.0,4670.0],["2022-01-11",651.0,663.0,634.0,659.0,4449.0],["2022-01-12",667.0,670.0,635.0,640.0,3279.0],["2022-01-13",645.0,654.0,635.0,637.0,3110.0],["2022-01-14",627.0,634.5,605.0,615.0,4093.0],["2022-01-18",605.0,624.0,600.0,609.0,4000.0],["2022-01-19",618.0,624.0,604.0,605.0,2510.0],["2022-01-20",608.0,616.0,571.0,574.0,3345.0],["2022-01-21",567.0,591.5,557.0,562.0,4770.0],["2022-01-24",555.0,581.0,534.0,578.0,4639.0],["2022-01-25",577.0,591.0,562.0,580.0,2813.0],["2022-01-26",592.0,598.0,551.0,558.0,3133.0],["2022-01-27",562.0,572.0,539.0,544.0,3099.0],["2022-01-28",540.0,565.0,537.5,565.0,2893.0],["2022-01-31",555.0,602.0,555.0,602.0,3110.0],["2022-02-01",603.0,613.0,582.0,598.0,3577.0],["2022-02-02",603.0,603.0,570.0,589.0,2780.0],["2022-02-03",577.0,588.0,573.0,581.0,1845.0],["2022-02-04",582.0,592.0,562.0,588.0,1936.0],["2022-02-07",588.0,597.0,574.0,590.0,2393.0],["2022-02-08",593.0,617.0,586.0,613.0,1914.0],["2022-02-09",620.0,629.0,603.0,614.0,2572.0],["2022-02-10",601.0,618.0,593.0,593.0,3823.0],["2022-02-11",593.0,604.0,572.0,581.0,2889.0],["2022-02-14",579.0,601.0,577.0,582.0,2362.0],["2022-02-15",589.0,611.0,587.0,607.0,1880.0],["2022-02-16",607.0,607.0,582.0,591.0,1609.0],["2022-02-17",580.0,594.0,577.0,581.0,1893.0],["2022-02-18",573.0,584.0,553.0,557.0,2672.0],["2022-02-22",554.0,560.0,530.0,539.0,2823.0],["2022-02-23",548.0,550.0,508.0,509.0,3905.0],["2022-02-24",486.0,533.5,477.1,530.0,3659.0],["2022-02-25",534.0,543.0,517.0,538.0,2160.0],["2022-02-28",530.0,550.0,530.0,548.0,3064.0],["2022-03-01",550.0,550.0,528.0,529.0,2256.0],["2022-03-02",535.0,572.0,535.0,544.0,4640.0],["2022-03-03",549.0,564.0,525.0,533.0,2996.0],["2022-03-04",526.0,526.5,500.2,503.0,2495.0],["2022-03-07",501.0,507.0,477.0,479.0,5109.0],["2022-03-08",427.0,450.0,363.0,389.0,12259.0],["2022-03-09",388.0,417.0,382.0,401.0,4939.0],["2022-03-10",387.0,410.0,378.0,408.0,7900.0],["2022-03-11",413.0,434.0,382.5,387.0,6140.0],["2022-03-14",391.0,394.0,354.0,365.0,5969.0],["2022-03-15",376.0,416.0,376.0,410.0,7668.0],["2022-03-16",398.0,422.5,398.0,416.0,5731.0],["2022-03-17",407.0,419.5,400.0,405.0,4778.0],["2022-03-18",404.0,422.0,394.0,419.0,8647.0],["2022-03-21",423.0,445.0,414.0,434.0,6806.0],["2022-03-22",435.0,442.0,419.0,427.0,5115.0],["2022-03-23",420.0,427.0,400.0,420.0,5392.0],["2022-03-24",419.0,419.0,400.0,403.0,4674.0],["2022-03-25",401.0,416.0,390.0,408.0,8184.0],["2022-03-28",365.0,394.0,345.0,366.0,36153.0],["2022-03-29",376.0,392.0,353.0,382.0,20035.0],["2022-03-30",373.0,373.0,346.0,348.0,20341.0],["2022-03-31",355.0,362.0,338.0,358.0,19382.0],["2022-04-01",356.0,393.0,354.0,375.0,86014.0],["2022-04-04",375.0,391.5,371.0,381.0,11735.0],["2022-04-05",383.0,398.0,362.0,362.0,12278.0],["2022-04-06",360.0,363.1,344.4,353.0,9744.0],["2022-04-07",353.0,355.0,336.0,341.0,9197.0],["2022-04-08",339.0,348.5,332.5,339.0,5832.0],["2022-04-11",337.0,346.9,330.5,341.0,7817.0],["2022-04-12",346.0,357.5,340.0,345.0,4806.0],["2022-04-13",345.0,367.0,340.0,360.0,6318.0],["2022-04-14",361.0,368.0,351.0,362.0,7124.0],["2022-04-18",370.0,381.0,364.0,372.0,7381.0],["2022-04-19",369.0,381.0,360.0,374.0,5009.0],["2022-04-20",375.0,376.0,362.0,368.0,3765.0],["2022-04-21",374.0,375.3,344.0,349.0,4756.0],["2022-04-22",344.0,349.0,332.0,334.0,4606.0],["2022-04-25",332.0,346.0,330.0,345.0,4551.0],["2022-04-26",339.0,339.0,325.0,326.0,5044.0],["2022-04-27",328.0,332.0,317.0,318.0,4788.0],["2022-04-28",323.0,326.0,308.0,319.0,5532.0],["2022-04-29",316.0,322.0,303.0,304.0,4899.0],["2022-05-02",304.0,312.5,295.0,307.0,5552.0],["2022-05-03",303.0,304.0,294.0,296.0,9103.0],["2022-05-04",298.0,301.0,282.0,299.0,6650.0],["2022-05-05",294.0,295.0,270.0,272.0,5288.0],["2022-05-06",270.0,275.0,260.0,268.0,6521.0],["2022-05-09",261.0,264.0,249.0,252.0,6156.0],["2022-05-10",257.0,268.0,248.0,255.0,7574.0],["2022-05-11",255.0,263.8,238.0,239.0,5020.0],["2022-05-12",236.0,259.5,234.0,249.0,5254.0],["2022-05-13",253.0,261.0,249.0,249.0,4646.0],["2022-05-16",250.0,253.0,237.0,237.0,4228.0],["2022-05-17",246.0,254.6,238.0,254.0,6915.0],["2022-05-18",252.0,254.0,236.0,237.0,6249.0],["2022-05-19",234.0,245.0,232.0,235.0,4013.0],["2022-05-20",239.0,239.0,215.0,220.0,7516.0],["2022-05-23",224.0,224.0,208.0,220.0,5595.0],["2022-05-24",218.0,218.0,200.0,203.0,6920.0],["2022-05-25",202.0,220.0,200.0,217.0,6260.0],["2022-05-26",217.0,236.0,217.0,235.0,5266.0],["2022-05-27",237.0,252.0,236.0,250.0,5013.0],["2022-05-31",245.0,253.0,237.0,251.0,5713.0],["2022-06-01",251.0,252.0,240.0,250.0,5887.0],["2022-06-02",251.0,277.0,251.0,270.0,5072.0],["2022-06-03",264.0,277.0,255.0,277.0,5603.0],["2022-06-06",276.0,285.0,269.0,281.0,6125.0],["2022-06-07",276.0,301.0,276.0,296.0,7403.0],["2022-06-08",295.0,296.0,285.0,286.0,3626.0],["2022-06-09",281.0,286.5,275.0,279.0,4635.0],["2022-06-10",272.0,272.5,249.5,253.0,7801.0],["2022-06-13",245.0,246.0,233.0,246.0,5366.0],["2022-06-14",245.0,252.0,218.0,226.0,7738.0],["2022-06-15",227.0,246.0,222.0,245.0,7671.0],["2022-06-16",235.0,238.0,226.0,236.0,8392.0],["2022-06-17",238.0,257.0,233.0,257.0,16777.0],["2022-06-21",260.0,265.0,249.2,263.0,7238.0],["2022-06-22",262.0,284.0,261.0,283.0,6730.0],["2022-06-23",283.0,307.0,282.0,307.0,6948.0],["2022-06-24",309.0,332.0,303.6,323.0,63847.0],["2022-06-27",328.0,331.0,302.5,315.0,10198.0],["2022-06-28",317.0,326.0,295.5,297.0,11220.0],["2022-06-29",261.0,296.5,257.0,290.0,17638.0],["2022-06-30",284.0,308.0,281.0,293.0,8769.0],["2022-07-01",292.0,303.5,289.0,295.0,8728.0],["2022-07-05",289.0,307.9,280.0,305.0,6300.0],["2022-07-06",304.0,311.0,288.0,296.0,4712.0],["2022-07-07",299.0,307.5,292.0,304.0,3869.0],["2022-07-08",301.0,313.5,292.0,292.0,6946.0],["2022-07-11",289.0,294.0,279.0,281.0,4361.0],["2022-07-12",282.0,285.5,276.0,278.0,2731.0],["2022-07-13",273.0,276.0,264.5,266.0,3319.0],["2022-07-14",261.0,268.0,257.0,264.0,4488.0],["2022-07-15",268.0,275.0,262.0,265.0,2288.0],["2022-07-18",272.0,277.0,264.0,264.0,2487.0],["2022-07-19",268.0,278.5,267.0,275.0,2577.0],["2022-07-20",274.0,287.0,274.0,282.0,2582.0],["2022-07-21",282.0,286.5,274.5,284.0,1965.0],["2022-07-22",282.0,289.0,270.0,277.0,2514.0],["2022-07-25",278.0,289.5,274.0,286.0,2100.0],["2022-07-26",287.0,288.0,272.0,272.0,2698.0],["2022-07-27",275.0,280.0,269.0,274.0,2408.0],["2022-07-28",276.0,279.5,265.5,275.0,2249.0],["2022-07-29",276.0,280.0,265.0,271.0,2035.0],["2022-08-01",268.0,277.9,265.0,265.0,2381.0],["2022-08-02",264.0,273.0,262.0,265.0,1535.0],["2022-08-03",271.0,278.0,268.0,275.0,1872.0],["2022-08-04",277.0,281.0,265.0,265.0,3763.0],["2022-08-05",262.0,268.5,255.0,259.0,2906.0],["2022-08-08",263.0,275.5,263.0,270.0,2425.0],["2022-08-09",269.0,270.0,255.0,258.0,1997.0],["2022-08-10",264.0,279.0,264.0,276.0,1662.0],["2022-08-11",278.0,291.5,276.0,285.0,1887.0],["2022-08-12",288.0,292.0,282.5,291.0,2203.0],["2022-08-15",290.0,292.0,285.0,286.0,2657.0],["2022-08-16",286.0,321.0,282.0,317.0,6147.0],["2022-08-17",314.0,319.4,304.0,307.0,3132.0],["2022-08-18",308.0,308.0,287.0,294.0,3334.0],["2022-08-19",288.0,289.0,264.5,265.0,2953.0],["2022-08-22",261.0,261.9,240.5,241.0,2698.0],["2022-08-23",242.0,244.0,238.5,242.0,2282.0],["2022-08-24",242.0,245.0,237.0,241.0,1252.0],["2022-08-25",245.0,245.0,235.9,244.0,1452.0],["2022-08-26",246.0,248.0,225.5,229.0,3386.0],["2022-08-29",225.0,231.0,222.0,226.0,2104.0],["2022-08-30",233.0,238.0,220.0,226.0,7887.0],["2022-08-31",191.0,276.0,190.0,256.0,15676.0],["2022-09-01",256.0,272.0,240.0,269.0,3902.0],["2022-09-02",273.0,274.0,256.5,272.0,2816.0],["2022-09-06",273.0,277.0,265.0,271.0,2134.0],["2022-09-07",275.0,281.0,269.0,279.0,1472.0],["2022-09-08",278.0,295.0,276.0,289.0,1710.0],["2022-09-09",292.0,308.8,291.0,304.0,2392.0],["2022-09-12",309.0,309.0,293.0,299.0,1290.0],["2022-09-13",287.0,291.0,281.0,287.0,1150.0],["2022-09-14",291.0,291.0,276.0,276.0,2016.0],["2022-09-15",274.0,285.0,272.0,275.0,1576.0],["2022-09-16",269.0,269.0,256.0,262.0,10389.0],["2022-09-19",256.0,267.0,243.5,253.0,2291.0],["2022-09-20",249.0,251.0,243.0,243.0,884.0],["2022-09-21",242.0,245.0,226.0,228.0,1186.0],["2022-09-22",228.0,229.0,220.2,228.0,1430.0],["2022-09-23",224.0,230.0,216.0,230.0,1442.0],["2022-09-26",228.0,235.5,218.0,219.0,2409.0],["2022-09-27",225.0,235.0,220.0,224.0,956.0],["2022-09-28",227.0,239.0,226.0,238.0,1412.0],["2022-09-29",232.0,237.0,228.0,234.0,2176.0],["2022-09-30",235.0,242.0,226.0,240.0,2736.0],["2022-10-03",244.0,252.0,237.0,250.0,1790.0],["2022-10-04",256.0,270.0,252.0,262.0,2463.0],["2022-10-05",260.0,265.0,246.5,260.0,1635.0],["2022-10-06",259.0,272.5,259.0,265.0,1679.0],["2022-10-07",260.0,260.0,237.5,240.0,892.0],["2022-10-10",240.0,243.7,235.0,241.0,541.0],["2022-10-11",239.0,251.0,235.0,248.0,1036.0],["2022-10-12",250.0,254.0,245.0,252.0,700.0],["2022-10-13",240.0,266.0,238.0,265.0,1560.0],["2022-10-14",266.0,266.0,255.0,261.0,2669.0],["2022-10-17",268.0,271.0,257.0,257.0,793.0],["2022-10-18",264.0,270.0,257.0,266.0,774.0],["2022-10-19",261.0,266.0,255.0,260.0,928.0],["2022-10-20",259.0,268.0,254.0,260.0,348.0],["2022-10-21",257.0,260.0,250.0,256.0,714.0],["2022-10-24",261.0,261.0,232.0,236.0,2894.0],["2022-10-25",235.0,250.9,235.0,250.0,879.0],["2022-10-26",246.0,258.9,246.0,249.0,626.0],["2022-10-27",251.0,267.0,250.0,264.0,2301.0],["2022-10-28",265.0,283.0,260.0,276.0,1569.0],["2022-10-31",275.0,287.0,270.0,279.0,2871.0],["2022-11-01",280.0,285.0,277.0,280.0,1240.0],["2022-11-02",279.0,290.0,276.5,282.0,1180.0],["2022-11-03",276.0,310.0,276.0,303.0,2563.0],["2022-11-04",306.0,318.0,289.0,304.0,2826.0],["2022-11-07",306.0,320.0,300.0,311.0,2155.0],["2022-11-08",311.0,319.0,298.0,316.0,1521.0],["2022-11-09",310.0,311.0,302.0,304.0,786.0],["2022-11-10",318.0,321.9,306.0,307.0,1234.0],["2022-11-11",307.0,320.0,306.0,309.0,1382.0],["2022-11-14",304.0,308.5,292.0,292.0,889.0],["2022-11-15",303.0,309.0,297.0,298.0,1107.0],["2022-11-16",295.0,296.2,275.7,281.0,14227.0],["2022-11-17",276.0,276.0,268.0,270.0,520.0],["2022-11-18",274.0,274.0,263.5,265.0,607.0],["2022-11-21",264.0,265.0,257.0,259.0,491.0],["2022-11-22",258.5,269.0,255.0,265.0,1129.0],["2022-11-23",265.0,268.0,256.0,256.0,918.0],["2022-11-25",259.0,262.9,253.0,254.0,328.0],["2022-11-28",255.0,255.1,239.0,239.0,868.0],["2022-11-29",239.0,248.0,234.0,240.0,842.0],["2022-11-30",234.0,255.0,234.0,254.0,1295.0],["2022-12-01",259.0,259.0,247.0,252.0,1095.0],["2022-12-02",244.0,274.0,244.0,267.0,2164.0],["2022-12-05",258.0,270.0,250.0,255.0,3022.0],["2022-12-06",240.0,240.0,151.0,185.0,46562.0],["2022-12-07",185.0,185.0,152.0,152.0,25443.0],["2022-12-08",155.0,156.0,139.0,145.0,11807.0],["2022-12-09",142.0,151.0,138.0,146.0,13151.0],["2022-12-12",145.0,156.0,142.0,155.0,8895.0],["2022-12-13",151.0,166.0,151.0,164.0,10456.0],["2022-12-14",163.0,194.0,159.0,185.0,19675.0],["2022-12-15",183.0,183.0,170.0,174.0,5295.0],["2022-12-16",171.0,185.0,169.0,181.0,11114.0],["2022-12-19",177.0,184.0,171.0,174.0,4865.0],["2022-12-20",176.0,180.5,170.0,172.0,3142.0],["2022-12-21",173.0,180.5,168.0,169.0,4026.0],["2022-12-22",165.0,170.0,161.5,164.0,5237.0],["2022-12-23",164.0,168.0,152.0,159.0,6368.0],["2022-12-27",161.0,165.9,151.0,152.0,4269.0],["2022-12-28",153.0,153.0,145.0,148.0,4936.0],["2022-12-29",149.0,155.0,148.0,153.0,3097.0],["2022-12-30",147.0,176.0,147.0,175.0,5897.0],["2023-01-03",178.0,192.0,177.2,186.0,3611.0],["2023-01-04",191.0,205.0,188.5,200.0,3026.0],["2023-01-05",196.0,197.5,188.5,195.0,816.0],["2023-01-06",195.0,199.0,192.0,194.0,1086.0],["2023-01-09",196.0,198.0,191.0,192.0,1334.0],["2023-01-10",189.0,198.0,189.0,191.0,1558.0],["2023-01-11",192.0,200.5,186.0,188.0,3112.0],["2023-01-12",191.0,204.0,189.0,202.0,2599.0],["2023-01-13",205.0,211.0,201.0,211.0,1291.0],["2023-01-17",210.0,212.0,202.0,203.0,2311.0],["2023-01-18",206.0,209.0,199.0,200.0,1440.0],["2023-01-19",199.0,201.0,190.0,193.0,1082.0],["2023-01-20",192.0,199.5,181.0,184.0,18239.0],["2023-01-23",183.0,219.0,183.0,217.0,7520.0],["2023-01-24",215.0,235.0,215.0,225.0,6079.0],["2023-01-25",224.0,238.0,218.0,228.0,3336.0],["2023-01-26",231.0,234.0,218.0,226.0,3111.0],["2023-01-27",225.0,239.5,221.0,237.0,2983.0],["2023-01-30",234.0,238.0,226.5,230.0,3060.0],["2023-01-31",233.0,237.0,228.5,231.0,2354.0],["2023-02-01",231.0,238.0,227.5,230.0,1712.0],["2023-02-02",232.0,240.0,228.0,229.0,3236.0],["2023-02-03",226.0,232.0,221.0,222.0,2924.0],["2023-02-06",220.0,231.0,218.0,230.0,1760.0],["2023-02-07",233.0,237.5,226.0,233.0,1687.0],["2023-02-08",235.0,245.0,232.0,237.0,2570.0],["2023-02-09",239.0,250.0,232.0,233.0,2068.0],["2023-02-10",232.0,236.0,228.0,230.0,1640.0],["2023-02-13",231.0,240.0,225.0,240.0,1550.0],["2023-02-14",238.0,246.0,230.5,245.0,2759.0],["2023-02-15",243.0,252.0,240.0,249.0,3356.0],["2023-02-16",248.0,248.5,239.5,241.0,1511.0],["2023-02-17",239.0,243.5,238.0,241.0,1086.0],["2023-02-21",240.0,240.0,222.5,225.0,1426.0],["2023-02-22",226.0,227.0,215.0,219.0,2187.0],["2023-02-23",223.0,223.0,215.5,221.0,938.0],["2023-02-24",215.0,217.5,210.1,216.0,1139.0],["2023-02-27",219.0,219.0,211.0,214.0,1000.0],["2023-02-28",214.0,216.5,201.0,206.0,2772.0],["2023-03-01",206.0,210.5,193.0,197.0,1881.0],["2023-03-02",196.0,202.0,191.5,194.0,1341.0],["2023-03-03",196.0,196.0,188.0,189.0,2951.0],["2023-03-06",192.0,196.0,182.0,188.0,5469.0],["2023-03-07",189.0,199.0,182.0,198.0,2455.0],["2023-03-08",203.0,203.0,175.0,178.0,5251.0],["2023-03-09",182.0,182.3,159.0,172.0,13841.0],["2023-03-10",208.0,250.0,178.0,184.0,174190.0],["2023-03-13",182.0,208.0,177.0,185.0,17295.0],["2023-03-14",186.0,210.0,179.4,202.0,14545.0],["2023-03-15",196.0,196.0,178.0,181.0,5827.0],["2023-03-16",179.0,184.0,178.5,180.0,2914.0],["2023-03-17",177.0,177.5,164.0,165.0,26425.0],["2023-03-20",168.0,174.0,157.0,162.0,3545.0],["2023-03-21",163.0,168.0,160.0,168.0,3137.0],["2023-03-22",187.0,187.0,169.0,169.0,4554.0],["2023-03-23",169.0,171.0,160.0,162.0,2908.0],["2023-03-24",157.0,162.0,155.0,155.0,3486.0],["2023-03-27",158.0,161.0,153.5,154.0,3543.0],["2023-03-28",154.0,154.5,149.0,152.0,3218.0],["2023-03-29",151.0,155.0,149.5,155.0,2483.0],["2023-03-30",154.0,159.0,152.5,155.0,2381.0],["2023-03-31",155.0,159.0,150.0,152.0,2424.0],["2023-04-03",154.0,154.0,148.0,148.0,1508.0],["2023-04-04",148.0,149.0,142.0,146.0,3550.0],["2023-04-05",143.0,148.0,138.5,147.0,5453.0],["2023-04-06",146.0,157.0,142.0,156.0,3881.0],["2023-04-10",159.0,161.0,154.0,158.0,1803.0],["2023-04-11",158.0,160.5,155.0,159.0,1221.0],["2023-04-12",161.0,166.0,156.0,157.0,1351.0],["2023-04-13",155.0,162.0,150.0,162.0,2567.0],["2023-04-14",159.0,163.0,154.0,154.0,1481.0],["2023-04-17",154.0,158.0,148.0,158.0,2821.0],["2023-04-18",155.0,157.5,151.0,156.0,1377.0],["2023-04-19",155.0,159.0,151.0,156.0,2839.0],["2023-04-20",155.0,155.5,148.0,148.0,2052.0],["2023-04-21",148.0,151.7,141.0,143.0,2612.0],["2023-04-24",145.0,149.0,140.0,147.0,1594.0],["2023-04-25",143.0,151.0,143.0,146.0,3818.0],["2023-04-26",142.0,160.0,142.0,150.0,3082.0],["2023-04-27",154.0,160.0,150.0,159.0,2031.0],["2023-04-28",159.0,160.0,156.0,156.0,1588.0],["2023-05-01",156.0,156.0,148.0,151.0,1692.0],["2023-05-02",150.0,157.0,147.0,155.0,3709.0],["2023-05-03",153.0,156.0,149.5,150.0,2173.0],["2023-05-04",149.0,150.0,143.0,147.0,2109.0],["2023-05-05",148.0,150.0,144.0,150.0,2016.0],["2023-05-08",149.0,163.0,149.0,160.0,3918.0],["2023-05-09",156.0,164.0,156.0,161.0,1180.0],["2023-05-10",161.0,170.0,159.0,165.0,4606.0],["2023-05-11",165.0,168.0,159.0,160.0,1586.0],["2023-05-12",159.0,159.0,153.0,155.0,731.0],["2023-05-15",155.0,155.0,152.0,155.0,1036.0],["2023-05-16",153.0,154.0,149.0,150.0,1051.0],["2023-05-17",149.0,149.9,144.0,148.0,2785.0],["2023-05-18",148.0,148.0,144.0,148.0,1374.0],["2023-05-19",147.0,148.0,141.0,141.0,815.0],["2023-05-22",144.0,148.0,141.0,146.0,966.0],["2023-05-23",144.0,150.0,142.0,143.0,1396.0],["2023-05-24",142.0,144.0,141.0,142.0,713.0],["2023-05-25",140.0,142.0,140.0,141.0,1236.0],["2023-05-26",140.0,142.0,135.0,137.0,1734.0],["2023-05-30",140.0,141.0,135.0,138.0,1277.0],["2023-05-31",140.0,141.0,125.0,139.0,4560.0],["2023-06-01",136.0,136.0,99.0,121.0,15814.0],["2023-06-02",114.0,120.0,108.0,116.0,6821.0],["2023-06-05",115.0,121.0,114.0,115.0,4807.0],["2023-06-06",112.0,115.0,112.0,112.0,3787.0],["2023-06-07",111.0,117.0,109.0,113.0,4969.0],["2023-06-08",116.0,119.5,114.0,115.0,3364.0],["2023-06-09",113.0,117.0,110.0,112.0,2756.0],["2023-06-12",115.0,115.0,107.0,107.0,2274.0],["2023-06-13",108.0,119.0,108.0,117.0,3589.0],["2023-06-14",120.0,129.0,119.0,120.0,2404.0],["2023-06-15",122.0,132.0,120.0,132.0,3643.0],["2023-06-16",131.0,131.3,126.0,126.0,2957.0],["2023-06-20",128.0,130.0,126.0,126.0,2268.0],["2023-06-21",126.0,126.0,114.0,121.0,3489.0],["2023-06-22",119.0,121.0,115.0,116.0,1594.0],["2023-06-23",116.0,117.0,109.0,114.0,4154.0],["2023-06-26",112.0,117.0,111.0,116.0,2056.0],["2023-06-27",121.0,121.0,116.0,118.0,1112.0],["2023-06-28",117.0,117.0,110.0,116.0,2720.0],["2023-06-29",113.0,125.0,113.0,124.0,1613.0],["2023-06-30",124.0,126.0,120.0,126.0,2543.0],["2023-07-03",128.0,167.0,126.0,162.0,20840.0],["2023-07-05",159.0,173.0,145.0,164.0,13686.0],["2023-07-06",161.0,224.0,161.0,206.0,56439.0],["2023-07-07",202.0,215.0,195.0,204.0,13631.0],["2023-07-10",203.0,214.0,175.0,178.0,9781.0],["2023-07-11",174.0,178.0,155.5,163.0,7745.0],["2023-07-12",172.0,178.0,163.0,166.0,4207.0],["2023-07-13",165.0,166.0,140.0,154.0,8891.0],["2023-07-14",151.0,167.0,138.5,159.0,9916.0],["2023-07-17",160.0,160.0,125.0,127.0,11570.0],["2023-07-18",125.0,132.0,121.2,122.0,4974.0],["2023-07-19",122.0,128.8,121.0,123.0,2800.0],["2023-07-20",124.0,125.0,118.0,124.0,2790.0],["2023-07-21",121.0,134.5,121.0,132.0,7227.0],["2023-07-24",128.0,134.0,126.0,129.0,3258.0],["2023-07-25",128.0,138.0,127.0,136.0,4286.0],["2023-07-26",139.0,143.0,124.5,128.0,5623.0],["2023-07-27",128.0,132.0,124.0,126.0,3154.0],["2023-07-28",128.0,128.0,121.0,125.0,7452.0],["2023-07-31",142.0,154.0,132.0,147.0,40612.0],["2023-08-01",138.0,150.0,134.0,148.0,5745.0],["2023-08-02",148.0,154.0,137.0,153.0,5347.0],["2023-08-03",155.0,170.5,151.0,164.0,12042.0],["2023-08-04",165.0,173.0,153.0,164.0,6215.0],["2023-08-07",168.0,168.0,158.0,158.0,3049.0],["2023-08-08",157.0,163.0,150.0,161.0,3642.0],["2023-08-09",161.0,167.0,155.5,156.0,3578.0],["2023-08-10",159.0,163.0,156.0,159.0,1517.0],["2023-08-11",156.0,168.0,156.0,164.0,2469.0],["2023-08-14",163.0,168.5,158.0,166.0,2273.0],["2023-08-15",163.0,163.0,152.0,154.0,2359.0],["2023-08-16",153.0,158.0,145.0,147.0,2528.0],["2023-08-17",149.0,154.0,143.0,147.0,1609.0],["2023-08-18",147.0,152.0,139.0,140.0,1827.0],["2023-08-21",140.0,143.5,132.0,136.0,1530.0],["2023-08-22",141.0,141.0,135.0,136.0,1043.0],["2023-08-23",137.0,140.0,134.5,135.0,1866.0],["2023-08-24",134.0,137.0,127.0,127.0,1834.0],["2023-08-25",129.0,133.5,125.0,129.0,1514.0],["2023-08-28",127.0,130.0,122.0,124.0,3333.0],["2023-08-29",130.0,139.9,128.8,137.0,3301.0],["2023-08-30",139.0,143.0,131.0,131.0,1413.0],["2023-08-31",134.0,134.0,127.0,127.0,1463.0],["2023-09-01",129.0,131.0,122.0,123.0,1549.0],["2023-09-05",123.0,125.0,118.0,121.0,3047.0],["2023-09-06",130.0,133.0,115.0,118.0,4017.0],["2023-09-07",115.0,117.0,104.5,115.0,7206.0],["2023-09-08",114.0,114.0,106.0,112.0,2614.0],["2023-09-11",109.0,109.0,102.0,104.0,5715.0],["2023-09-12",104.0,106.0,98.0,98.0,6792.0],["2023-09-13",95.8,105.6,87.0,100.0,4794.0],["2023-09-14",99.0,106.0,96.8,104.0,2183.0],["2023-09-15",105.0,105.0,93.0,94.0,4009.0],["2023-09-18",100.0,118.0,94.3,108.0,3458.0],["2023-09-19",106.0,114.0,103.0,111.0,3358.0],["2023-09-20",111.0,120.0,110.0,114.0,3703.0],["2023-09-21",110.0,111.0,102.0,105.0,1794.0],["2023-09-22",106.0,111.0,103.0,111.0,928.0],["2023-09-25",107.0,114.0,103.0,106.0,1555.0],["2023-09-26",103.0,116.0,103.0,116.0,2186.0],["2023-09-27",115.0,117.0,104.4,111.0,1382.0],["2023-09-28",110.0,111.0,105.0,107.0,1325.0],["2023-09-29",110.0,111.0,104.0,109.0,1859.0],["2023-10-02",106.0,108.0,101.0,105.0,1478.0],["2023-10-03",103.0,105.0,97.0,99.0,2505.0],["2023-10-04",99.0,101.0,97.0,100.0,1065.0],["2023-10-05",103.0,104.0,97.0,101.0,967.0],["2023-10-06",100.0,100.0,93.0,95.5,5347.0],["2023-10-09",95.5,98.0,88.0,89.9,4680.0],["2023-10-10",89.0,93.8,87.0,88.0,3225.0],["2023-10-11",92.0,93.5,82.8,84.1,3657.0],["2023-10-12",85.2,85.2,75.0,79.0,3575.0],["2023-10-13",81.0,81.0,79.0,79.1,1985.0],["2023-10-16",81.1,87.0,79.0,83.1,3465.0],["2023-10-17",81.0,90.0,81.0,86.6,2214.0],["2023-10-18",90.0,91.8,86.0,90.4,2533.0],["2023-10-19",92.0,94.0,87.0,90.1,2112.0],["2023-10-20",90.1,94.0,87.6,93.4,2844.0],["2023-10-23",90.7,99.0,90.7,97.0,2700.0],["2023-10-24",100.0,101.0,97.2,101.0,2032.0],["2023-10-25",102.0,104.0,98.0,103.0,4078.0],["2023-10-26",101.0,102.0,87.0,94.0,4012.0],["2023-10-27",100.0,101.0,94.0,97.1,2361.0],["2023-10-30",98.0,105.0,96.0,103.0,3787.0],["2023-10-31",101.0,105.0,99.0,102.0,2702.0],["2023-11-01",100.0,102.0,94.1,101.0,2417.0],["2023-11-02",102.0,106.0,96.5,104.0,1276.0],["2023-11-03",105.0,112.0,105.0,109.0,2756.0],["2023-11-06",107.0,113.0,106.0,108.0,937.0],["2023-11-07",108.0,118.0,107.0,114.0,1663.0],["2023-11-08",117.0,118.0,112.4,114.0,571.0],["2023-11-09",114.0,116.0,105.0,112.0,2387.0],["2023-11-10",111.0,113.0,107.5,112.0,1162.0],["2023-11-13",109.0,121.0,108.0,117.0,1804.0],["2023-11-14",122.0,135.0,121.0,131.0,5780.0],["2023-11-15",125.0,134.0,123.0,130.0,2472.0],["2023-11-16",130.0,133.0,126.8,129.0,753.0],["2023-11-17",132.0,140.0,129.0,132.0,1755.0],["2023-11-20",129.0,133.0,123.7,125.0,1140.0],["2023-11-21",125.0,130.0,124.5,126.0,466.0],["2023-11-22",125.0,129.0,121.0,123.0,733.0],["2023-11-24",120.0,129.0,120.0,122.0,496.0],["2023-11-27",119.0,126.0,116.1,117.0,1627.0],["2023-11-28",114.0,119.0,111.0,113.0,2228.0],["2023-11-29",111.0,118.0,110.0,110.0,1236.0],["2023-11-30",111.0,114.0,109.0,111.0,618.0],["2023-12-01",113.0,117.0,111.0,114.0,1175.0],["2023-12-04",112.0,117.0,110.0,110.0,1075.0],["2023-12-05",112.0,118.0,110.0,115.0,2407.0],["2023-12-06",115.0,117.0,102.0,105.0,10211.0],["2023-12-07",130.5,148.0,126.0,127.0,75244.0],["2023-12-08",127.0,136.0,115.0,123.0,10741.0],["2023-12-11",122.0,135.0,120.0,126.0,6916.0],["2023-12-12",122.0,135.0,122.0,129.0,3859.0],["2023-12-13",133.0,134.0,128.5,131.0,4126.0],["2023-12-14",134.0,136.0,130.0,132.0,2896.0],["2023-12-15",130.0,132.0,129.0,130.0,4042.0],["2023-12-18",129.0,132.0,124.0,127.0,3986.0],["2023-12-19",125.0,128.0,124.0,124.0,3627.0],["2023-12-20",125.0,126.0,120.0,124.0,2580.0],["2023-12-21",122.0,123.0,119.0,120.0,2471.0],["2023-12-22",118.0,121.5,113.0,115.0,8995.0],["2023-12-26",115.0,122.0,113.0,119.0,5121.0],["2023-12-27",121.0,124.0,116.0,121.0,5305.0],["2023-12-28",119.0,147.0,119.0,141.0,10556.0],["2023-12-29",143.0,157.0,141.0,149.0,7779.0],["2024-01-02",151.0,175.0,151.0,160.0,10689.0],["2024-01-03",159.0,168.0,145.0,152.0,8908.0],["2024-01-04",154.0,176.0,150.0,172.0,7893.0],["2024-01-05",169.0,187.0,167.0,177.0,6295.0],["2024-01-08",179.0,201.0,172.0,200.0,7478.0],["2024-01-09",199.0,226.0,195.0,224.0,11586.0],["2024-01-10",220.0,225.0,103.0,110.0,94998.0],["2024-01-11",114.0,130.5,100.0,105.0,79329.0],["2024-01-12",110.0,120.0,106.0,118.0,43464.0],["2024-01-16",111.0,114.0,102.0,108.0,22336.0],["2024-01-17",108.0,108.0,99.0,100.0,10093.0],["2024-01-18",100.0,101.0,82.4,87.4,24519.0],["2024-01-19",91.0,91.0,82.8,85.8,11319.0],["2024-01-22",88.9,97.0,87.0,96.0,16945.0],["2024-01-23",96.0,105.0,93.0,95.6,9663.0],["2024-01-24",93.0,97.5,91.0,91.5,3939.0],["2024-01-25",92.3,96.1,92.0,94.4,1971.0],["2024-01-26",97.0,97.0,91.0,91.2,5952.0],["2024-01-29",93.2,94.0,90.0,92.8,4223.0],["2024-01-30",91.2,94.0,90.5,91.0,3468.0],["2024-01-31",91.0,92.9,84.5,85.7,12212.0],["2024-02-01",87.2,88.2,84.0,84.2,2429.0],["2024-02-02",86.7,130.0,83.2,90.8,82354.0],["2024-02-05",94.0,94.0,78.0,83.1,24884.0],["2024-02-06",82.0,85.8,81.0,83.0,9340.0],["2024-02-07",83.4,83.4,77.0,78.0,7467.0],["2024-02-08",78.0,82.0,78.0,79.5,4553.0],["2024-02-09",76.2,85.8,75.0,81.5,9503.0],["2024-02-12",79.4,88.7,79.4,84.0,7374.0],["2024-02-13",82.0,85.6,78.6,80.9,6045.0],["2024-02-14",81.9,83.3,78.7,83.3,3600.0],["2024-02-15",85.0,87.0,82.0,86.5,6052.0],["2024-02-16",85.0,87.9,83.0,84.5,2131.0],["2024-02-20",85.0,85.9,81.4,82.0,2199.0],["2024-02-21",83.7,83.7,80.0,81.1,2353.0],["2024-02-22",80.0,82.7,79.0,80.0,5334.0],["2024-02-23",80.0,81.0,76.0,80.0,5161.0],["2024-02-26",79.0,84.9,78.0,84.2,3658.0],["2024-02-27",84.0,89.0,83.0,88.5,3382.0],["2024-02-28",86.0,88.4,85.3,88.0,1433.0],["2024-02-29",88.0,96.9,85.5,96.5,6720.0],["2024-03-01",96.6,97.0,88.4,90.2,4024.0],["2024-03-04",90.0,91.0,85.3,87.3,2790.0],["2024-03-05",86.0,94.9,86.0,92.8,5593.0],["2024-03-06",93.0,98.6,91.0,94.0,5900.0],["2024-03-07",94.0,100.0,91.0,98.0,6821.0],["2024-03-08",98.0,99.0,87.1,90.9,11248.0],["2024-03-11",73.9,81.0,73.0,76.0,23343.0],["2024-03-12",78.9,80.0,60.3,61.9,14660.0],["2024-03-13",70.9,70.9,62.0,63.0,14807.0],["2024-03-14",63.5,65.1,60.0,61.1,7014.0],["2024-03-15",61.0,63.0,56.0,62.3,12112.0],["2024-03-18",62.0,64.0,57.5,57.5,9664.0],["2024-03-19",59.0,59.5,52.2,52.2,17293.0],["2024-03-20",54.0,62.0,52.5,61.5,9189.0],["2024-03-21",61.0,62.0,58.5,59.2,1921.0],["2024-03-22",60.0,60.0,56.2,58.7,2711.0],["2024-03-25",59.6,66.0,59.5,64.8,5512.0],["2024-03-26",64.0,64.8,62.0,63.5,1948.0],["2024-03-27",63.0,70.0,62.0,69.1,11403.0],["2024-03-28",69.4,74.2,67.1,72.4,6054.0],["2024-04-01",71.0,71.0,63.2,65.4,4987.0],["2024-04-02",65.1,67.0,62.2,64.5,3785.0],["2024-04-03",66.5,66.5,62.5,63.0,1544.0],["2024-04-04",63.0,75.0,62.3,70.5,10282.0],["2024-04-05",71.0,74.4,67.0,71.9,4512.0],["2024-04-08",73.0,74.0,70.0,72.2,2575.0],["2024-04-09",73.0,73.0,67.9,67.9,3985.0],["2024-04-10",67.0,68.9,63.6,65.0,2694.0],["2024-04-11",69.5,72.0,66.0,71.4,7558.0],["2024-04-12",74.4,74.4,69.5,71.2,4656.0],["2024-04-15",70.0,71.7,66.0,70.0,2906.0],["2024-04-16",23.0,33.9,18.0,25.0,231340.0],["2024-04-17",24.7,27.9,22.9,24.3,58328.0],["2024-04-18",23.2,24.9,21.5,23.6,25825.0],["2024-04-19",24.5,24.5,22.3,23.3,14066.0],["2024-04-22",23.4,23.9,19.8,20.1,25149.0],["2024-04-23",20.2,22.8,20.2,20.6,14609.0],["2024-04-24",20.3,21.2,19.3,20.7,10454.0],["2024-04-25",20.0,22.0,19.1,20.8,18567.0],["2024-04-26",19.5,19.9,18.0,19.9,27078.0],["2024-04-29",19.6,20.0,19.0,20.0,6239.0],["2024-04-30",20.3,21.0,20.0,20.3,5458.0],["2024-05-01",21.0,22.0,20.5,21.0,7841.0],["2024-05-02",22.0,22.3,21.1,21.6,6484.0],["2024-05-03",22.0,22.4,21.0,21.9,6949.0],["2024-05-06",23.0,27.6,22.0,23.0,31344.0],["2024-05-07",23.3,24.5,22.5,23.6,7359.0],["2024-05-08",24.0,33.0,23.6,30.0,42432.0],["2024-05-09",33.6,40.7,30.9,31.4,67804.0],["2024-05-10",32.7,33.6,28.0,29.1,20304.0],["2024-05-13",18.6,20.0,15.2,18.5,127178.0],["2024-05-14",18.0,20.3,17.1,19.0,48515.0],["2024-05-15",18.3,19.0,16.6,19.0,56074.0],["2024-05-16",18.2,18.9,17.1,17.8,29441.0],["2024-05-17",18.6,60.0,17.0,45.0,735412.0],["2024-05-20",40.5,41.0,26.1,31.0,250733.0],["2024-05-21",28.8,79.9,26.0,54.0,2162412.0],["2024-05-22",93.2,135.0,72.1,113.0,3099934.0],["2024-05-23",69.2,85.8,54.7,79.0,598228.0],["2024-05-24",66.5,75.4,55.1,58.0,209410.0],["2024-05-28",54.0,73.0,51.0,63.2,237864.0],["2024-05-29",64.0,78.0,60.1,73.0,224186.0],["2024-05-30",65.7,77.0,62.6,76.7,104909.0],["2024-05-31",72.0,81.3,45.0,45.0,187534.0],["2024-06-03",54.9,54.9,41.4,43.0,150764.0],["2024-06-04",41.4,46.3,38.6,41.6,98116.0],["2024-06-05",35.5,36.9,25.3,33.0,496692.0],["2024-06-06",32.4,39.5,30.3,32.5,342909.0],["2024-06-07",24.8,25.7,16.9,17.3,657644.0],["2024-06-10",18.7,18.8,12.0,13.4,797971.0],["2024-06-11",12.0,12.1,9.3,9.4,371960.0],["2024-06-12",7.05,8.91,6.28,6.99,2514400.0],["2024-06-13",7.4,10.42,7.35,9.32,5347500.0],["2024-06-14",8.88,9.788,8.12,8.65,1074000.0],["2024-06-17",8.76,8.95,7.83,8.08,698700.0],["2024-06-18",7.84,8.36,6.55,6.72,745500.0],["2024-06-20",7.1,7.199,6.5,6.5,565600.0],["2024-06-21",6.45,6.63,6.05,6.31,454200.0],["2024-06-24",6.44,7.42,6.35,7.27,613800.0],["2024-06-25",7.39,7.39,6.53,6.61,504100.0],["2024-06-26",6.57,7.13,6.43,7.02,387700.0],["2024-06-27",6.69,6.89,6.2,6.42,518900.0],["2024-06-28",6.37,6.72,6.27,6.4,317600.0],["2024-07-01",6.26,6.5,6.05,6.12,290500.0],["2024-07-02",6.33,6.9,6.14,6.81,517100.0],["2024-07-03",6.77,7.322,6.55,6.55,320300.0],["2024-07-05",6.58,6.91,6.34,6.42,300600.0],["2024-07-08",6.35,7.25,6.35,7.11,539000.0],["2024-07-09",7.03,7.579,7.03,7.36,328500.0],["2024-07-10",7.28,7.754,6.97,7.12,370100.0],["2024-07-11",8.05,8.89,7.75,8.25,723800.0],["2024-07-12",8.4,8.57,7.98,8.3,344400.0],["2024-07-15",8.06,8.85,7.85,8.03,584900.0],["2024-07-16",7.99,8.36,7.96,8.25,245100.0],["2024-07-17",8.56,9.14,8.2,8.27,442200.0],["2024-07-18",8.2,11.14,8.2,10.43,2591600.0],["2024-07-19",10.4,10.4,9.2,10.0,488200.0],["2024-07-22",9.98,10.34,9.41,9.77,543100.0],["2024-07-23",9.5,10.11,9.3,10.07,350000.0],["2024-07-24",10.17,10.77,9.47,9.54,415400.0],["2024-07-25",9.5,10.25,9.5,9.97,238500.0],["2024-07-26",10.0,10.45,9.5,10.05,235100.0],["2024-07-29",9.97,10.25,9.52,9.8,184500.0],["2024-07-30",9.87,10.5,9.8,10.31,210100.0],["2024-07-31",10.57,10.74,10.21,10.64,203100.0],["2024-08-01",10.76,11.51,10.58,11.3,349200.0],["2024-08-02",10.96,11.086,9.79,10.59,393500.0],["2024-08-05",9.6,10.33,9.585,10.28,369000.0],["2024-08-06",10.24,10.6,10.1,10.5,203400.0],["2024-08-07",10.79,11.656,10.55,10.59,670400.0],["2024-08-08",11.47,11.47,10.25,10.7,313200.0],["2024-08-09",10.67,11.17,10.62,10.97,102800.0],["2024-08-12",11.16,11.16,10.455,10.79,152800.0],["2024-08-13",10.73,11.69,10.703,11.0,298500.0],["2024-08-14",11.15,11.48,10.86,10.91,238100.0],["2024-08-15",11.32,11.35,10.81,10.92,291200.0],["2024-08-16",10.83,11.25,10.8,11.13,158100.0],["2024-08-19",11.2,12.15,11.11,12.06,200000.0],["2024-08-20",12.01,12.23,11.36,11.53,159500.0],["2024-08-21",11.7,12.702,11.7,12.24,329100.0],["2024-08-22",12.25,12.366,12.04,12.27,102900.0],["2024-08-23",12.45,13.215,12.12,13.05,362600.0],["2024-08-26",13.53,14.39,13.35,13.84,376800.0],["2024-08-27",13.65,13.72,12.7,13.21,253900.0],["2024-08-28",13.11,13.46,12.93,13.01,165900.0],["2024-08-29",13.1,13.38,12.9,13.0,134100.0],["2024-08-30",13.04,13.26,12.88,13.0,119900.0],["2024-09-03",12.82,12.82,11.91,12.25,387500.0],["2024-09-04",12.25,12.775,12.02,12.46,134700.0],["2024-09-05",12.27,12.7,12.27,12.35,111400.0],["2024-09-06",12.35,12.74,11.51,11.91,298100.0],["2024-09-09",11.96,12.82,10.58,10.81,383400.0],["2024-09-10",10.71,10.745,9.6,10.26,358900.0],["2024-09-11",10.25,10.97,10.25,10.5,278800.0],["2024-09-12",10.45,11.45,10.45,11.17,161700.0],["2024-09-13",11.42,12.13,11.21,11.48,198800.0],["2024-09-16",11.56,11.98,11.08,11.21,196300.0],["2024-09-17",11.33,11.79,11.11,11.38,158500.0],["2024-09-18",11.52,11.58,11.18,11.28,340300.0],["2024-09-19",11.71,11.71,11.05,11.31,383900.0],["2024-09-20",10.7,10.88,9.38,9.79,1678100.0],["2024-09-23",9.8,9.825,9.31,9.63,692100.0],["2024-09-24",9.4,9.78,9.33,9.4,340200.0],["2024-09-25",9.31,9.4,9.09,9.32,227500.0],["2024-09-26",9.52,9.64,9.02,9.19,242900.0],["2024-09-27",9.22,9.67,9.135,9.4,219500.0],["2024-09-30",9.28,9.66,9.18,9.26,165900.0],["2024-10-01",9.14,9.26,8.74,9.04,415700.0],["2024-10-02",9.0,9.225,8.856,9.0,247000.0],["2024-10-03",9.01,9.13,8.9,9.11,119800.0],["2024-10-04",9.28,9.65,9.1,9.26,346600.0],["2024-10-07",9.2,9.22,8.93,9.0,221300.0],["2024-10-08",8.91,9.1,8.84,8.94,134000.0],["2024-10-09",8.88,9.0,8.31,8.87,297500.0],["2024-10-10",8.75,9.065,8.735,8.98,101900.0],["2024-10-11",8.95,9.15,8.83,8.94,131600.0],["2024-10-14",8.9,8.975,8.71,8.91,59000.0],["2024-10-15",8.82,9.225,8.82,9.11,70800.0],["2024-10-16",9.26,9.67,9.11,9.65,236600.0],["2024-10-17",9.68,9.75,9.44,9.66,120200.0],["2024-10-18",9.62,10.49,9.62,10.38,177500.0],["2024-10-21",10.44,10.55,10.11,10.4,103800.0],["2024-10-22",10.56,10.76,10.365,10.59,111200.0],["2024-10-23",10.54,10.75,10.25,10.39,113800.0],["2024-10-24",10.31,10.4,10.01,10.18,69000.0],["2024-10-25",10.34,10.95,10.13,10.18,197600.0],["2024-10-28",10.13,10.315,10.05,10.17,84300.0],["2024-10-29",10.21,10.21,9.69,9.77,97400.0],["2024-10-30",9.7,9.96,9.52,9.69,115300.0],["2024-10-31",9.58,9.66,9.24,9.3,83200.0],["2024-11-01",9.43,9.5,9.03,9.06,87100.0],["2024-11-04",9.07,9.18,8.8,9.0,86500.0],["2024-11-05",9.1,9.47,9.04,9.12,87100.0],["2024-11-06",9.42,9.819,9.07,9.57,194400.0],["2024-11-07",9.45,10.048,9.44,9.76,177300.0],["2024-11-08",10.5,13.78,10.5,12.63,1016400.0],["2024-11-11",12.63,13.2,11.1,11.17,498700.0],["2024-11-12",11.5,11.5,10.33,10.33,487600.0],["2024-11-13",10.3,10.52,9.82,9.82,457600.0],["2024-11-14",9.89,10.28,9.72,10.14,390800.0],["2024-11-15",10.21,10.21,9.45,9.77,272800.0],["2024-11-18",9.96,10.102,9.59,9.95,468700.0],["2024-11-19",10.15,10.36,9.74,10.16,583500.0],["2024-11-20",10.2,10.295,9.64,9.75,411700.0],["2024-11-21",9.66,10.02,9.41,9.91,314600.0],["2024-11-22",10.04,10.65,10.0,10.34,672200.0],["2024-11-25",10.54,11.14,10.29,10.38,652000.0],["2024-11-26",10.32,10.61,10.15,10.55,192400.0],["2024-11-27",10.82,11.88,10.82,11.0,584800.0],["2024-11-29",11.0,11.41,10.935,10.94,144500.0],["2024-12-02",10.87,11.32,10.66,10.74,329400.0],["2024-12-03",10.81,11.58,10.495,11.24,487000.0],["2024-12-04",11.65,11.69,10.94,11.0,406600.0],["2024-12-05",10.8,11.691,10.677,11.23,357600.0],["2024-12-06",11.32,11.53,10.5,10.5,648200.0],["2024-12-09",10.65,12.58,10.63,11.51,1361200.0],["2024-12-10",11.38,12.74,11.2,11.95,491500.0],["2024-12-11",12.0,13.35,11.4,13.01,513000.0],["2024-12-12",12.28,12.39,11.135,11.51,722700.0],["2024-12-13",11.76,13.4,11.63,13.28,530400.0],["2024-12-16",13.27,14.405,11.41,11.92,1243600.0],["2024-12-17",12.01,12.27,11.18,11.66,837200.0],["2024-12-18",11.4,12.68,11.215,11.35,585100.0],["2024-12-19",11.61,11.61,10.88,11.11,436300.0],["2024-12-20",10.3,11.0,9.94,9.94,1550500.0],["2024-12-23",10.0,10.32,9.621,9.92,550100.0],["2024-12-24",9.9,10.37,9.86,10.06,555100.0],["2024-12-26",10.16,10.83,10.081,10.41,1801800.0],["2024-12-27",10.49,10.77,9.98,10.29,635600.0],["2024-12-30",10.2,10.29,9.75,9.88,378100.0],["2024-12-31",9.9,10.32,9.75,10.04,556800.0],["2025-01-02",10.27,10.29,9.87,10.16,422200.0],["2025-01-03",10.23,10.545,9.96,10.22,949300.0],["2025-01-06",10.3,10.86,10.25,10.49,915800.0],["2025-01-07",10.59,10.74,10.0,10.23,639700.0],["2025-01-08",10.16,10.17,9.35,9.82,877800.0],["2025-01-10",9.71,10.06,9.7,9.94,560500.0],["2025-01-13",10.1,12.19,10.1,11.43,1126800.0],["2025-01-14",11.57,11.57,10.55,10.58,504800.0],["2025-01-15",10.9,11.13,10.651,10.89,449400.0],["2025-01-16",10.9,11.81,10.83,11.14,618600.0],["2025-01-17",11.17,11.42,11.13,11.16,266800.0],["2025-01-21",11.18,11.18,10.97,10.97,255600.0],["2025-01-22",10.9,11.21,10.71,10.97,235200.0],["2025-01-23",11.0,11.255,10.785,11.02,408900.0],["2025-01-24",11.1,11.47,10.95,11.29,293900.0],["2025-01-27",11.32,11.49,10.79,10.99,301700.0],["2025-01-28",10.92,11.2,10.6,11.12,303800.0],["2025-01-29",11.19,11.34,10.96,11.18,152000.0],["2025-01-30",11.24,11.68,11.0,11.2,338700.0],["2025-01-31",11.19,11.215,10.88,11.19,252800.0],["2025-02-03",10.93,11.19,10.804,11.17,347800.0],["2025-02-04",11.07,11.24,10.9,11.17,458200.0],["2025-02-05",11.21,11.25,10.95,11.06,189200.0],["2025-02-06",11.16,11.16,10.86,11.1,253800.0],["2025-02-07",11.15,11.15,10.81,10.82,318800.0],["2025-02-10",10.93,10.964,10.55,10.76,244600.0],["2025-02-11",10.75,11.4,10.55,10.99,295500.0],["2025-02-12",10.88,11.28,10.83,11.22,276600.0],["2025-02-13",11.29,11.3,10.9,10.92,273000.0],["2025-02-14",11.0,11.16,10.7,11.09,253300.0],["2025-02-18",11.15,11.25,10.915,11.12,490100.0],["2025-02-19",11.0,11.065,10.7,10.79,274600.0],["2025-02-20",10.8,10.87,10.45,10.6,269700.0],["2025-02-21",10.6,10.7,10.125,10.2,306300.0],["2025-02-24",10.26,10.312,9.91,10.05,280500.0],["2025-02-25",9.97,10.16,9.62,9.62,392400.0],["2025-02-26",9.64,10.02,9.59,9.99,340200.0],["2025-02-27",9.96,9.986,9.6,9.67,390800.0],["2025-02-28",9.58,9.84,9.5,9.76,224100.0],["2025-03-03",9.75,9.75,8.99,9.1,591400.0],["2025-03-04",8.98,9.21,8.565,9.05,412100.0],["2025-03-05",9.1,9.2,8.83,9.04,299000.0],["2025-03-06",8.9,9.06,8.75,9.03,229400.0],["2025-03-07",9.06,9.57,8.98,9.54,286400.0],["2025-03-10",9.47,9.5,8.59,8.62,487400.0],["2025-03-11",9.0,9.74,8.64,8.74,941400.0],["2025-03-12",8.8,8.981,8.16,8.57,576100.0],["2025-03-13",8.47,8.84,8.34,8.73,581900.0],["2025-03-14",8.88,10.03,8.7,9.9,657100.0],["2025-03-17",9.99,10.165,9.69,9.73,382400.0],["2025-03-18",9.52,9.83,9.51,9.7,202200.0],["2025-03-19",9.71,10.06,9.6,9.93,380000.0],["2025-03-20",9.79,10.2,9.6,9.68,376900.0],["2025-03-21",9.59,10.11,9.55,9.84,406100.0],["2025-03-24",10.03,10.75,9.93,10.64,451300.0],["2025-03-25",10.63,10.74,10.29,10.34,398700.0],["2025-03-26",10.36,10.49,10.111,10.33,252100.0],["2025-03-27",10.24,10.675,10.2,10.5,177700.0],["2025-03-28",10.4,10.4,9.93,10.1,360200.0],["2025-03-31",10.0,10.54,9.91,10.5,290500.0],["2025-04-01",10.49,10.87,10.28,10.37,294900.0],["2025-04-02",10.22,10.85,10.22,10.71,258100.0],["2025-04-03",9.98,10.185,9.37,9.4,496200.0],["2025-04-04",9.08,9.16,8.4,8.75,373900.0],["2025-04-07",8.32,8.8,7.9,8.34,448000.0],["2025-04-08",8.8,8.94,8.19,8.32,496800.0],["2025-04-09",8.24,9.43,8.24,9.16,376900.0],["2025-04-10",8.99,9.07,8.44,8.69,306200.0],["2025-04-11",8.58,9.03,8.38,8.83,294200.0],["2025-04-14",9.1,9.42,8.935,9.14,324800.0],["2025-04-15",9.09,9.575,9.02,9.36,264800.0],["2025-04-16",9.32,9.57,9.11,9.23,246900.0],["2025-04-17",9.35,9.54,9.3,9.33,203900.0],["2025-04-21",9.19,9.31,9.1,9.14,217400.0],["2025-04-22",9.31,9.64,9.181,9.57,185500.0],["2025-04-23",9.8,10.34,9.8,10.17,313300.0],["2025-04-24",9.91,10.54,9.91,10.5,161500.0],["2025-04-25",10.36,10.6,10.36,10.44,252700.0],["2025-04-28",10.37,10.52,10.25,10.37,212000.0],["2025-04-29",10.4,10.6,10.23,10.6,268300.0],["2025-04-30",10.33,10.75,10.075,10.53,349000.0],["2025-05-01",10.56,10.75,10.4,10.41,189900.0],["2025-05-02",10.54,10.68,10.31,10.36,186200.0],["2025-05-05",10.24,10.45,10.194,10.3,114000.0],["2025-05-06",10.24,10.4,10.13,10.26,241000.0],["2025-05-07",10.32,10.51,10.24,10.31,174800.0],["2025-05-08",10.41,10.6,10.39,10.49,251400.0],["2025-05-09",10.58,10.65,10.43,10.53,114200.0],["2025-05-12",10.9,11.1,10.58,10.75,743600.0],["2025-05-13",10.83,11.18,10.665,10.81,719300.0],["2025-05-14",10.71,11.35,10.55,11.3,649000.0],["2025-05-15",11.12,11.4,10.88,10.9,428300.0],["2025-05-16",10.89,11.07,10.851,10.96,202000.0],["2025-05-19",10.84,11.03,10.73,10.95,156300.0],["2025-05-20",10.89,11.25,10.825,11.0,358500.0],["2025-05-21",10.95,11.025,10.49,10.5,167500.0],["2025-05-22",10.33,10.77,10.33,10.62,198300.0],["2025-05-23",10.41,10.67,10.41,10.55,211300.0],["2025-05-27",10.72,11.22,10.715,11.05,378600.0],["2025-05-28",11.19,11.96,11.1,11.69,1175400.0],["2025-05-29",11.9,12.11,11.651,11.98,434000.0],["2025-05-30",11.95,12.16,11.69,12.03,410900.0],["2025-06-02",12.14,12.185,11.84,11.95,269100.0],["2025-06-03",11.95,12.1,11.89,12.05,262800.0],["2025-06-04",12.04,12.147,11.59,11.82,227400.0],["2025-06-05",11.91,12.02,11.68,11.78,247500.0],["2025-06-06",11.9,11.93,11.735,11.79,208300.0],["2025-06-09",11.88,12.06,11.71,11.88,291300.0],["2025-06-10",12.02,12.02,11.69,11.85,177500.0],["2025-06-11",11.9,11.96,11.535,11.63,238300.0],["2025-06-12",11.51,11.53,11.035,11.13,297800.0],["2025-06-13",10.89,11.15,10.83,10.91,228000.0],["2025-06-16",10.98,11.52,10.85,11.5,330100.0],["2025-06-17",11.38,11.79,11.305,11.32,250900.0],["2025-06-18",11.34,11.374,11.0,11.01,207900.0],["2025-06-20",11.01,11.385,11.0,11.1,466700.0],["2025-06-23",11.15,11.665,10.74,11.59,597500.0],["2025-06-24",11.59,12.21,11.55,12.18,539700.0],["2025-06-25",12.11,12.18,11.535,11.76,274100.0],["2025-06-26",11.77,11.945,11.74,11.77,229400.0],["2025-06-27",11.78,11.98,11.58,11.77,2512400.0],["2025-06-30",11.76,11.78,11.32,11.77,489000.0],["2025-07-01",11.59,12.05,11.52,11.69,361600.0],["2025-07-02",11.79,11.79,11.44,11.48,271800.0],["2025-07-03",11.57,11.62,11.18,11.36,150400.0],["2025-07-07",11.32,11.42,10.995,11.32,409100.0],["2025-07-08",11.15,12.0,11.0,11.97,515200.0],["2025-07-09",11.91,11.942,11.3,11.55,271000.0],["2025-07-10",11.52,11.68,11.31,11.5,258000.0],["2025-07-11",11.42,11.504,11.01,11.15,404400.0],["2025-07-14",11.1,11.279,10.981,11.15,230100.0],["2025-07-15",11.19,11.2,10.86,11.02,275600.0],["2025-07-16",11.04,11.46,10.76,11.36,465200.0],["2025-07-17",11.36,11.68,11.327,11.63,222700.0],["2025-07-18",11.73,11.829,11.23,11.23,251100.0],["2025-07-21",10.74,10.79,8.803,8.87,2562000.0],["2025-07-22",9.17,9.18,8.475,8.66,1307700.0],["2025-07-23",8.77,9.53,8.725,9.14,1217200.0],["2025-07-24",9.28,9.68,8.969,9.33,875700.0],["2025-07-25",9.21,9.35,9.02,9.24,537500.0],["2025-07-28",9.22,9.75,9.22,9.29,673300.0],["2025-07-29",9.37,9.423,9.07,9.11,449000.0],["2025-07-30",9.19,9.44,8.77,8.87,433700.0],["2025-07-31",8.82,8.94,8.75,8.83,217800.0],["2025-08-01",8.62,8.7,8.38,8.38,441100.0],["2025-08-04",8.43,8.62,8.31,8.6,404300.0],["2025-08-05",8.7,8.818,8.345,8.48,348300.0],["2025-08-06",8.4,8.47,8.31,8.38,309800.0],["2025-08-07",8.53,8.69,8.42,8.67,342600.0],["2025-08-08",9.0,9.14,8.65,8.69,382300.0],["2025-08-11",8.6,8.615,8.03,8.15,597500.0],["2025-08-12",8.14,8.4,8.055,8.34,315400.0],["2025-08-13",8.42,8.94,8.25,8.87,260100.0],["2025-08-14",8.69,8.77,8.45,8.61,187800.0],["2025-08-15",8.68,8.69,8.34,8.41,250000.0],["2025-08-18",8.42,8.64,8.327,8.37,234300.0],["2025-08-19",8.39,8.505,8.285,8.39,241800.0],["2025-08-20",8.39,8.565,8.24,8.56,266700.0],["2025-08-21",8.44,8.628,8.39,8.53,197900.0],["2025-08-22",8.59,8.87,8.59,8.67,294800.0],["2025-08-25",8.67,8.752,8.43,8.43,201700.0],["2025-08-26",8.43,8.715,8.43,8.71,307600.0],["2025-08-27",8.69,8.77,8.542,8.72,361100.0],["2025-08-28",8.75,8.75,8.35,8.59,338200.0],["2025-08-29",8.53,8.671,8.42,8.63,395200.0],["2025-09-02",8.5,8.935,8.33,8.79,632300.0],["2025-09-03",8.7,8.79,8.32,8.32,315700.0],["2025-09-04",8.37,8.55,8.28,8.41,354200.0],["2025-09-05",8.48,8.62,8.42,8.54,214900.0],["2025-09-08",8.48,8.65,8.37,8.63,150200.0],["2025-09-09",8.6,8.73,8.21,8.27,421100.0],["2025-09-10",8.22,8.575,8.2,8.46,220000.0],["2025-09-11",8.51,8.56,8.32,8.5,231400.0],["2025-09-12",8.39,8.46,8.095,8.14,289300.0],["2025-09-15",8.2,8.66,8.18,8.59,454400.0],["2025-09-16",8.72,9.03,8.59,8.92,420100.0],["2025-09-17",9.08,9.094,8.78,8.81,300400.0],["2025-09-18",8.86,9.245,8.86,9.11,251900.0],["2025-09-19",9.01,9.54,9.01,9.33,668100.0],["2025-09-22",9.29,9.485,9.172,9.4,250500.0],["2025-09-23",9.39,9.61,9.3,9.43,270400.0],["2025-09-24",9.52,9.63,9.41,9.44,199700.0],["2025-09-25",9.41,9.44,9.104,9.35,167200.0],["2025-09-26",9.32,9.84,9.22,9.8,368800.0],["2025-09-29",9.83,9.92,9.69,9.78,319900.0],["2025-09-30",9.8,9.98,9.715,9.95,440800.0],["2025-10-01",9.77,9.91,9.57,9.58,242500.0],["2025-10-02",9.6,9.8,9.48,9.8,170300.0],["2025-10-03",9.84,9.98,9.729,9.79,204100.0],["2025-10-06",9.815,9.93,9.56,9.58,259100.0],["2025-10-07",9.64,9.725,9.42,9.42,191000.0],["2025-10-08",9.53,9.57,9.33,9.55,137800.0],["2025-10-09",9.55,9.6,9.38,9.54,121900.0],["2025-10-10",9.48,9.5,8.9,9.11,445000.0],["2025-10-13",9.26,9.65,9.26,9.64,191700.0],["2025-10-14",9.44,9.78,9.36,9.62,276900.0],["2025-10-15",9.69,9.7,9.28,9.45,181000.0],["2025-10-16",9.45,9.52,9.32,9.45,186900.0],["2025-10-17",9.41,9.54,9.07,9.22,168700.0],["2025-10-20",9.32,9.52,9.23,9.49,177800.0],["2025-10-21",9.56,9.56,9.33,9.35,126600.0],["2025-10-22",9.4,9.45,9.01,9.13,180000.0],["2025-10-23",9.21,9.35,9.13,9.35,154400.0],["2025-10-24",9.49,9.59,9.36,9.46,118300.0],["2025-10-27",9.54,9.54,9.26,9.43,158100.0],["2025-10-28",9.45,9.45,9.185,9.26,131100.0],["2025-10-29",9.28,9.345,9.0,9.08,214000.0],["2025-10-30",8.99,9.17,8.9,9.0,187500.0],["2025-10-31",8.99,9.25,8.825,9.13,198100.0],["2025-11-03",9.14,9.16,8.86,8.87,172200.0],["2025-11-04",8.71,8.915,8.66,8.68,204300.0],["2025-11-05",8.76,8.96,8.625,8.82,168400.0],["2025-11-06",8.9,8.91,8.61,8.68,124100.0],["2025-11-07",8.62,8.86,8.05,8.23,346000.0],["2025-11-10",8.3,8.4,8.02,8.03,150500.0],["2025-11-11",8.0,8.1,7.75,7.81,197300.0],["2025-11-12",7.83,7.965,7.7,7.77,139300.0],["2025-11-13",7.72,7.825,7.35,7.37,196100.0],["2025-11-14",7.3,7.47,7.21,7.37,212600.0],["2025-11-17",7.4,7.47,7.06,7.06,230700.0],["2025-11-18",7.04,7.185,6.95,7.13,226000.0],["2025-11-19",7.09,7.157,6.63,6.66,279000.0],["2025-11-20",6.77,6.82,6.11,6.12,298400.0],["2025-11-21",6.02,6.3,5.9,6.24,421300.0],["2025-11-24",6.26,6.72,6.24,6.69,488700.0],["2025-11-25",8.62,9.6,8.5,9.12,5706900.0],["2025-11-26",9.3,9.635,8.71,9.22,803900.0],["2025-11-28",9.22,9.57,9.084,9.35,227100.0],["2025-12-01",9.2,9.47,9.05,9.12,248500.0],["2025-12-02",9.15,9.214,8.65,8.94,478800.0],["2025-12-03",8.98,9.06,8.75,8.87,264400.0],["2025-12-04",8.86,9.167,8.77,9.09,172900.0],["2025-12-05",9.07,9.17,8.79,8.85,167700.0],["2025-12-08",8.92,9.13,8.8,8.89,408900.0],["2025-12-09",8.9,9.12,8.86,9.06,137800.0],["2025-12-10",9.12,9.43,9.005,9.25,267600.0],["2025-12-11",9.33,9.37,9.04,9.14,182600.0],["2025-12-12",9.16,9.22,8.96,9.05,425900.0],["2025-12-15",9.04,9.11,8.605,8.62,758600.0],["2025-12-16",8.6,8.88,8.5,8.66,321100.0],["2025-12-17",8.69,8.82,8.54,8.7,172200.0],["2025-12-18",8.92,8.92,8.68,8.73,169500.0],["2025-12-19",8.76,8.87,8.56,8.58,272100.0],["2025-12-22",8.56,8.77,8.485,8.51,182900.0],["2025-12-23",9.23,9.64,9.0,9.54,400800.0],["2025-12-24",9.5,9.71,9.24,9.49,210900.0],["2025-12-26",9.47,9.81,9.31,9.65,262400.0],["2025-12-29",9.53,9.8,9.47,9.67,339700.0],["2025-12-30",9.66,9.66,9.26,9.36,381200.0],["2025-12-31",9.32,9.33,9.095,9.19,357300.0],["2026-01-02",9.19,9.19,8.57,8.61,681800.0],["2026-01-05",8.78,8.78,8.047,8.18,715200.0],["2026-01-06",8.2,8.38,8.0,8.28,310500.0],["2026-01-07",8.24,8.27,7.95,8.09,316500.0],["2026-01-08",8.04,8.53,8.04,8.32,310000.0],["2026-01-09",8.34,8.47,8.12,8.32,254600.0],["2026-01-12",8.29,8.74,8.229,8.71,318300.0],["2026-01-13",8.69,9.07,8.67,8.94,290500.0],["2026-01-14",8.88,9.033,8.58,8.85,273500.0],["2026-01-15",8.96,9.46,8.75,8.94,570000.0],["2026-01-16",8.94,8.94,8.68,8.75,263100.0],["2026-01-20",9.3,9.44,8.71,8.71,511800.0],["2026-01-21",8.82,9.02,8.645,9.02,433600.0],["2026-01-22",9.11,9.7,9.11,9.43,712000.0],["2026-01-23",9.38,9.385,9.02,9.15,256600.0],["2026-01-26",9.13,9.18,8.85,8.94,203900.0],["2026-01-27",8.89,9.13,8.7,9.12,283700.0],["2026-01-28",9.15,9.15,8.945,8.96,213800.0],["2026-01-29",8.97,9.032,8.79,9.01,211300.0],["2026-01-30",8.91,9.04,8.81,8.95,214800.0],["2026-02-02",8.86,9.585,8.827,9.38,360600.0],["2026-02-03",9.39,9.715,9.085,9.18,280800.0],["2026-02-04",9.24,9.4,8.89,9.03,208500.0],["2026-02-05",8.96,8.96,8.54,8.55,352200.0],["2026-02-06",8.77,9.05,8.75,8.96,248900.0],["2026-02-09",8.87,8.91,8.57,8.68,333700.0],["2026-02-10",8.65,8.855,8.615,8.63,222800.0],["2026-02-11",8.71,8.81,8.09,8.14,260600.0],["2026-02-12",8.21,8.285,7.33,7.35,347300.0],["2026-02-13",7.41,7.86,7.261,7.7,393300.0],["2026-02-17",7.66,7.925,7.42,7.72,290200.0],["2026-02-18",7.73,8.25,7.73,8.01,366300.0],["2026-02-19",7.82,8.44,7.82,8.28,261700.0],["2026-02-20",8.15,8.42,8.08,8.28,196000.0],["2026-02-23",8.28,8.34,7.985,8.1,161600.0],["2026-02-24",8.13,8.39,8.13,8.19,151600.0],["2026-02-25",8.25,8.35,8.04,8.34,285200.0],["2026-02-26",8.35,8.86,8.35,8.76,385200.0],["2026-02-27",8.55,8.8,8.535,8.65,362500.0],["2026-03-02",8.54,8.65,8.42,8.51,264700.0],["2026-03-03",8.22,8.59,8.07,8.55,159300.0],["2026-03-04",8.65,8.96,8.51,8.9,319400.0],["2026-03-05",8.73,8.97,8.58,8.63,233100.0],["2026-03-06",8.34,8.51,8.135,8.36,223400.0],["2026-03-09",8.25,8.49,8.05,8.49,157800.0],["2026-03-10",8.36,8.72,8.3,8.36,163300.0],["2026-03-11",9.19,10.31,8.33,8.38,781400.0],["2026-03-12",8.19,8.42,7.96,8.05,290900.0],["2026-03-13",8.13,8.5,7.98,8.49,247700.0],["2026-03-16",8.49,8.98,8.45,8.97,285500.0],["2026-03-17",9.08,9.67,9.03,9.16,378200.0],["2026-03-18",9.07,9.23,8.92,9.03,237600.0],["2026-03-19",9.09,9.29,8.83,9.08,234600.0],["2026-03-20",9.1,9.16,8.76,8.84,293200.0],["2026-03-23",9.11,9.31,8.76,9.03,226900.0],["2026-03-24",8.96,9.18,8.79,9.12,211200.0],["2026-03-25",9.31,9.46,9.14,9.17,191500.0],["2026-03-26",9.15,9.36,8.91,9.11,173700.0],["2026-03-27",8.97,9.11,8.64,8.72,109300.0],["2026-03-30",8.8,8.89,8.45,8.62,255600.0],["2026-03-31",8.74,8.92,8.46,8.83,136500.0],["2026-04-01",8.83,8.99,8.7,8.82,155800.0],["2026-04-02",8.65,9.05,8.51,9.0,194800.0],["2026-04-06",9.0,9.59,9.0,9.59,172900.0],["2026-04-07",9.56,9.75,9.388,9.67,192300.0],["2026-04-08",9.97,10.1,9.55,9.77,214300.0],["2026-04-09",9.7,9.9,9.5,9.76,120500.0],["2026-04-10",9.81,9.83,9.57,9.76,154200.0],["2026-04-13",9.7,10.12,9.52,10.03,194200.0],["2026-04-14",10.03,10.31,10.03,10.15,237900.0],["2026-04-15",10.14,10.334,10.1,10.18,170000.0],["2026-04-16",10.17,10.42,10.04,10.36,349300.0],["2026-04-17",10.58,11.265,10.57,11.09,348100.0],["2026-04-20",11.03,11.195,10.85,10.97,336900.0],["2026-04-21",11.01,11.26,10.89,11.06,204300.0],["2026-04-22",11.2,11.21,10.87,11.2,183900.0],["2026-04-23",11.32,11.32,10.74,10.85,165100.0],["2026-04-24",10.83,11.03,10.65,10.84,144900.0],["2026-04-27",10.83,10.83,10.46,10.57,165200.0],["2026-04-28",10.56,10.57,10.02,10.07,195600.0],["2026-04-29",10.04,10.04,9.7,9.75,211200.0],["2026-04-30",9.74,9.87,9.58,9.86,217900.0],["2026-05-01",9.91,10.54,9.8,10.27,282300.0],["2026-05-04",10.22,10.31,9.94,10.04,134800.0],["2026-05-05",10.18,10.29,9.81,10.18,279700.0],["2026-05-06",10.39,10.5,10.23,10.45,256200.0],["2026-05-07",10.59,10.815,10.285,10.69,285900.0],["2026-05-08",10.65,10.75,10.38,10.52,239200.0],["2026-05-11",10.5,10.625,10.37,10.41,158700.0],["2026-05-12",10.4,10.445,9.94,10.35,367700.0],["2026-05-13",10.22,10.33,9.27,9.41,420500.0],["2026-05-14",9.42,9.7,9.28,9.35,262900.0],["2026-05-15",9.33,9.51,8.83,8.97,265400.0],["2026-05-18",8.96,9.07,8.74,8.93,251500.0],["2026-05-19",8.81,9.175,8.81,9.01,239000.0],["2026-05-20",9.0,9.13,8.84,9.0,249500.0],["2026-05-21",8.97,9.03,8.77,8.96,236500.0],["2026-05-22",8.95,9.56,8.95,9.53,237900.0],["2026-05-26",9.63,9.94,9.55,9.75,297100.0],["2026-05-27",9.89,10.41,9.76,10.05,287200.0],["2026-05-28",9.98,10.3,9.9,10.3,256800.0],["2026-05-29",10.33,10.446,10.18,10.36,327400.0],["2026-06-01",10.22,10.76,10.115,10.72,333000.0],["2026-06-02",10.58,10.89,10.49,10.86,235200.0],["2026-06-03",10.73,10.73,10.12,10.28,161800.0],["2026-06-04",10.4,10.75,10.315,10.57,194700.0],["2026-06-05",10.5,10.54,10.24,10.37,162900.0],["2026-06-08",10.43,10.71,10.42,10.69,174200.0],["2026-06-09",10.75,11.01,10.365,10.63,235600.0],["2026-06-10",11.14,11.29,10.7,10.82,433600.0],["2026-06-11",10.86,11.91,10.765,11.67,610800.0],["2026-06-12",11.64,11.87,11.105,11.12,634400.0],["2026-06-15",11.29,11.94,11.29,11.35,599400.0],["2026-06-16",11.43,11.53,11.05,11.1,302900.0],["2026-06-17",11.14,11.29,10.57,10.61,199200.0],["2026-06-18",10.77,11.03,10.5,11.01,259800.0],["2026-06-22",10.93,11.075,10.71,10.73,170100.0],["2026-06-23",10.53,10.961,10.53,10.7,421300.0],["2026-06-24",10.79,11.32,10.664,11.18,165600.0],["2026-06-25",12.1,13.653,12.1,13.43,766400.0],["2026-06-26",13.94,14.75,13.56,13.74,1376900.0],["2026-06-29",13.95,14.12,13.48,13.56,411976.0],["2026-06-30",13.37,13.43,12.42,12.56,462406.23086],["2026-07-01",12.43,13.22,12.43,13.2,305407.484069],["2026-07-02",13.09,13.205,12.02,12.19,362834.125661],["2026-07-06",11.96,12.065,11.41,11.47,603522.598245],["2026-07-07",11.37,11.658,11.22,11.37,507483.250546],["2026-07-08",11.15,11.75,11.15,11.65,355552.001753],["2026-07-09",11.69,11.81,11.39,11.42,350846.253753],["2026-07-10",11.51,13.09,11.51,12.91,822337.75253],["2026-07-13",12.92,13.12,12.04,12.53,496573.533235],["2026-07-14",12.43,12.72,12.24,12.39,730011.554813],["2026-07-15",12.45,12.795,12.38,12.71,359395.624038],["2026-07-16",12.67,12.862,12.285,12.52,321001.750196],["2026-07-17",12.24,12.81,12.24,12.6,294658.650867],["2026-07-20",12.47,12.76,12.45,12.6,275075.215465],["2026-07-21",12.51,12.56,12,12.35,505805.501718],["2026-07-22",12.27,12.35,11.81,11.9,396490.438551],["2026-07-23",11.77,11.935,11.6,11.83,339830.085173],["2026-07-24",11.81,11.935,11.64,11.88,243985.760127],["2026-07-27",12.04,12.92,12.04,12.84,368228.91362],["2026-07-28",13.1,13.22,12.64,13.03,243032.78823],["2026-07-29",12.94,13.15,12.42,12.56,228881.806977],["2026-08-20",11.85,12.06,11.72,12.03,216127.292022],["2026-08-21",12.1,12.4015,11.82,12.06,132878.518475],["2026-08-24",12.11,12.51,12,12.41,236348.696509],["2026-08-25",12.42,12.68,12.17,12.61,359756.039343],["2026-08-26",12.56,12.89,12.38,12.51,410651.504207],["2026-08-27",12.55,12.8,12.18,12.23,344834.58242],["2026-08-28",12.07,12.4,11.9,11.97,187631.293031],["2026-09-04",12.08,12.81,12.08,12.72,204458.559062],["2026-09-08",12.7,12.79,12.04,12.25,351841.159668],["2026-09-09",11.8,11.85,10.72,10.83,1080796.031461],["2026-09-10",10.8,11.445,10.77,10.92,384496.995476],["2026-09-11",11.1,11.49,10.88,11.23,262880.562267]]}