{"t":"CRBP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-10-27",90.0,90.0,90.0,90.0,17.0],["2014-10-28",90.0,90.0,90.0,90.0,0.0],["2014-10-29",90.0,90.0,90.0,90.0,33.0],["2014-10-30",90.0,90.0,90.0,90.0,33.0],["2014-10-31",90.0,90.0,90.0,90.0,0.0],["2014-11-03",90.0,90.0,90.0,90.0,0.0],["2014-11-04",90.0,90.0,90.0,90.0,3.0],["2014-11-05",90.0,90.0,90.0,90.0,0.0],["2014-11-06",90.0,90.0,90.0,90.0,0.0],["2014-11-07",90.0,90.0,90.0,90.0,0.0],["2014-11-10",90.0,90.0,90.0,90.0,0.0],["2014-11-11",90.0,90.0,90.0,90.0,13.0],["2014-11-12",90.0,90.0,90.0,90.0,67.0],["2014-11-13",105.0,135.0,105.0,135.0,107.0],["2014-11-14",135.0,139.5,105.0,105.0,293.0],["2014-11-17",97.5,97.5,97.5,97.5,183.0],["2014-11-18",96.0,97.5,90.3,97.5,180.0],["2014-11-19",97.5,97.5,90.3,94.5,200.0],["2014-11-20",99.0,99.0,99.0,99.0,70.0],["2014-11-21",94.5,94.5,93.0,93.0,153.0],["2014-11-24",99.0,99.0,88.5,88.5,110.0],["2014-11-25",90.0,93.0,90.0,90.0,550.0],["2014-11-26",91.5,91.5,90.0,91.5,543.0],["2014-11-28",90.0,90.0,90.0,90.0,663.0],["2014-12-01",90.0,120.0,90.0,120.0,613.0],["2014-12-02",120.6,120.6,90.3,107.7,253.0],["2014-12-03",94.5,102.0,91.8,102.0,247.0],["2014-12-04",99.0,99.0,90.0,94.5,1000.0],["2014-12-05",94.5,148.5,94.5,148.5,447.0],["2014-12-08",120.0,120.0,105.0,119.7,637.0],["2014-12-09",119.7,120.0,115.5,120.0,323.0],["2014-12-10",120.0,120.0,115.5,117.0,353.0],["2014-12-11",119.4,119.4,112.5,117.0,363.0],["2014-12-12",115.5,115.5,111.0,111.0,380.0],["2014-12-15",111.0,111.0,111.0,111.0,167.0],["2014-12-16",109.5,109.5,105.0,108.0,153.0],["2014-12-17",109.5,109.5,99.0,101.4,303.0],["2014-12-18",99.0,108.0,96.3,108.0,1100.0],["2014-12-19",103.5,103.5,91.5,99.0,310.0],["2014-12-22",93.6,94.5,86.1,90.0,243.0],["2014-12-23",91.2,91.2,85.5,90.0,517.0],["2014-12-24",88.8,88.8,82.5,82.5,153.0],["2014-12-26",86.7,90.0,81.3,81.6,50.0],["2014-12-29",89.7,89.7,83.7,83.7,73.0],["2014-12-30",89.7,89.7,82.8,85.5,30.0],["2014-12-31",85.5,96.0,81.6,89.7,503.0],["2015-01-02",85.2,86.7,85.2,85.2,37.0],["2015-01-05",85.2,85.2,81.3,81.3,153.0],["2015-01-06",82.2,91.2,77.4,84.0,567.0],["2015-01-07",84.9,90.0,84.9,87.0,157.0],["2015-01-08",85.5,87.0,84.6,87.0,237.0],["2015-01-09",90.0,94.5,90.0,90.3,1370.0],["2015-01-12",90.3,90.3,76.8,82.5,157.0],["2015-01-13",78.6,80.7,78.6,80.7,433.0],["2015-01-14",76.5,76.8,75.3,76.5,440.0],["2015-01-15",78.9,83.4,71.7,79.5,293.0],["2015-01-16",71.4,73.5,71.4,73.5,167.0],["2015-01-20",67.8,67.8,67.5,67.5,87.0],["2015-01-21",75.0,75.0,60.0,60.0,283.0],["2015-01-22",73.8,73.8,66.0,66.0,187.0],["2015-01-23",69.0,69.0,66.0,67.2,113.0],["2015-01-26",69.0,69.0,66.0,66.0,640.0],["2015-01-27",66.0,73.5,66.0,73.5,17.0],["2015-01-28",69.0,69.0,66.3,66.3,40.0],["2015-01-29",68.1,68.1,60.9,65.61,117.0],["2015-01-30",65.4,67.2,61.8,63.0,77.0],["2015-02-02",63.0,63.0,62.7,62.7,163.0],["2015-02-03",60.6,60.6,60.3,60.6,857.0],["2015-02-04",61.5,64.5,60.3,64.5,237.0],["2015-02-05",64.5,64.5,60.3,61.41,80.0],["2015-02-06",66.0,66.0,61.5,61.62,113.0],["2015-02-09",63.0,63.3,63.0,63.3,93.0],["2015-02-10",63.0,63.0,61.5,63.0,50.0],["2015-02-11",63.3,64.5,61.02,63.0,470.0],["2015-02-12",63.0,66.6,63.0,66.0,480.0],["2015-02-13",64.5,66.6,63.0,63.6,247.0],["2015-02-17",63.6,66.6,63.6,65.4,733.0],["2015-02-18",65.4,65.4,63.0,63.0,253.0],["2015-02-19",65.4,65.4,65.4,65.4,17.0],["2015-02-20",63.0,65.1,63.0,64.5,620.0],["2015-02-23",65.1,65.1,65.1,65.1,20.0],["2015-02-24",66.0,66.0,62.25,63.6,1120.0],["2015-02-25",63.0,63.0,60.6,60.6,750.0],["2015-02-26",60.3,75.0,60.0,75.0,3013.0],["2015-02-27",75.0,76.5,67.8,75.0,523.0],["2015-03-02",76.5,76.8,69.6,74.7,390.0],["2015-03-03",69.0,79.5,69.0,79.5,290.0],["2015-03-04",79.5,87.0,76.5,87.0,503.0],["2015-03-05",87.0,93.0,87.0,93.0,90.0],["2015-03-06",90.6,93.0,90.0,90.0,630.0],["2015-03-09",91.5,97.5,89.7,92.58,1550.0],["2015-03-10",91.5,91.5,91.2,91.5,173.0],["2015-03-11",91.5,91.5,87.0,91.5,693.0],["2015-03-12",88.5,90.0,88.5,90.0,83.0],["2015-03-13",92.4,92.4,92.4,92.4,7.0],["2015-03-16",93.0,93.0,88.62,91.5,187.0],["2015-03-17",88.5,90.0,88.5,90.0,53.0],["2015-03-18",89.64,89.64,89.64,89.64,37.0],["2015-03-19",90.0,90.0,85.5,89.7,107.0],["2015-03-20",89.7,90.0,89.7,89.7,113.0],["2015-03-23",87.0,87.0,82.5,82.5,290.0],["2015-03-24",85.5,85.5,82.5,83.28,230.0],["2015-03-25",84.0,84.0,82.5,83.64,203.0],["2015-03-26",84.0,84.0,82.5,83.1,1053.0],["2015-03-27",86.7,86.7,83.1,83.1,37.0],["2015-03-30",87.0,87.0,84.0,86.4,77.0],["2015-03-31",86.7,86.7,78.9,84.3,303.0],["2015-04-01",84.6,87.0,84.33,87.0,1260.0],["2015-04-02",86.7,87.0,86.7,87.0,33.0],["2015-04-06",87.0,90.0,85.5,88.5,1557.0],["2015-04-07",88.5,88.5,86.1,87.0,363.0],["2015-04-08",85.8,85.8,85.8,85.8,33.0],["2015-04-09",85.8,90.0,85.5,90.0,513.0],["2015-04-10",85.2,87.0,82.5,87.0,2040.0],["2015-04-13",84.0,102.9,78.9,101.7,2420.0],["2015-04-14",101.4,102.0,89.4,95.4,3700.0],["2015-04-15",98.7,106.05,97.8,102.0,1703.0],["2015-04-16",96.0,116.4,82.5,93.0,9280.0],["2015-04-17",90.0,96.0,82.5,95.1,1613.0],["2015-04-20",90.9,94.8,78.9,82.5,753.0],["2015-04-21",83.13,84.0,82.5,83.1,753.0],["2015-04-22",88.5,100.5,88.5,97.5,4107.0],["2015-04-23",100.5,100.5,93.3,95.4,1220.0],["2015-04-24",99.9,112.5,97.2,105.0,8703.0],["2015-04-27",105.0,105.0,84.3,90.6,5657.0],["2015-04-28",94.5,94.5,84.0,90.9,1157.0],["2015-04-29",96.0,96.0,87.0,90.3,1147.0],["2015-04-30",95.85,95.85,90.0,94.5,600.0],["2015-05-01",97.5,97.5,89.4,94.8,2337.0],["2015-05-04",97.8,97.8,85.5,91.5,533.0],["2015-05-05",93.0,99.0,93.0,99.0,2267.0],["2015-05-06",99.0,109.5,93.0,108.6,2597.0],["2015-05-07",102.6,108.57,97.2,103.62,2253.0],["2015-05-08",105.3,115.5,105.0,108.9,9090.0],["2015-05-11",110.1,115.5,105.0,115.2,1917.0],["2015-05-12",112.5,124.5,102.0,120.0,5820.0],["2015-05-13",124.5,124.5,114.3,120.0,1220.0],["2015-05-14",118.2,123.0,112.8,117.0,1027.0],["2015-05-15",123.0,124.2,117.0,120.0,880.0],["2015-05-18",123.0,129.3,119.1,124.5,4500.0],["2015-05-19",127.8,129.3,120.0,121.5,3257.0],["2015-05-20",121.5,121.5,115.5,115.8,1800.0],["2015-05-21",121.5,121.5,113.1,116.7,1483.0],["2015-05-22",117.0,120.0,113.1,115.5,1137.0],["2015-05-26",115.2,116.4,112.8,114.0,730.0],["2015-05-27",114.9,114.9,97.5,103.05,3797.0],["2015-05-28",102.3,105.0,93.3,99.0,3183.0],["2015-05-29",102.0,102.0,93.3,99.3,1153.0],["2015-06-01",98.7,103.2,93.6,96.45,1777.0],["2015-06-02",99.6,99.6,93.6,95.4,1093.0],["2015-06-03",94.62,97.5,87.6,89.7,5060.0],["2015-06-04",89.7,91.2,82.8,90.3,6167.0],["2015-06-05",87.0,94.2,85.5,94.2,5087.0],["2015-06-08",94.5,97.5,90.3,90.9,4333.0],["2015-06-09",93.15,95.7,88.2,90.9,2303.0],["2015-06-10",91.2,93.0,89.4,90.9,5007.0],["2015-06-11",93.6,112.5,91.2,106.8,24740.0],["2015-06-12",108.9,109.8,87.0,94.5,17300.0],["2015-06-15",95.4,104.4,95.4,101.1,9550.0],["2015-06-16",100.5,109.2,99.0,103.5,6437.0],["2015-06-17",105.0,107.7,96.0,98.1,7750.0],["2015-06-18",96.3,102.9,95.1,97.2,3777.0],["2015-06-19",96.3,97.8,91.8,95.1,14750.0],["2015-06-22",96.0,99.9,92.1,97.2,3427.0],["2015-06-23",96.3,96.9,93.3,94.8,2903.0],["2015-06-24",96.6,98.1,93.6,94.8,2150.0],["2015-06-25",95.4,97.5,93.3,96.0,2143.0],["2015-06-26",96.0,98.1,93.9,97.5,7090.0],["2015-06-29",97.2,97.2,94.8,95.7,2527.0],["2015-06-30",94.2,96.3,88.95,92.4,3140.0],["2015-07-01",93.0,93.45,90.0,91.8,1153.0],["2015-07-02",92.7,95.7,87.0,91.2,643.0],["2015-07-06",89.4,92.1,87.6,91.5,940.0],["2015-07-07",91.5,93.0,88.8,92.1,837.0],["2015-07-08",92.7,93.6,90.0,90.9,520.0],["2015-07-09",90.9,92.1,90.0,90.0,263.0],["2015-07-10",90.0,91.2,88.5,89.7,1380.0],["2015-07-13",90.0,90.0,86.4,88.2,1647.0],["2015-07-14",89.37,90.0,87.0,87.9,3753.0],["2015-07-15",87.0,87.0,82.8,85.05,3110.0],["2015-07-16",84.9,87.9,84.3,85.8,1043.0],["2015-07-17",87.3,87.3,83.4,87.0,737.0],["2015-07-20",86.4,89.1,85.5,85.8,1413.0],["2015-07-21",86.25,88.5,84.3,85.8,1357.0],["2015-07-22",86.91,87.0,82.2,84.42,617.0],["2015-07-23",83.7,84.9,83.4,84.6,320.0],["2015-07-24",84.0,84.3,76.5,77.4,3437.0],["2015-07-27",76.8,76.8,58.5,61.5,7383.0],["2015-07-28",63.0,70.2,56.4,57.9,19987.0],["2015-07-29",59.7,62.7,57.3,59.1,9113.0],["2015-07-30",61.8,61.8,57.6,60.6,9210.0],["2015-07-31",60.6,62.4,58.5,58.5,3790.0],["2015-08-03",60.0,66.0,60.0,60.69,8630.0],["2015-08-04",62.1,63.75,58.5,60.6,5697.0],["2015-08-05",61.5,67.8,60.0,65.7,4343.0],["2015-08-06",66.6,66.6,59.7,60.0,5493.0],["2015-08-07",61.5,61.8,55.2,56.1,4807.0],["2015-08-10",55.2,60.0,55.2,57.0,1423.0],["2015-08-11",54.6,63.03,54.6,60.0,8313.0],["2015-08-12",60.9,60.9,57.3,59.1,2850.0],["2015-08-13",56.34,59.7,54.6,54.6,3647.0],["2015-08-14",55.5,56.1,54.0,55.5,2050.0],["2015-08-17",57.0,59.4,56.1,57.6,2067.0],["2015-08-18",58.2,58.32,55.8,55.8,3190.0],["2015-08-19",84.0,126.6,73.5,75.0,1434253.0],["2015-08-20",73.5,73.5,61.5,61.5,69143.0],["2015-08-21",61.2,70.2,59.7,61.5,50463.0],["2015-08-24",60.9,60.9,53.7,57.6,21027.0],["2015-08-25",60.3,60.3,53.1,57.3,26023.0],["2015-08-26",57.9,58.05,54.0,55.5,14033.0],["2015-08-27",57.9,59.7,56.4,57.9,13353.0],["2015-08-28",58.8,59.7,56.4,57.6,6363.0],["2015-08-31",60.6,60.6,56.7,57.3,5507.0],["2015-09-01",57.9,57.9,55.2,57.6,8203.0],["2015-09-02",57.3,58.5,55.2,57.3,8407.0],["2015-09-03",57.3,58.62,53.7,54.3,5917.0],["2015-09-04",53.7,56.4,53.7,55.8,2860.0],["2015-09-08",59.4,59.4,54.3,54.6,4380.0],["2015-09-09",57.0,59.4,54.9,55.23,10167.0],["2015-09-10",55.5,57.0,54.0,55.5,8117.0],["2015-09-11",54.0,59.7,53.7,59.7,32360.0],["2015-09-14",60.3,65.1,58.5,63.9,17810.0],["2015-09-15",64.8,67.35,60.3,62.7,14080.0],["2015-09-16",62.4,65.85,61.8,61.95,3993.0],["2015-09-17",62.1,63.9,61.8,62.25,2857.0],["2015-09-18",62.1,68.1,62.1,67.2,9160.0],["2015-09-21",68.7,68.7,63.0,67.2,9017.0],["2015-09-22",67.5,67.5,63.3,65.4,5023.0],["2015-09-23",64.5,66.33,61.5,62.7,3140.0],["2015-09-24",63.6,63.6,58.2,59.7,4373.0],["2015-09-25",59.7,62.1,56.4,59.4,6510.0],["2015-09-28",59.7,59.7,51.0,53.7,11020.0],["2015-09-29",52.8,52.8,46.2,47.19,11320.0],["2015-09-30",48.0,48.0,43.47,47.1,6883.0],["2015-10-01",47.7,49.5,45.0,49.5,3590.0],["2015-10-02",49.8,55.8,48.9,48.9,10833.0],["2015-10-05",49.5,53.7,49.5,52.8,2550.0],["2015-10-06",52.8,54.0,51.3,52.5,957.0],["2015-10-07",52.2,55.5,51.9,54.0,3103.0],["2015-10-08",54.6,56.4,53.1,56.4,3707.0],["2015-10-09",56.4,56.4,54.6,56.4,1253.0],["2015-10-12",56.7,56.7,52.2,52.8,1337.0],["2015-10-13",53.1,53.37,51.6,51.9,1703.0],["2015-10-14",52.11,52.8,49.5,52.2,2897.0],["2015-10-15",52.5,55.5,50.1,54.6,1477.0],["2015-10-16",55.5,57.3,52.8,52.8,3660.0],["2015-10-19",52.5,53.1,50.7,52.8,1840.0],["2015-10-20",66.0,76.5,55.8,57.0,131567.0],["2015-10-21",55.8,58.5,53.4,54.6,9957.0],["2015-10-22",54.3,55.5,51.6,53.7,6057.0],["2015-10-23",53.1,54.6,50.7,51.3,4023.0],["2015-10-26",51.6,53.1,49.71,50.7,3833.0],["2015-10-27",50.7,53.1,50.4,50.4,3737.0],["2015-10-28",51.6,53.4,50.4,51.6,4173.0],["2015-10-29",51.6,52.2,50.1,50.4,3817.0],["2015-10-30",50.7,50.7,48.6,48.9,2527.0],["2015-11-02",51.3,51.81,49.5,49.8,2653.0],["2015-11-03",50.7,54.3,48.6,52.5,5077.0],["2015-11-04",53.4,53.7,51.9,53.4,970.0],["2015-11-05",53.1,53.1,49.2,50.1,1580.0],["2015-11-06",49.5,51.3,49.5,50.4,1183.0],["2015-11-09",51.0,53.4,49.5,50.4,2093.0],["2015-11-10",49.8,50.1,49.35,49.5,1263.0],["2015-11-11",49.8,51.0,49.2,49.5,2083.0],["2015-11-12",49.5,53.4,49.2,51.3,6367.0],["2015-11-13",51.9,52.11,49.8,51.0,1650.0],["2015-11-16",50.7,51.0,50.1,51.0,743.0],["2015-11-17",51.0,52.5,50.28,51.3,1583.0],["2015-11-18",51.9,51.9,50.4,50.4,1657.0],["2015-11-19",51.0,51.0,49.5,50.4,1110.0],["2015-11-20",50.1,51.3,50.1,51.0,1377.0],["2015-11-23",51.0,53.7,49.95,52.5,4360.0],["2015-11-24",53.1,54.6,51.6,53.1,6327.0],["2015-11-25",52.86,54.0,52.53,52.8,4230.0],["2015-11-27",52.8,55.8,52.8,54.0,7523.0],["2015-11-30",54.0,56.4,53.4,53.4,5307.0],["2015-12-01",54.0,55.5,52.2,53.7,2733.0],["2015-12-02",52.8,53.7,52.5,52.8,1943.0],["2015-12-03",52.8,52.8,50.1,50.7,2867.0],["2015-12-04",51.6,51.6,49.5,50.7,1447.0],["2015-12-07",51.0,52.5,49.8,50.7,3530.0],["2015-12-08",51.0,54.6,49.2,49.5,7043.0],["2015-12-09",49.5,51.9,49.2,49.5,4153.0],["2015-12-10",49.2,50.4,48.0,48.3,8383.0],["2015-12-11",46.5,49.47,45.6,47.4,6063.0],["2015-12-14",47.4,47.7,45.0,45.0,3927.0],["2015-12-15",45.3,49.5,45.0,48.0,1973.0],["2015-12-16",48.9,49.2,47.7,47.7,1307.0],["2015-12-17",47.4,49.2,46.2,47.4,1257.0],["2015-12-18",47.34,48.6,46.8,46.8,2067.0],["2015-12-21",47.7,48.9,45.6,47.4,1367.0],["2015-12-22",48.0,50.4,48.0,48.3,2110.0],["2015-12-23",48.3,50.4,48.3,48.9,3237.0],["2015-12-24",48.3,49.5,48.3,48.6,2407.0],["2015-12-28",49.2,50.1,48.81,48.9,5833.0],["2015-12-29",49.5,50.1,48.3,48.3,4543.0],["2015-12-30",48.6,48.6,47.4,48.3,1507.0],["2015-12-31",47.4,50.1,47.4,49.5,1890.0],["2016-01-04",49.8,49.8,47.1,48.3,1647.0],["2016-01-05",48.3,48.6,45.0,46.08,2480.0],["2016-01-06",46.2,46.5,40.2,42.54,6637.0],["2016-01-07",41.1,43.08,39.9,42.0,2920.0],["2016-01-08",43.5,44.7,40.5,43.2,1887.0],["2016-01-11",43.2,45.9,43.2,44.7,2327.0],["2016-01-12",45.6,45.9,42.9,44.4,2537.0],["2016-01-13",42.9,43.5,40.53,40.8,2077.0],["2016-01-14",40.5,40.5,32.4,37.2,4463.0],["2016-01-15",35.4,36.6,33.3,33.3,807.0],["2016-01-19",33.6,33.69,30.3,32.4,3690.0],["2016-01-20",31.2,36.6,31.2,36.3,1770.0],["2016-01-21",36.3,44.4,36.3,42.36,4040.0],["2016-01-22",45.3,46.8,44.1,45.0,3883.0],["2016-01-25",45.0,45.0,42.6,42.6,3133.0],["2016-01-26",42.9,44.7,42.3,42.3,1583.0],["2016-01-27",42.6,43.56,42.0,42.6,580.0],["2016-01-28",43.8,44.1,37.2,39.0,3310.0],["2016-01-29",39.3,45.0,39.0,42.3,5133.0],["2016-02-01",42.6,47.55,38.4,39.9,7247.0],["2016-02-02",39.6,42.3,38.7,39.0,607.0],["2016-02-03",38.85,38.85,36.21,36.54,500.0],["2016-02-04",36.9,39.0,36.3,37.2,1280.0],["2016-02-05",37.2,39.9,37.2,37.5,123.0],["2016-02-08",37.8,37.89,36.0,36.3,917.0],["2016-02-09",36.0,36.3,31.2,35.1,1207.0],["2016-02-10",35.7,36.6,30.6,31.5,1637.0],["2016-02-11",32.7,36.9,30.3,36.0,3197.0],["2016-02-12",36.0,39.0,30.6,34.8,3337.0],["2016-02-16",36.0,36.6,32.1,36.3,3757.0],["2016-02-17",38.1,40.2,36.9,38.4,1250.0],["2016-02-18",38.4,38.4,35.4,35.7,890.0],["2016-02-19",36.6,44.1,36.6,41.4,4473.0],["2016-02-22",48.0,48.0,41.4,42.3,4647.0],["2016-02-23",43.83,44.7,36.9,39.0,2487.0],["2016-02-24",39.0,42.9,37.2,39.0,2020.0],["2016-02-25",39.9,44.7,39.3,44.1,2693.0],["2016-02-26",45.0,45.3,39.9,40.8,2357.0],["2016-02-29",41.7,44.4,39.9,40.5,710.0],["2016-03-01",41.4,44.1,39.0,40.2,680.0],["2016-03-02",39.6,43.8,36.3,43.8,4213.0],["2016-03-03",44.4,46.5,43.5,45.0,1887.0],["2016-03-04",45.6,51.3,44.7,49.5,3327.0],["2016-03-07",51.3,58.5,49.8,54.6,9383.0],["2016-03-08",55.5,55.5,48.9,51.0,4120.0],["2016-03-09",51.9,51.9,49.2,51.6,1090.0],["2016-03-10",51.9,54.6,50.4,50.7,1110.0],["2016-03-11",51.3,53.4,51.3,52.5,1283.0],["2016-03-14",52.8,55.5,51.3,52.5,1313.0],["2016-03-15",53.1,55.2,52.08,54.9,2390.0],["2016-03-16",54.0,55.2,52.5,54.0,1290.0],["2016-03-17",52.8,55.2,52.5,52.5,1550.0],["2016-03-18",53.7,54.3,52.2,53.1,1190.0],["2016-03-21",54.0,54.6,53.49,54.0,907.0],["2016-03-22",54.0,55.2,53.7,54.6,1003.0],["2016-03-23",54.9,56.1,54.6,56.1,2633.0],["2016-03-24",54.0,56.4,52.5,55.8,867.0],["2016-03-28",55.5,55.8,52.5,54.0,1230.0],["2016-03-29",54.0,54.9,53.7,53.7,543.0],["2016-03-30",55.29,56.4,53.7,54.0,1023.0],["2016-03-31",52.8,56.1,52.8,54.3,1033.0],["2016-04-01",54.3,55.8,54.0,54.0,1407.0],["2016-04-04",53.4,55.2,53.4,55.2,1140.0],["2016-04-05",55.5,57.3,54.6,57.3,1907.0],["2016-04-06",57.9,60.3,57.3,60.0,5183.0],["2016-04-07",60.3,60.3,57.3,60.0,2060.0],["2016-04-08",59.91,65.4,59.55,64.2,10683.0],["2016-04-11",65.4,71.7,64.5,71.1,11843.0],["2016-04-12",74.7,81.9,73.5,77.7,18570.0],["2016-04-13",78.9,80.04,69.9,70.8,11107.0],["2016-04-14",72.3,73.08,69.0,70.5,3133.0],["2016-04-15",71.1,71.1,63.9,66.9,4290.0],["2016-04-18",67.5,69.0,62.4,67.8,2600.0],["2016-04-19",69.6,69.6,66.0,66.3,3060.0],["2016-04-20",67.5,67.5,64.2,67.2,1737.0],["2016-04-21",67.8,71.1,67.5,70.8,4517.0],["2016-04-22",70.8,73.2,70.8,71.4,3173.0],["2016-04-25",72.3,72.3,66.3,67.5,2900.0],["2016-04-26",67.5,67.5,66.6,67.5,1543.0],["2016-04-27",67.5,70.8,66.72,68.1,3423.0],["2016-04-28",67.5,72.9,67.17,69.6,4177.0],["2016-04-29",69.3,70.2,67.2,67.2,2567.0],["2016-05-02",66.9,68.4,66.0,66.6,1707.0],["2016-05-03",66.0,68.7,64.8,64.8,770.0],["2016-05-04",65.1,66.0,63.9,63.9,1497.0],["2016-05-05",63.9,65.7,63.0,64.5,2460.0],["2016-05-06",63.6,69.0,63.0,67.8,2950.0],["2016-05-09",69.0,75.0,68.7,74.7,6650.0],["2016-05-10",75.0,75.0,69.3,73.5,5273.0],["2016-05-11",74.7,74.7,68.1,72.9,2730.0],["2016-05-12",72.6,75.0,70.8,72.0,6823.0],["2016-05-13",73.2,74.37,67.35,69.3,2717.0],["2016-05-16",68.67,72.9,67.8,70.2,2500.0],["2016-05-17",70.5,72.3,68.7,72.3,3903.0],["2016-05-18",72.0,72.3,69.9,72.0,4427.0],["2016-05-19",72.0,78.0,69.9,76.5,20723.0],["2016-05-20",76.5,84.0,75.39,81.3,20523.0],["2016-05-23",78.6,81.3,74.4,75.3,5353.0],["2016-05-24",76.5,77.7,71.4,76.2,4297.0],["2016-05-25",77.4,78.9,75.3,78.9,4123.0],["2016-05-26",81.0,90.3,79.8,90.0,20087.0],["2016-05-27",90.3,93.6,87.3,90.0,8263.0],["2016-05-31",88.2,99.0,87.6,97.8,13217.0],["2016-06-01",97.8,110.4,96.3,109.2,28993.0],["2016-06-02",111.0,114.6,102.9,113.4,18500.0],["2016-06-03",112.5,115.5,106.5,112.5,13807.0],["2016-06-06",112.5,112.5,87.6,98.4,35397.0],["2016-06-07",98.4,98.4,89.4,96.0,14643.0],["2016-06-08",96.0,96.3,93.0,94.8,6927.0],["2016-06-09",96.3,96.3,86.4,88.5,13207.0],["2016-06-10",81.3,94.5,81.0,89.4,14290.0],["2016-06-13",88.5,94.2,85.2,91.5,7920.0],["2016-06-14",90.3,91.5,88.2,89.7,3830.0],["2016-06-15",90.0,91.8,88.95,90.0,4290.0],["2016-06-16",90.0,90.0,86.1,89.4,2607.0],["2016-06-17",89.4,89.7,86.7,87.9,3493.0],["2016-06-20",87.9,89.4,78.6,89.4,11437.0],["2016-06-21",89.1,89.4,85.5,89.1,4077.0],["2016-06-22",89.7,93.3,87.0,90.6,5997.0],["2016-06-23",90.0,90.3,87.0,90.3,3647.0],["2016-06-24",85.8,90.3,85.5,89.7,8263.0],["2016-06-27",88.5,88.5,84.9,87.0,4890.0],["2016-06-28",88.2,90.3,87.6,90.0,4380.0],["2016-06-29",90.0,90.0,88.5,90.0,3840.0],["2016-06-30",89.4,90.0,88.8,89.7,2297.0],["2016-07-01",90.0,93.3,87.99,93.3,11580.0],["2016-07-05",90.0,90.0,87.3,87.6,2797.0],["2016-07-06",87.0,90.0,85.5,89.7,4283.0],["2016-07-07",89.1,89.4,87.0,87.6,2747.0],["2016-07-08",89.1,90.0,87.0,89.7,4860.0],["2016-07-11",89.7,99.57,89.1,97.8,35053.0],["2016-07-12",97.8,100.8,93.6,96.0,6883.0],["2016-07-13",96.9,96.9,85.5,87.6,11740.0],["2016-07-14",89.1,89.7,87.3,87.9,3243.0],["2016-07-15",88.5,88.77,85.5,86.4,3043.0],["2016-07-18",87.0,87.9,80.4,83.7,6070.0],["2016-07-19",82.8,83.7,80.4,81.6,3483.0],["2016-07-20",82.5,85.2,81.0,85.2,4297.0],["2016-07-21",85.8,86.7,83.1,84.9,3847.0],["2016-07-22",86.1,86.1,82.8,85.5,2277.0],["2016-07-25",86.4,88.2,84.0,85.2,3233.0],["2016-07-26",86.7,87.57,84.9,86.7,2940.0],["2016-07-27",86.1,86.4,83.19,84.0,3373.0],["2016-07-28",84.9,86.1,84.3,85.5,2303.0],["2016-07-29",85.5,86.37,83.1,83.1,1880.0],["2016-08-01",83.4,85.2,83.4,84.0,1263.0],["2016-08-02",84.3,96.0,82.8,84.3,3280.0],["2016-08-03",84.6,88.95,83.1,86.4,3013.0],["2016-08-04",86.7,87.3,83.4,84.9,2180.0],["2016-08-05",84.0,87.3,84.0,87.0,2780.0],["2016-08-08",85.8,90.3,85.8,89.7,5850.0],["2016-08-09",89.7,92.1,87.6,90.3,19083.0],["2016-08-10",90.3,93.3,90.0,93.0,6690.0],["2016-08-11",93.3,93.3,90.9,93.3,11303.0],["2016-08-12",93.3,96.9,92.1,96.6,9053.0],["2016-08-15",96.6,97.8,91.8,92.4,8623.0],["2016-08-16",92.1,95.4,88.5,90.9,5700.0],["2016-08-17",91.5,98.4,90.3,98.4,17297.0],["2016-08-18",100.2,109.8,97.8,108.3,47633.0],["2016-08-19",107.7,119.4,106.5,111.0,50730.0],["2016-08-22",112.2,118.2,106.8,118.2,18013.0],["2016-08-23",119.7,125.7,114.6,116.4,27763.0],["2016-08-24",117.3,117.3,105.0,109.8,20070.0],["2016-08-25",113.1,119.7,109.05,114.6,13797.0],["2016-08-26",113.7,129.9,111.9,128.7,36640.0],["2016-08-29",127.5,128.4,122.7,125.1,19387.0],["2016-08-30",124.2,125.7,121.2,123.3,7343.0],["2016-08-31",122.1,124.8,120.0,122.7,13887.0],["2016-09-01",123.9,130.2,122.7,126.0,9920.0],["2016-09-02",126.3,129.0,126.0,128.1,7190.0],["2016-09-06",127.5,144.6,127.5,142.5,20293.0],["2016-09-07",142.5,157.5,141.3,148.2,46157.0],["2016-09-08",149.7,164.7,145.8,156.0,26857.0],["2016-09-09",156.0,165.0,153.33,156.0,25100.0],["2016-09-12",157.5,163.8,150.9,162.0,22170.0],["2016-09-13",162.6,191.7,159.0,178.5,63810.0],["2016-09-14",182.7,211.2,181.56,194.4,119170.0],["2016-09-15",194.4,211.2,182.4,210.6,96160.0],["2016-09-16",213.0,236.4,203.1,214.2,141947.0],["2016-09-19",216.6,231.6,201.9,227.1,71977.0],["2016-09-20",222.0,235.5,203.4,209.1,65473.0],["2016-09-21",208.5,223.2,205.2,222.6,41223.0],["2016-09-22",224.7,230.7,202.5,209.4,44590.0],["2016-09-23",207.6,208.8,186.33,187.5,45750.0],["2016-09-26",186.0,201.0,186.0,191.1,22267.0],["2016-09-27",192.6,196.8,177.0,195.9,37770.0],["2016-09-28",203.7,208.5,191.7,205.8,37903.0],["2016-09-29",207.6,215.4,191.4,195.6,24777.0],["2016-09-30",195.6,204.0,192.3,203.7,14140.0],["2016-10-03",202.5,207.3,197.1,206.1,13327.0],["2016-10-04",210.0,210.9,202.8,210.6,17923.0],["2016-10-05",230.7,293.4,225.0,266.1,447787.0],["2016-10-06",260.1,291.9,251.1,261.3,114953.0],["2016-10-07",267.0,298.5,258.3,293.7,73457.0],["2016-10-10",298.5,323.4,279.0,287.1,116420.0],["2016-10-11",283.5,303.6,280.2,290.4,50527.0],["2016-10-12",290.4,304.5,281.67,285.0,39837.0],["2016-10-13",298.8,300.0,263.13,280.2,45737.0],["2016-10-14",280.8,285.0,246.33,267.9,52687.0],["2016-10-17",265.5,270.0,205.5,208.5,73043.0],["2016-10-18",213.0,223.5,204.0,208.5,61600.0],["2016-10-19",210.0,240.0,198.0,232.5,100593.0],["2016-10-20",237.0,237.0,210.0,219.0,59763.0],["2016-10-21",222.0,270.0,217.38,268.5,71777.0],["2016-10-24",273.0,282.0,255.0,267.0,62590.0],["2016-10-25",207.0,225.0,180.0,217.5,171700.0],["2016-10-26",217.5,222.0,183.75,193.5,51883.0],["2016-10-27",192.0,201.0,172.5,177.0,66403.0],["2016-10-28",177.0,183.0,152.25,157.5,61400.0],["2016-10-31",153.0,174.0,139.5,168.0,84450.0],["2016-11-01",171.0,171.0,157.5,158.25,19873.0],["2016-11-02",160.5,164.76,142.5,151.5,29933.0],["2016-11-03",150.0,157.5,142.5,144.0,28303.0],["2016-11-04",145.5,151.5,142.5,144.0,20633.0],["2016-11-07",150.0,168.0,148.95,163.5,39947.0],["2016-11-08",165.0,172.5,163.5,171.0,24863.0],["2016-11-09",174.0,205.5,171.0,193.5,39083.0],["2016-11-10",198.0,202.5,177.0,181.5,29627.0],["2016-11-11",175.5,192.0,159.0,175.5,24817.0],["2016-11-14",295.5,309.0,231.0,265.5,423807.0],["2016-11-15",240.0,277.5,229.5,244.5,77477.0],["2016-11-16",247.5,261.0,223.5,234.0,44010.0],["2016-11-17",231.0,237.0,202.5,210.0,57480.0],["2016-11-18",211.5,216.0,204.12,208.5,27497.0],["2016-11-21",204.0,249.0,204.0,235.5,62090.0],["2016-11-22",240.0,244.5,219.0,238.5,88897.0],["2016-11-23",244.5,244.5,225.0,240.0,49010.0],["2016-11-25",234.0,240.0,231.0,234.0,22217.0],["2016-11-28",234.0,255.0,217.5,247.5,46213.0],["2016-11-29",247.5,250.14,235.5,240.0,20740.0],["2016-11-30",237.0,243.0,225.0,228.0,29560.0],["2016-12-01",234.0,234.0,217.5,219.0,22457.0],["2016-12-02",216.0,223.5,213.0,216.0,26390.0],["2016-12-05",219.0,228.0,217.5,222.0,10227.0],["2016-12-06",226.5,237.0,219.0,235.5,17623.0],["2016-12-07",238.5,238.5,226.5,232.5,12787.0],["2016-12-08",234.0,237.0,226.5,235.5,11427.0],["2016-12-09",237.0,238.5,229.5,234.0,8120.0],["2016-12-12",234.0,235.5,229.5,234.0,11297.0],["2016-12-13",234.0,246.0,232.5,244.5,23510.0],["2016-12-14",244.5,265.5,243.0,258.0,39587.0],["2016-12-15",262.5,265.5,255.0,262.5,24907.0],["2016-12-16",262.5,267.0,244.5,246.0,32270.0],["2016-12-19",246.0,261.0,246.0,259.5,21007.0],["2016-12-20",259.5,267.75,256.5,264.0,16360.0],["2016-12-21",264.0,268.5,253.5,253.5,10970.0],["2016-12-22",253.5,255.0,247.5,250.5,9790.0],["2016-12-23",250.5,258.0,249.0,256.5,8510.0],["2016-12-27",258.0,275.37,256.5,265.5,23287.0],["2016-12-28",268.5,270.0,259.5,265.5,12343.0],["2016-12-29",270.0,270.0,256.5,258.0,15533.0],["2016-12-30",255.0,261.21,252.0,253.5,13267.0],["2017-01-03",258.0,262.5,247.5,253.5,11677.0],["2017-01-04",255.0,258.0,252.0,253.5,14890.0],["2017-01-05",252.0,252.75,246.0,249.0,16310.0],["2017-01-06",249.0,253.5,246.0,249.0,22817.0],["2017-01-09",250.5,252.0,246.0,249.0,8567.0],["2017-01-10",250.5,255.0,246.0,255.0,15773.0],["2017-01-11",255.0,255.0,241.5,241.5,22653.0],["2017-01-12",241.5,243.0,217.5,229.5,35703.0],["2017-01-13",231.0,237.0,223.5,225.0,16297.0],["2017-01-17",228.0,231.0,219.0,220.5,16110.0],["2017-01-18",220.5,223.5,214.5,217.5,12967.0],["2017-01-19",217.5,220.5,204.0,210.0,29287.0],["2017-01-20",210.0,211.5,204.0,207.0,18477.0],["2017-01-23",208.5,210.63,195.0,198.0,20097.0],["2017-01-24",196.5,213.0,192.0,211.5,22517.0],["2017-01-25",211.5,226.5,211.5,211.5,19290.0],["2017-01-26",211.5,223.5,211.5,214.5,12970.0],["2017-01-27",216.0,219.0,199.5,202.5,23693.0],["2017-01-30",202.5,205.5,196.5,196.5,9400.0],["2017-01-31",196.5,207.0,192.0,201.0,18640.0],["2017-02-01",204.0,205.5,187.5,192.0,19823.0],["2017-02-02",190.5,199.5,189.0,198.0,13253.0],["2017-02-03",199.5,205.5,195.0,205.5,21967.0],["2017-02-06",204.0,207.0,192.0,195.0,12207.0],["2017-02-07",189.0,193.5,186.75,187.5,19580.0],["2017-02-08",187.5,195.0,186.0,192.0,15987.0],["2017-02-09",192.0,197.97,186.0,187.5,20120.0],["2017-02-10",190.5,226.5,184.5,213.0,116660.0],["2017-02-13",220.5,234.0,216.0,225.0,58757.0],["2017-02-14",228.0,253.5,222.0,252.0,52567.0],["2017-02-15",253.5,276.0,246.0,249.0,74113.0],["2017-02-16",252.0,262.5,241.5,249.0,27140.0],["2017-02-17",252.0,273.0,245.49,265.5,65307.0],["2017-02-21",271.5,280.5,253.5,262.5,45507.0],["2017-02-22",265.5,267.0,252.75,258.0,30060.0],["2017-02-23",271.5,272.61,244.53,247.5,29990.0],["2017-02-24",247.5,256.5,241.5,255.0,20520.0],["2017-02-27",261.0,277.5,256.5,273.0,43443.0],["2017-02-28",241.5,274.47,240.0,256.5,62673.0],["2017-03-01",264.0,276.0,261.0,271.5,40220.0],["2017-03-02",273.0,304.5,267.0,281.25,76937.0],["2017-03-03",282.0,295.5,268.5,279.0,36987.0],["2017-03-06",285.0,286.5,270.0,276.0,36543.0],["2017-03-07",273.0,277.5,270.0,273.0,17573.0],["2017-03-08",273.0,283.5,270.0,274.5,45820.0],["2017-03-09",274.5,280.5,271.5,277.5,34140.0],["2017-03-10",283.5,286.5,277.5,285.0,40690.0],["2017-03-13",288.0,292.5,279.0,285.0,35420.0],["2017-03-14",282.0,287.55,265.5,276.0,29220.0],["2017-03-15",277.5,285.0,271.5,283.5,16603.0],["2017-03-16",283.5,286.05,277.5,282.0,13160.0],["2017-03-17",282.0,295.5,279.0,288.0,38397.0],["2017-03-20",292.5,315.0,288.0,310.5,90810.0],["2017-03-21",315.0,315.0,274.5,277.5,97730.0],["2017-03-22",285.0,289.17,273.0,273.0,23483.0],["2017-03-23",274.5,280.5,265.5,270.0,26650.0],["2017-03-24",268.5,277.5,255.0,273.0,49463.0],["2017-03-27",277.5,297.0,270.0,288.0,38613.0],["2017-03-28",289.5,290.7,271.5,277.5,29387.0],["2017-03-29",277.5,286.5,270.0,270.0,28863.0],["2017-03-30",246.0,253.5,216.0,238.5,336100.0],["2017-03-31",234.0,250.5,234.0,247.5,65250.0],["2017-04-03",247.5,247.5,237.0,241.5,28370.0],["2017-04-04",240.0,244.5,234.0,241.5,24507.0],["2017-04-05",252.0,253.5,225.0,232.5,86817.0],["2017-04-06",235.5,236.64,217.5,225.0,43977.0],["2017-04-07",223.5,225.0,210.0,216.0,53693.0],["2017-04-10",217.5,220.5,208.5,210.0,31743.0],["2017-04-11",210.0,211.5,199.5,204.0,27373.0],["2017-04-12",204.0,213.0,199.5,207.0,33583.0],["2017-04-13",205.5,209.97,202.5,205.5,18790.0],["2017-04-17",205.5,213.0,201.0,207.0,32417.0],["2017-04-18",205.5,211.5,196.5,204.0,26860.0],["2017-04-19",205.5,210.0,198.0,198.0,24823.0],["2017-04-20",201.0,204.0,198.0,201.0,18670.0],["2017-04-21",199.5,204.0,189.0,195.0,27627.0],["2017-04-24",193.5,195.0,178.5,192.0,37760.0],["2017-04-25",193.5,204.0,192.0,198.0,26247.0],["2017-04-26",198.0,201.0,195.0,198.0,14087.0],["2017-04-27",199.5,214.5,199.5,211.5,29120.0],["2017-04-28",213.0,225.0,213.0,216.0,28940.0],["2017-05-01",216.0,220.5,213.0,214.5,19693.0],["2017-05-02",214.5,217.5,199.5,207.0,23880.0],["2017-05-03",205.5,207.0,196.5,201.0,13933.0],["2017-05-04",201.0,202.17,186.0,189.0,27943.0],["2017-05-05",189.0,193.5,186.0,189.0,14870.0],["2017-05-08",190.5,193.5,178.5,186.0,21590.0],["2017-05-09",181.5,184.5,159.0,180.0,77127.0],["2017-05-10",178.5,180.0,169.5,178.5,29210.0],["2017-05-11",178.5,188.25,178.5,184.5,23333.0],["2017-05-12",186.0,202.5,186.0,189.0,28973.0],["2017-05-15",193.5,199.5,189.0,193.5,18363.0],["2017-05-16",198.0,201.0,191.25,196.5,15737.0],["2017-05-17",195.0,196.5,177.0,180.0,23497.0],["2017-05-18",180.0,196.5,178.5,195.0,17040.0],["2017-05-19",196.5,199.5,190.5,193.5,16087.0],["2017-05-22",195.0,198.0,190.5,196.5,10587.0],["2017-05-23",199.5,206.28,195.0,202.5,12060.0],["2017-05-24",202.5,208.5,202.5,202.5,12147.0],["2017-05-25",204.0,207.0,195.0,202.5,13980.0],["2017-05-26",201.0,201.0,192.0,193.5,9397.0],["2017-05-30",192.0,193.5,184.5,186.0,14240.0],["2017-05-31",184.5,187.5,172.5,186.0,13410.0],["2017-06-01",186.0,198.0,186.0,196.5,11873.0],["2017-06-02",196.5,202.5,196.5,202.5,15130.0],["2017-06-05",202.5,211.5,199.5,211.5,26573.0],["2017-06-06",210.0,211.5,195.0,199.5,18953.0],["2017-06-07",198.0,202.5,192.0,195.0,16180.0],["2017-06-08",195.0,195.75,186.75,190.5,22320.0],["2017-06-09",193.5,195.0,177.0,177.0,20923.0],["2017-06-12",180.0,183.69,173.91,178.5,22987.0],["2017-06-13",181.5,184.5,178.5,178.5,15163.0],["2017-06-14",181.5,184.5,175.5,177.0,17007.0],["2017-06-15",174.0,178.02,168.0,174.0,18323.0],["2017-06-16",175.5,180.0,171.0,172.5,23083.0],["2017-06-19",175.5,183.0,174.0,180.0,20377.0],["2017-06-20",180.0,194.25,180.0,184.5,22193.0],["2017-06-21",187.5,190.5,175.5,178.5,21630.0],["2017-06-22",180.0,184.5,175.5,178.5,20153.0],["2017-06-23",178.5,191.25,175.5,190.5,181693.0],["2017-06-26",187.5,193.5,180.0,189.0,26893.0],["2017-06-27",187.5,192.0,183.0,184.5,23110.0],["2017-06-28",186.0,189.0,181.5,187.5,11377.0],["2017-06-29",187.5,189.0,180.75,187.5,12797.0],["2017-06-30",189.0,192.0,184.5,189.0,13083.0],["2017-07-03",192.0,192.0,180.75,184.5,8523.0],["2017-07-05",183.0,189.0,181.5,189.0,11917.0],["2017-07-06",187.5,193.5,186.0,187.5,11683.0],["2017-07-07",189.0,192.0,186.0,192.0,8947.0],["2017-07-10",193.5,196.5,189.0,193.5,17853.0],["2017-07-11",192.0,202.5,190.5,201.0,18273.0],["2017-07-12",201.0,215.25,201.0,214.5,33697.0],["2017-07-13",216.0,217.5,201.0,204.0,22633.0],["2017-07-14",205.5,210.0,195.0,205.5,12497.0],["2017-07-17",204.0,210.0,201.0,205.5,12590.0],["2017-07-18",205.5,206.7,198.0,198.0,11557.0],["2017-07-19",201.0,205.5,195.0,196.5,15023.0],["2017-07-20",196.5,198.0,189.0,192.0,18100.0],["2017-07-21",195.0,198.0,190.5,192.0,10613.0],["2017-07-24",195.0,195.0,184.5,189.0,17233.0],["2017-07-25",189.0,192.0,183.0,186.0,13140.0],["2017-07-26",186.0,189.0,175.5,181.5,18917.0],["2017-07-27",181.5,183.0,174.0,174.0,16163.0],["2017-07-28",178.5,185.25,172.5,183.0,14530.0],["2017-07-31",183.0,187.5,178.5,178.5,16750.0],["2017-08-01",181.5,181.5,174.0,178.5,12377.0],["2017-08-02",178.5,181.5,171.0,175.5,9497.0],["2017-08-03",174.0,175.5,168.0,171.0,11373.0],["2017-08-04",171.0,183.0,171.0,180.0,10683.0],["2017-08-07",183.0,187.5,180.0,180.0,12393.0],["2017-08-08",186.0,189.75,178.71,183.0,16830.0],["2017-08-09",181.5,185.52,178.35,181.5,10610.0],["2017-08-10",180.0,182.82,171.0,175.5,11337.0],["2017-08-11",172.5,187.5,171.0,186.75,17963.0],["2017-08-14",187.5,193.5,181.5,181.5,13980.0],["2017-08-15",184.5,184.5,177.0,179.25,11507.0],["2017-08-16",180.0,183.0,177.0,181.5,7633.0],["2017-08-17",181.5,184.5,178.5,180.0,8767.0],["2017-08-18",178.5,183.0,177.0,177.0,7363.0],["2017-08-21",177.0,181.5,172.5,172.5,9473.0],["2017-08-22",174.0,183.75,172.5,180.0,8750.0],["2017-08-23",180.0,189.0,178.5,184.5,12620.0],["2017-08-24",184.5,198.0,183.18,198.0,19127.0],["2017-08-25",199.5,210.0,199.5,205.5,22870.0],["2017-08-28",207.0,207.0,199.5,205.5,14997.0],["2017-08-29",204.0,210.0,202.5,210.0,14117.0],["2017-08-30",211.5,237.0,210.0,223.5,82600.0],["2017-08-31",229.5,234.0,225.0,232.5,25793.0],["2017-09-01",234.0,234.0,223.5,229.5,15573.0],["2017-09-05",229.5,233.25,223.5,231.0,20600.0],["2017-09-06",231.0,237.0,225.0,230.25,17020.0],["2017-09-07",232.5,234.0,207.3,210.0,33483.0],["2017-09-08",210.0,210.0,202.5,202.5,10657.0],["2017-09-11",207.0,207.0,196.5,198.0,14053.0],["2017-09-12",196.5,201.0,195.0,196.5,13200.0],["2017-09-13",196.5,205.5,192.0,201.0,13920.0],["2017-09-14",199.5,205.5,196.5,204.0,9213.0],["2017-09-15",204.0,207.75,199.5,202.5,24810.0],["2017-09-18",202.5,208.5,201.0,205.5,8827.0],["2017-09-19",208.5,210.0,199.5,202.5,12320.0],["2017-09-20",204.0,208.5,195.0,196.5,15777.0],["2017-09-21",201.0,201.0,193.5,196.5,9897.0],["2017-09-22",198.0,207.0,192.0,205.5,13567.0],["2017-09-25",198.0,204.0,196.5,204.0,11737.0],["2017-09-26",202.5,204.0,198.0,202.5,10103.0],["2017-09-27",202.5,213.0,201.0,207.0,16743.0],["2017-09-28",208.5,219.0,207.0,214.5,17017.0],["2017-09-29",225.0,225.0,210.0,214.5,12693.0],["2017-10-02",217.5,223.5,213.0,222.0,14237.0],["2017-10-03",222.0,226.5,208.5,213.0,19097.0],["2017-10-04",214.5,223.5,211.5,219.0,12707.0],["2017-10-05",220.5,223.5,216.0,223.5,10983.0],["2017-10-06",225.0,228.0,220.5,222.0,12103.0],["2017-10-09",228.0,228.0,211.5,211.5,14430.0],["2017-10-10",211.5,217.5,199.5,213.0,17473.0],["2017-10-11",214.5,217.5,210.0,213.0,12417.0],["2017-10-12",214.5,214.5,202.5,210.0,16180.0],["2017-10-13",211.5,211.5,202.5,204.0,10803.0],["2017-10-16",208.5,208.5,201.0,207.0,14203.0],["2017-10-17",205.5,217.5,204.0,211.5,18177.0],["2017-10-18",210.0,213.0,204.0,210.0,12300.0],["2017-10-19",250.5,262.5,229.5,231.0,185017.0],["2017-10-20",231.0,236.25,220.5,233.25,30657.0],["2017-10-23",237.0,237.0,220.5,222.0,25553.0],["2017-10-24",207.0,216.0,204.0,207.0,112027.0],["2017-10-25",207.0,215.25,202.5,207.0,37133.0],["2017-10-26",202.5,210.0,201.0,207.0,27153.0],["2017-10-27",207.0,214.5,204.0,213.0,21327.0],["2017-10-30",216.0,223.5,211.5,214.5,31120.0],["2017-10-31",216.0,217.5,210.0,213.0,20487.0],["2017-11-01",214.5,215.97,204.0,205.5,23887.0],["2017-11-02",205.5,210.0,201.0,208.5,32763.0],["2017-11-03",210.0,214.5,205.5,207.0,27247.0],["2017-11-06",213.0,216.0,205.5,208.5,35757.0],["2017-11-07",208.5,210.0,204.0,205.5,16497.0],["2017-11-08",205.5,208.5,198.42,204.0,26453.0],["2017-11-09",202.5,213.0,201.0,211.5,22237.0],["2017-11-10",210.0,217.5,208.53,217.5,31197.0],["2017-11-13",219.0,219.0,205.5,205.5,29387.0],["2017-11-14",205.5,208.47,196.5,198.0,27943.0],["2017-11-15",198.0,202.5,192.0,198.0,28190.0],["2017-11-16",201.0,213.0,198.99,211.5,25953.0],["2017-11-17",211.5,216.0,208.5,210.0,20140.0],["2017-11-20",211.5,213.75,207.0,210.0,13113.0],["2017-11-21",210.0,213.75,208.5,210.0,17587.0],["2017-11-22",208.5,217.5,208.5,213.0,23323.0],["2017-11-24",211.5,216.0,208.5,210.0,8073.0],["2017-11-27",211.5,217.5,210.0,214.5,23657.0],["2017-11-28",216.0,229.5,211.5,229.5,27713.0],["2017-11-29",231.0,237.0,226.5,232.5,29507.0],["2017-11-30",237.0,238.5,228.0,231.0,22017.0],["2017-12-01",232.5,235.5,219.75,232.5,20543.0],["2017-12-04",237.0,237.0,225.0,228.0,13133.0],["2017-12-05",231.0,231.0,222.0,223.5,10877.0],["2017-12-06",223.5,223.5,213.0,217.5,13233.0],["2017-12-07",217.5,228.0,216.66,225.0,11753.0],["2017-12-08",228.0,232.5,225.0,226.5,8810.0],["2017-12-11",229.5,229.5,208.5,211.5,32930.0],["2017-12-12",213.0,216.0,210.0,211.5,16027.0],["2017-12-13",211.5,222.0,211.5,216.0,19160.0],["2017-12-14",220.5,229.5,216.0,219.0,37527.0],["2017-12-15",217.5,225.0,213.0,214.5,56260.0],["2017-12-18",216.0,217.5,202.5,204.0,28350.0],["2017-12-19",207.0,210.0,198.0,201.0,23413.0],["2017-12-20",201.0,207.0,201.0,205.5,14430.0],["2017-12-21",208.5,210.0,203.25,210.0,11713.0],["2017-12-22",207.0,210.0,202.5,204.75,13857.0],["2017-12-26",205.5,213.0,204.0,213.0,22167.0],["2017-12-27",213.0,217.5,210.0,217.5,19037.0],["2017-12-28",217.5,222.0,214.5,220.5,16593.0],["2017-12-29",222.0,228.0,213.0,213.0,21167.0],["2018-01-02",216.0,240.0,213.0,238.5,67780.0],["2018-01-03",243.0,261.0,238.5,255.0,80963.0],["2018-01-04",255.0,265.5,243.0,250.5,40130.0],["2018-01-05",250.5,259.14,228.0,234.0,29210.0],["2018-01-08",237.0,247.5,226.5,243.0,31320.0],["2018-01-09",247.5,250.5,240.0,241.5,14617.0],["2018-01-10",238.5,243.0,234.0,241.5,13120.0],["2018-01-11",241.5,252.0,240.0,249.0,22620.0],["2018-01-12",250.5,251.49,241.5,246.0,16733.0],["2018-01-16",247.5,253.5,237.0,237.0,22013.0],["2018-01-17",237.0,246.0,235.5,246.0,14067.0],["2018-01-18",247.5,247.5,234.0,238.5,16130.0],["2018-01-19",259.5,262.5,242.97,247.5,54823.0],["2018-01-22",249.0,265.5,247.5,264.0,41670.0],["2018-01-23",264.0,277.5,262.5,270.0,76400.0],["2018-01-24",273.0,285.0,264.0,273.0,45030.0],["2018-01-25",276.0,279.0,264.0,267.0,18250.0],["2018-01-26",267.0,270.0,264.0,267.0,13957.0],["2018-01-29",267.0,279.0,264.0,277.5,38633.0],["2018-01-30",292.5,298.65,232.5,244.5,143560.0],["2018-01-31",246.0,252.39,213.0,225.0,74827.0],["2018-02-01",229.5,229.5,204.24,213.0,58593.0],["2018-02-02",210.0,223.5,210.0,211.5,34940.0],["2018-02-05",210.0,220.5,201.0,202.5,44427.0],["2018-02-06",196.5,214.5,195.03,208.5,37393.0],["2018-02-07",211.5,217.5,210.0,214.5,20547.0],["2018-02-08",213.0,215.94,202.5,202.5,22933.0],["2018-02-09",207.0,211.5,195.0,211.5,46683.0],["2018-02-12",211.5,217.5,202.5,211.5,19243.0],["2018-02-13",210.0,219.0,207.15,218.25,14807.0],["2018-02-14",214.5,222.0,213.0,219.0,15690.0],["2018-02-15",222.0,246.0,213.0,243.0,107990.0],["2018-02-16",244.5,250.5,237.0,238.5,33903.0],["2018-02-20",240.0,243.0,223.5,231.0,31807.0],["2018-02-21",232.5,243.0,229.5,234.0,19270.0],["2018-02-22",235.5,240.0,226.5,226.5,20073.0],["2018-02-23",229.5,232.5,222.0,231.0,19600.0],["2018-02-26",231.0,235.5,226.5,234.0,10887.0],["2018-02-27",234.0,235.5,226.5,229.5,13317.0],["2018-02-28",229.5,231.0,222.0,222.0,14193.0],["2018-03-01",220.5,225.0,211.5,217.5,20417.0],["2018-03-02",211.5,220.5,205.5,213.0,40613.0],["2018-03-05",213.0,214.5,207.0,208.5,18987.0],["2018-03-06",210.0,214.5,199.5,202.5,33647.0],["2018-03-07",199.5,210.0,199.5,208.5,14253.0],["2018-03-08",210.0,213.0,205.5,210.0,8037.0],["2018-03-09",213.0,216.0,210.0,213.0,11773.0],["2018-03-12",213.0,214.5,201.0,205.5,25237.0],["2018-03-13",207.0,214.05,201.0,202.5,25697.0],["2018-03-14",202.5,207.0,195.0,204.0,30693.0],["2018-03-15",207.0,214.5,201.0,207.0,30607.0],["2018-03-16",205.5,214.5,204.0,213.0,36213.0],["2018-03-19",211.5,213.0,205.5,211.5,21723.0],["2018-03-20",210.0,211.5,205.5,207.0,15940.0],["2018-03-21",205.5,210.0,204.48,210.0,12113.0],["2018-03-22",207.0,210.96,199.5,201.0,16447.0],["2018-03-23",202.5,204.0,184.5,187.5,28473.0],["2018-03-26",190.5,195.0,180.0,192.0,28157.0],["2018-03-27",195.0,195.0,175.5,176.25,30533.0],["2018-03-28",178.5,179.13,163.5,168.0,33053.0],["2018-03-29",168.0,190.5,168.0,183.0,31493.0],["2018-04-02",181.5,186.0,172.5,177.0,18983.0],["2018-04-03",177.0,180.0,168.75,171.0,20657.0],["2018-04-04",169.5,183.0,166.5,180.0,19653.0],["2018-04-05",183.0,184.5,172.5,174.0,12450.0],["2018-04-06",171.0,174.0,166.5,169.5,13193.0],["2018-04-09",172.5,186.0,171.0,183.0,23767.0],["2018-04-10",184.5,192.0,181.5,190.5,18453.0],["2018-04-11",189.0,193.5,183.0,186.0,13770.0],["2018-04-12",187.5,192.0,183.0,189.0,14100.0],["2018-04-13",190.5,192.0,180.0,189.0,23403.0],["2018-04-16",192.0,202.5,186.0,198.0,16230.0],["2018-04-17",201.0,204.0,195.0,199.5,13663.0],["2018-04-18",201.0,208.5,200.25,204.0,11403.0],["2018-04-19",204.0,207.0,199.5,202.5,10157.0],["2018-04-20",201.0,204.0,198.0,199.5,9350.0],["2018-04-23",199.5,204.0,195.0,199.5,9570.0],["2018-04-24",198.0,201.0,186.0,190.5,14603.0],["2018-04-25",192.0,192.0,183.03,189.0,10143.0],["2018-04-26",189.0,195.0,186.0,193.5,6830.0],["2018-04-27",195.0,196.5,189.0,192.0,5773.0],["2018-04-30",193.5,195.0,175.5,178.5,19777.0],["2018-05-01",177.0,181.5,175.5,178.5,14150.0],["2018-05-02",178.5,193.5,177.0,189.0,11210.0],["2018-05-03",189.0,193.5,182.25,186.0,8533.0],["2018-05-04",184.5,189.0,183.0,186.0,11700.0],["2018-05-07",187.5,192.0,187.5,190.5,5647.0],["2018-05-08",189.0,190.5,184.5,187.5,6533.0],["2018-05-09",186.0,192.0,184.5,192.0,7947.0],["2018-05-10",187.5,189.0,175.5,178.5,28317.0],["2018-05-11",178.5,181.5,151.5,164.25,108027.0],["2018-05-14",162.0,174.0,157.5,172.5,28647.0],["2018-05-15",175.5,193.5,166.5,189.0,55880.0],["2018-05-16",193.5,196.5,183.75,187.5,36750.0],["2018-05-17",186.0,187.5,178.5,180.0,17650.0],["2018-05-18",181.5,186.0,175.5,185.25,22643.0],["2018-05-21",184.5,186.0,178.5,178.5,11810.0],["2018-05-22",178.5,181.5,177.0,177.0,12700.0],["2018-05-23",177.0,183.0,177.0,181.5,14383.0],["2018-05-24",180.0,180.0,175.5,177.75,7837.0],["2018-05-25",177.0,180.0,175.5,177.0,6783.0],["2018-05-29",177.0,180.0,172.5,177.0,11230.0],["2018-05-30",177.0,181.5,177.0,180.0,9710.0],["2018-05-31",181.5,187.5,181.5,186.0,10680.0],["2018-06-01",186.0,187.5,177.75,178.5,17670.0],["2018-06-04",180.0,183.0,174.0,177.0,20680.0],["2018-06-05",177.0,183.0,176.16,180.0,18453.0],["2018-06-06",178.5,181.5,172.5,178.5,21867.0],["2018-06-07",180.0,181.5,175.5,177.0,12367.0],["2018-06-08",177.0,178.5,169.5,172.5,17410.0],["2018-06-11",172.5,177.0,172.5,175.5,8873.0],["2018-06-12",175.5,183.0,175.5,181.5,14110.0],["2018-06-13",183.0,192.0,180.0,184.5,26853.0],["2018-06-14",183.0,187.5,180.0,183.0,12320.0],["2018-06-15",181.5,186.0,180.0,183.0,18517.0],["2018-06-18",181.5,183.0,180.0,183.0,5887.0],["2018-06-19",181.5,183.0,178.5,181.5,8690.0],["2018-06-20",183.0,183.0,177.0,180.0,10597.0],["2018-06-21",181.5,183.0,172.5,174.0,18440.0],["2018-06-22",174.0,180.0,171.0,177.0,24827.0],["2018-06-25",175.5,175.5,169.5,171.0,13477.0],["2018-06-26",172.5,174.0,168.0,172.5,8333.0],["2018-06-27",174.0,174.0,154.5,156.0,31947.0],["2018-06-28",159.0,160.5,145.5,153.0,29560.0],["2018-06-29",153.0,156.0,148.5,151.5,16460.0],["2018-07-02",150.0,156.0,148.5,154.5,5747.0],["2018-07-03",156.0,159.0,154.5,156.0,4093.0],["2018-07-05",159.0,159.0,155.25,157.5,6823.0],["2018-07-06",157.5,171.0,157.2,171.0,24577.0],["2018-07-09",171.0,171.0,163.5,163.5,12597.0],["2018-07-10",163.5,165.0,160.5,160.5,6637.0],["2018-07-11",159.0,166.5,158.25,162.75,6010.0],["2018-07-12",163.5,165.0,157.5,163.5,18977.0],["2018-07-13",163.5,171.0,161.34,169.5,10667.0],["2018-07-16",169.5,169.5,157.5,158.25,13343.0],["2018-07-17",157.5,159.0,156.0,157.5,5093.0],["2018-07-18",156.0,157.5,153.0,157.5,20360.0],["2018-07-19",159.0,168.0,156.0,163.5,28607.0],["2018-07-20",166.5,168.0,160.5,160.5,12817.0],["2018-07-23",157.5,160.5,154.5,157.5,10097.0],["2018-07-24",159.0,162.0,154.5,156.0,6363.0],["2018-07-25",156.0,159.0,153.0,154.5,16930.0],["2018-07-26",154.5,154.5,147.75,153.0,16027.0],["2018-07-27",151.5,151.8,148.5,148.5,12997.0],["2018-07-30",148.5,150.0,144.0,144.0,13833.0],["2018-07-31",144.0,151.5,144.0,151.5,9500.0],["2018-08-01",151.5,154.5,145.5,147.0,10160.0],["2018-08-02",144.0,147.0,142.5,147.0,10803.0],["2018-08-03",147.0,147.0,141.0,141.0,13583.0],["2018-08-06",141.0,142.5,138.0,142.5,7480.0],["2018-08-07",142.5,145.5,142.5,144.0,6313.0],["2018-08-08",144.0,145.5,135.0,139.5,15097.0],["2018-08-09",138.0,147.0,138.0,144.0,13653.0],["2018-08-10",144.0,150.0,142.5,150.0,9917.0],["2018-08-13",153.0,153.0,145.5,147.75,7223.0],["2018-08-14",147.0,148.5,144.0,145.5,7070.0],["2018-08-15",144.0,145.5,139.5,141.0,9213.0],["2018-08-16",141.0,145.5,141.0,144.0,6037.0],["2018-08-17",142.5,147.75,142.5,145.5,6910.0],["2018-08-20",145.5,148.5,142.5,144.0,12230.0],["2018-08-21",145.5,156.0,144.84,153.0,18483.0],["2018-08-22",153.0,156.0,148.5,150.0,11533.0],["2018-08-23",150.0,153.0,145.5,148.5,9170.0],["2018-08-24",150.0,152.97,147.54,150.0,9473.0],["2018-08-27",151.5,166.5,151.5,163.5,26797.0],["2018-08-28",163.5,165.0,157.5,162.0,9250.0],["2018-08-29",163.5,169.5,162.0,165.0,15003.0],["2018-08-30",165.0,172.5,163.5,169.5,13220.0],["2018-08-31",171.0,175.5,165.0,175.5,17083.0],["2018-09-04",175.5,177.0,160.5,163.5,21050.0],["2018-09-05",163.5,171.0,160.5,169.5,14130.0],["2018-09-06",169.5,171.0,156.0,157.5,10923.0],["2018-09-07",157.5,165.0,154.5,162.0,9490.0],["2018-09-10",163.5,165.0,157.5,162.0,9020.0],["2018-09-11",162.0,163.5,157.5,162.0,16047.0],["2018-09-12",160.5,160.5,154.5,156.0,9557.0],["2018-09-13",154.5,160.5,150.0,151.5,30100.0],["2018-09-14",159.0,159.0,148.11,148.5,21767.0],["2018-09-17",150.0,154.5,144.0,145.5,17667.0],["2018-09-18",150.0,157.5,145.5,153.0,36857.0],["2018-09-19",154.5,157.5,153.0,155.25,21777.0],["2018-09-20",160.5,250.5,156.75,238.5,615213.0],["2018-09-21",219.0,220.5,190.5,208.5,309203.0],["2018-09-24",210.0,219.0,196.5,217.5,83583.0],["2018-09-25",217.5,223.5,198.0,199.5,63433.0],["2018-09-26",202.5,228.0,201.0,211.5,80003.0],["2018-09-27",217.5,225.0,205.5,216.0,57793.0],["2018-09-28",216.0,235.05,213.0,226.5,61693.0],["2018-10-01",230.4,234.0,218.4,225.0,53243.0],["2018-10-02",220.8,257.1,202.5,239.1,237837.0],["2018-10-03",252.0,253.2,225.6,231.3,66820.0],["2018-10-04",228.0,232.5,208.5,214.5,63243.0],["2018-10-05",214.5,217.2,197.7,205.2,43013.0],["2018-10-08",210.0,210.0,196.5,203.7,27400.0],["2018-10-09",202.8,214.2,199.5,207.9,31390.0],["2018-10-10",206.4,212.7,198.0,198.0,31377.0],["2018-10-11",197.1,205.8,195.0,196.8,25610.0],["2018-10-12",203.4,215.4,196.5,202.2,38747.0],["2018-10-15",201.6,212.85,193.5,207.6,29653.0],["2018-10-16",211.2,222.6,203.1,218.1,68853.0],["2018-10-17",216.6,228.3,206.1,225.6,53527.0],["2018-10-18",223.8,240.0,216.72,234.0,64987.0],["2018-10-19",233.7,233.7,210.0,217.5,56870.0],["2018-10-22",216.6,222.9,209.1,215.4,28703.0],["2018-10-23",209.4,221.7,203.1,214.2,38407.0],["2018-10-24",225.9,234.0,202.5,205.8,65580.0],["2018-10-25",208.2,220.2,202.8,205.8,39963.0],["2018-10-26",203.1,215.7,198.9,203.1,25867.0],["2018-10-29",207.0,210.6,191.25,195.9,34887.0],["2018-10-30",195.0,205.2,193.5,198.0,17877.0],["2018-10-31",201.9,202.5,195.3,199.8,19107.0],["2018-11-01",200.7,217.5,200.4,214.2,37573.0],["2018-11-02",216.0,218.7,208.8,218.4,25890.0],["2018-11-05",219.0,222.0,211.2,214.8,19720.0],["2018-11-06",215.1,220.8,211.8,219.0,14810.0],["2018-11-07",221.1,232.5,219.3,228.6,47347.0],["2018-11-08",228.0,229.8,204.3,206.25,49193.0],["2018-11-09",205.8,213.0,198.3,198.3,31417.0],["2018-11-12",200.4,200.85,192.0,195.6,20437.0],["2018-11-13",196.2,203.1,188.7,190.8,21010.0],["2018-11-14",193.5,194.4,170.1,176.1,43017.0],["2018-11-15",180.0,185.7,177.45,181.8,21993.0],["2018-11-16",181.2,186.15,176.4,182.1,20920.0],["2018-11-19",181.5,185.1,177.9,182.1,17577.0],["2018-11-20",179.1,185.28,177.3,182.1,14047.0],["2018-11-21",183.6,190.2,180.63,185.4,9817.0],["2018-11-23",182.4,192.6,180.0,188.7,7660.0],["2018-11-26",191.1,194.4,185.1,188.7,9317.0],["2018-11-27",186.6,193.8,185.1,189.9,9420.0],["2018-11-28",191.7,205.2,188.1,203.7,21603.0],["2018-11-29",202.8,205.5,195.3,199.2,9627.0],["2018-11-30",199.2,208.2,196.8,207.0,14723.0],["2018-12-03",214.5,216.6,204.3,206.7,20470.0],["2018-12-04",207.0,214.11,198.3,200.1,14350.0],["2018-12-06",198.0,204.0,192.9,199.8,14677.0],["2018-12-07",209.7,216.6,203.4,207.0,24437.0],["2018-12-10",208.2,208.2,192.6,202.8,18140.0],["2018-12-11",204.9,207.6,199.2,207.0,10400.0],["2018-12-12",207.0,207.6,202.8,206.1,19787.0],["2018-12-13",206.4,207.0,197.4,198.9,12647.0],["2018-12-14",196.5,200.31,192.3,195.3,16727.0],["2018-12-17",202.5,202.5,187.5,188.7,14967.0],["2018-12-18",189.3,191.4,178.5,179.4,18747.0],["2018-12-19",179.4,191.7,175.8,179.1,20737.0],["2018-12-20",179.1,183.9,168.0,171.3,19030.0],["2018-12-21",171.3,171.3,148.8,158.4,54247.0],["2018-12-24",157.8,162.0,154.5,157.8,11973.0],["2018-12-26",163.5,175.5,162.3,168.3,24730.0],["2018-12-27",162.9,177.9,159.0,177.3,23967.0],["2018-12-28",178.5,179.7,171.0,176.4,15520.0],["2018-12-31",177.6,184.2,173.1,175.2,15250.0],["2019-01-02",172.5,197.7,172.5,196.5,46233.0],["2019-01-03",196.5,212.4,187.5,205.5,69313.0],["2019-01-04",210.0,215.7,204.0,210.3,37130.0],["2019-01-07",213.0,234.0,199.8,234.0,72243.0],["2019-01-08",241.8,244.2,220.8,222.0,54080.0],["2019-01-09",225.0,237.0,222.3,231.0,30750.0],["2019-01-10",228.0,235.2,222.93,233.4,27233.0],["2019-01-11",246.0,255.0,232.8,244.2,119850.0],["2019-01-14",241.8,250.2,237.3,238.5,34703.0],["2019-01-15",239.7,243.9,235.8,240.0,18657.0],["2019-01-16",239.4,244.8,234.3,235.8,18363.0],["2019-01-17",236.7,239.7,226.35,228.0,21253.0],["2019-01-18",231.3,232.5,220.5,225.9,24637.0],["2019-01-22",224.4,237.0,223.77,231.9,23227.0],["2019-01-23",234.0,236.37,217.5,221.4,24670.0],["2019-01-24",222.0,225.3,215.7,217.8,17977.0],["2019-01-25",212.7,212.7,198.0,210.9,109540.0],["2019-01-28",208.8,213.9,202.2,205.8,33560.0],["2019-01-29",212.1,213.3,201.45,203.4,38963.0],["2019-01-30",207.0,219.0,204.6,216.6,41013.0],["2019-01-31",217.5,227.7,214.5,226.8,31493.0],["2019-02-01",227.4,231.0,214.5,220.8,42143.0],["2019-02-04",220.8,236.7,219.6,230.7,32747.0],["2019-02-05",234.9,240.3,232.8,238.2,34303.0],["2019-02-06",237.6,239.7,226.5,230.7,22370.0],["2019-02-07",229.5,229.5,213.0,218.4,28657.0],["2019-02-08",217.8,232.2,216.72,230.4,42773.0],["2019-02-11",231.6,234.6,223.5,229.2,17410.0],["2019-02-12",229.5,258.0,225.75,257.1,146883.0],["2019-02-13",261.3,266.1,243.3,248.7,78300.0],["2019-02-14",247.5,250.65,240.9,244.2,29970.0],["2019-02-15",246.6,273.3,244.5,268.5,98097.0],["2019-02-19",267.9,267.9,256.95,258.6,40310.0],["2019-02-20",258.6,261.6,242.4,250.8,54397.0],["2019-02-21",251.1,255.9,245.4,247.8,27493.0],["2019-02-22",249.0,263.4,248.1,257.4,37927.0],["2019-02-25",261.6,262.5,249.0,258.3,38480.0],["2019-02-26",257.1,258.9,243.0,243.6,61167.0],["2019-02-27",243.6,250.5,240.3,247.8,41970.0],["2019-02-28",246.3,247.2,203.1,208.2,215997.0],["2019-03-01",209.7,210.6,183.3,189.0,171437.0],["2019-03-04",190.8,193.32,176.1,182.7,109603.0],["2019-03-05",181.8,183.6,171.6,172.8,90457.0],["2019-03-06",174.0,185.4,169.8,174.9,90063.0],["2019-03-07",174.6,182.4,173.1,177.0,41663.0],["2019-03-08",175.8,188.1,168.6,175.8,64893.0],["2019-03-11",175.5,183.18,173.7,180.9,47863.0],["2019-03-12",177.9,195.72,168.9,181.8,101753.0],["2019-03-13",182.4,198.6,182.4,195.6,72253.0],["2019-03-14",194.7,210.0,193.59,204.9,74847.0],["2019-03-15",206.4,213.3,195.6,201.0,83750.0],["2019-03-18",199.8,208.2,197.1,206.1,48260.0],["2019-03-19",220.5,234.3,218.7,224.1,139187.0],["2019-03-20",227.4,229.29,207.0,217.8,70137.0],["2019-03-21",216.9,231.9,216.9,230.4,59217.0],["2019-03-22",229.5,230.1,210.9,211.5,47463.0],["2019-03-25",211.5,221.4,211.5,217.5,34413.0],["2019-03-26",218.4,220.2,210.9,215.4,28157.0],["2019-03-27",213.9,215.7,199.8,208.2,30687.0],["2019-03-28",208.5,212.1,203.1,208.2,20330.0],["2019-03-29",209.7,212.4,206.1,208.5,18747.0],["2019-04-01",209.1,220.5,208.5,219.6,31670.0],["2019-04-02",219.0,225.0,215.1,216.9,34463.0],["2019-04-03",218.1,218.1,210.3,211.8,16567.0],["2019-04-04",211.5,214.2,205.11,212.4,23783.0],["2019-04-05",221.4,242.7,216.3,234.0,182953.0],["2019-04-08",238.8,241.5,218.4,219.0,75383.0],["2019-04-09",219.9,224.4,211.5,212.7,56717.0],["2019-04-10",213.9,217.2,209.1,210.3,38500.0],["2019-04-11",210.6,212.82,207.6,211.8,25333.0],["2019-04-12",213.3,215.4,207.0,209.4,29547.0],["2019-04-15",209.7,216.87,208.5,214.8,43347.0],["2019-04-16",216.0,220.5,213.9,216.3,26307.0],["2019-04-17",217.8,217.8,205.5,207.9,36670.0],["2019-04-18",213.6,218.1,201.0,211.2,55490.0],["2019-04-22",211.5,214.2,205.2,208.5,35453.0],["2019-04-23",207.6,221.4,207.3,219.9,51263.0],["2019-04-24",219.0,219.9,210.3,214.5,18693.0],["2019-04-25",212.7,216.9,210.6,215.1,12457.0],["2019-04-26",215.1,221.4,211.5,221.1,23193.0],["2019-04-29",222.6,225.3,219.3,222.0,27183.0],["2019-04-30",222.9,225.3,212.4,214.2,30553.0],["2019-05-01",214.2,215.7,210.6,212.7,20620.0],["2019-05-02",211.8,216.0,207.9,213.0,19920.0],["2019-05-03",214.2,225.3,211.5,225.0,30493.0],["2019-05-06",220.8,231.3,220.5,223.8,50783.0],["2019-05-07",225.3,228.6,214.8,218.7,22830.0],["2019-05-08",217.8,239.7,216.3,227.1,31487.0],["2019-05-09",223.2,225.0,202.8,208.2,50990.0],["2019-05-10",211.5,226.2,210.0,225.3,42750.0],["2019-05-13",218.7,219.0,208.2,213.0,31180.0],["2019-05-14",213.0,217.8,205.5,216.0,63510.0],["2019-05-15",215.7,234.0,213.6,221.7,58160.0],["2019-05-16",224.1,227.94,216.9,219.0,24327.0],["2019-05-17",217.5,225.6,209.1,212.4,37543.0],["2019-05-20",212.4,222.3,209.13,221.1,28387.0],["2019-05-21",221.1,225.0,213.9,222.0,29650.0],["2019-05-22",219.9,222.0,215.4,219.3,16773.0],["2019-05-23",219.3,222.0,214.8,218.1,18743.0],["2019-05-24",219.0,225.3,214.5,219.0,35930.0],["2019-05-28",220.5,223.2,215.4,216.0,18960.0],["2019-05-29",215.4,218.4,211.5,213.9,19623.0],["2019-05-30",215.1,218.1,212.7,214.8,16070.0],["2019-05-31",213.0,215.7,210.3,210.3,16780.0],["2019-06-03",211.2,214.8,207.6,210.9,25463.0],["2019-06-04",213.6,217.5,207.9,212.1,23183.0],["2019-06-05",213.0,213.0,201.3,202.8,28710.0],["2019-06-06",204.0,204.3,192.75,198.0,34590.0],["2019-06-07",198.0,205.05,198.0,204.6,22427.0],["2019-06-10",205.5,212.4,205.5,208.2,20123.0],["2019-06-11",210.0,210.0,203.1,204.6,14713.0],["2019-06-12",204.0,208.8,200.1,206.4,15863.0],["2019-06-13",207.0,213.3,206.67,213.0,26607.0],["2019-06-14",212.1,213.3,204.9,205.5,13897.0],["2019-06-17",208.8,217.8,205.5,213.6,34237.0],["2019-06-18",214.5,217.5,210.3,210.6,23810.0],["2019-06-19",211.2,213.3,207.39,211.5,26660.0],["2019-06-20",213.0,220.5,212.7,219.3,33807.0],["2019-06-21",217.5,226.5,215.1,220.5,42827.0],["2019-06-24",221.1,222.3,210.6,213.6,35230.0],["2019-06-25",213.9,215.4,205.5,205.5,23400.0],["2019-06-26",206.1,209.1,198.9,200.4,30793.0],["2019-06-27",201.3,207.3,201.3,205.8,22320.0],["2019-06-28",206.4,208.2,202.8,207.9,39980.0],["2019-07-01",210.0,213.9,207.0,212.4,23533.0],["2019-07-02",212.1,213.3,204.9,207.3,13027.0],["2019-07-03",207.3,209.1,203.4,205.8,9910.0],["2019-07-05",206.4,209.4,203.1,205.2,13587.0],["2019-07-08",205.2,206.7,201.0,202.5,19320.0],["2019-07-09",201.0,205.5,201.0,204.0,11670.0],["2019-07-10",205.2,206.7,200.7,203.1,14750.0],["2019-07-11",203.7,204.0,198.9,200.1,19670.0],["2019-07-12",200.4,202.2,197.1,198.3,18897.0],["2019-07-15",197.4,197.7,189.9,196.2,22557.0],["2019-07-16",195.6,195.66,190.65,190.8,14790.0],["2019-07-17",191.7,193.2,189.0,189.9,13553.0],["2019-07-18",190.8,192.0,183.6,186.0,18753.0],["2019-07-19",186.3,189.3,181.2,181.5,17087.0],["2019-07-22",182.1,186.6,174.3,183.9,17860.0],["2019-07-23",185.1,185.76,178.5,179.4,13047.0],["2019-07-24",179.7,184.8,175.8,183.3,14053.0],["2019-07-25",184.8,184.8,178.2,180.3,12523.0],["2019-07-26",181.2,183.3,178.8,182.7,11320.0],["2019-07-29",183.0,183.9,177.6,180.3,12763.0],["2019-07-30",180.0,182.4,177.51,181.8,14767.0],["2019-07-31",182.1,187.8,179.1,180.0,15667.0],["2019-08-01",180.3,186.0,177.42,179.4,14980.0],["2019-08-02",179.4,180.9,165.0,169.5,30013.0],["2019-08-05",165.0,167.7,161.4,165.9,24637.0],["2019-08-06",168.9,172.8,166.2,169.2,16587.0],["2019-08-07",168.3,173.4,163.5,171.0,28127.0],["2019-08-08",189.0,193.38,170.4,172.5,49640.0],["2019-08-09",177.3,186.0,175.2,176.4,48707.0],["2019-08-12",176.7,189.3,175.2,180.0,41103.0],["2019-08-13",180.0,190.8,177.3,183.0,32110.0],["2019-08-14",181.2,181.2,171.6,171.9,24470.0],["2019-08-15",172.5,174.6,163.5,164.1,27537.0],["2019-08-16",165.0,171.9,162.9,170.7,24643.0],["2019-08-19",173.7,173.7,165.9,171.6,18797.0],["2019-08-20",172.2,173.1,167.7,169.5,15127.0],["2019-08-21",170.7,173.7,168.0,173.1,17730.0],["2019-08-22",174.0,175.2,165.3,168.0,23630.0],["2019-08-23",167.7,169.05,158.7,159.0,22577.0],["2019-08-26",160.8,163.8,156.0,161.7,15300.0],["2019-08-27",162.3,163.8,156.0,158.4,16217.0],["2019-08-28",157.2,162.6,156.0,161.1,10410.0],["2019-08-29",162.6,163.2,156.6,158.4,19033.0],["2019-08-30",159.9,159.9,153.39,155.4,17927.0],["2019-09-03",156.0,156.6,150.3,152.7,14777.0],["2019-09-04",154.2,156.6,150.3,154.8,16187.0],["2019-09-05",156.0,157.5,151.2,156.9,20677.0],["2019-09-06",158.1,165.9,154.5,163.5,26067.0],["2019-09-09",164.1,164.52,157.8,159.0,15590.0],["2019-09-10",158.4,161.1,156.6,160.8,21287.0],["2019-09-11",162.3,172.2,162.3,170.4,23083.0],["2019-09-12",173.1,173.4,164.16,169.2,18113.0],["2019-09-13",169.5,173.7,168.6,172.2,18680.0],["2019-09-16",172.8,177.9,167.4,171.6,21257.0],["2019-09-17",171.6,171.69,165.0,167.7,16057.0],["2019-09-18",167.7,168.3,163.2,168.0,15993.0],["2019-09-19",167.4,169.5,163.8,164.4,11913.0],["2019-09-20",164.4,167.4,157.2,157.8,23343.0],["2019-09-23",158.7,159.3,154.5,158.1,10840.0],["2019-09-24",159.0,160.2,152.7,154.8,17667.0],["2019-09-25",154.5,155.1,150.6,153.0,14680.0],["2019-09-26",153.9,157.2,150.0,152.1,13857.0],["2019-09-27",151.8,154.5,147.33,150.0,15580.0],["2019-09-30",150.0,152.85,145.2,146.1,21750.0],["2019-10-01",147.0,150.0,144.75,145.8,19307.0],["2019-10-02",145.8,152.85,144.0,151.05,19613.0],["2019-10-03",151.2,153.9,147.9,151.35,13220.0],["2019-10-04",151.2,154.2,145.5,146.4,15490.0],["2019-10-07",146.7,150.3,142.8,143.7,15893.0],["2019-10-08",142.5,143.4,133.2,135.9,25853.0],["2019-10-09",136.2,140.1,133.5,138.6,19860.0],["2019-10-10",138.3,141.75,136.5,138.3,14737.0],["2019-10-11",139.5,143.7,138.6,139.5,14913.0],["2019-10-14",139.8,141.6,137.4,139.5,8190.0],["2019-10-15",138.9,146.4,138.3,145.2,10507.0],["2019-10-16",145.5,147.6,144.0,144.15,9270.0],["2019-10-17",145.2,149.7,143.1,147.9,13327.0],["2019-10-18",147.0,149.7,143.7,149.7,15033.0],["2019-10-21",150.6,157.2,147.75,156.6,18283.0],["2019-10-22",156.9,158.79,151.5,154.8,12333.0],["2019-10-23",153.0,157.2,150.6,155.7,10090.0],["2019-10-24",156.3,158.4,153.0,158.1,10993.0],["2019-10-25",158.4,167.4,158.4,162.9,19050.0],["2019-10-28",164.1,164.7,157.8,159.6,12217.0],["2019-10-29",160.2,162.6,156.9,161.7,12863.0],["2019-10-30",161.7,162.6,153.0,153.9,14193.0],["2019-10-31",153.9,155.67,152.4,155.1,7583.0],["2019-11-01",155.4,159.0,153.3,156.6,12177.0],["2019-11-04",158.1,161.1,155.7,156.3,15127.0],["2019-11-05",156.3,159.0,150.3,153.0,28180.0],["2019-11-06",153.0,153.9,131.22,147.0,69243.0],["2019-11-07",154.5,155.4,130.5,135.3,56680.0],["2019-11-08",134.4,137.7,125.64,137.55,40280.0],["2019-11-11",136.8,140.1,130.5,132.3,34540.0],["2019-11-12",132.0,133.8,125.4,130.8,60620.0],["2019-11-13",129.3,132.6,126.3,128.7,34037.0],["2019-11-14",127.5,130.5,125.4,129.0,41057.0],["2019-11-15",129.9,138.0,129.0,133.5,24643.0],["2019-11-18",133.8,135.0,129.3,131.1,18213.0],["2019-11-19",131.4,135.72,130.8,133.2,17650.0],["2019-11-20",132.3,139.5,132.3,136.5,27983.0],["2019-11-21",135.9,146.7,135.0,143.1,32343.0],["2019-11-22",144.0,144.0,135.3,137.4,19413.0],["2019-11-25",138.0,145.5,138.0,141.3,17053.0],["2019-11-26",140.4,140.4,135.9,137.1,12510.0],["2019-11-27",136.8,139.8,136.32,138.0,9247.0],["2019-11-29",137.7,142.2,136.74,141.0,9110.0],["2019-12-02",141.6,141.9,136.8,138.9,11747.0],["2019-12-03",137.7,144.6,136.2,143.1,13100.0],["2019-12-04",143.7,157.5,141.9,152.4,35450.0],["2019-12-05",152.7,152.91,147.6,148.5,18450.0],["2019-12-06",149.1,154.5,147.3,153.9,16803.0],["2019-12-09",153.9,154.2,144.9,146.7,23737.0],["2019-12-10",146.1,148.8,143.4,146.7,9987.0],["2019-12-11",146.1,148.8,144.6,147.6,12557.0],["2019-12-12",147.3,152.4,146.82,152.4,13040.0],["2019-12-13",152.4,155.7,147.3,151.2,19693.0],["2019-12-16",151.2,156.6,149.73,154.5,21197.0],["2019-12-17",154.5,154.8,147.3,153.75,20277.0],["2019-12-18",152.7,160.5,152.55,157.05,30640.0],["2019-12-19",158.1,159.3,150.6,154.5,21223.0],["2019-12-20",154.8,156.9,152.1,155.4,31593.0],["2019-12-23",155.7,167.4,155.4,163.8,28853.0],["2019-12-24",163.8,169.2,162.03,166.5,13477.0],["2019-12-26",166.8,172.2,165.3,169.2,20117.0],["2019-12-27",170.1,172.2,160.5,162.3,18990.0],["2019-12-30",161.7,163.2,157.8,161.4,17833.0],["2019-12-31",160.5,164.7,158.7,163.8,20790.0],["2020-01-02",165.0,166.8,158.4,162.0,23037.0],["2020-01-03",158.4,167.25,157.8,165.0,16687.0],["2020-01-06",163.8,174.9,162.3,171.9,25657.0],["2020-01-07",171.9,181.2,169.5,175.2,27100.0],["2020-01-08",174.6,185.7,171.6,183.6,28010.0],["2020-01-09",183.9,190.5,180.9,189.9,36750.0],["2020-01-10",189.9,195.0,184.2,189.3,27733.0],["2020-01-13",187.2,191.4,181.5,190.8,19517.0],["2020-01-14",189.6,201.0,189.3,198.9,25987.0],["2020-01-15",200.4,208.5,199.2,208.5,32783.0],["2020-01-16",209.7,216.9,207.75,212.7,43187.0],["2020-01-17",214.5,217.5,208.8,210.3,28633.0],["2020-01-21",210.0,217.8,205.5,214.2,25993.0],["2020-01-22",214.2,217.8,211.5,216.3,23380.0],["2020-01-23",215.7,217.5,209.7,210.6,18463.0],["2020-01-24",211.5,213.0,189.6,201.3,37153.0],["2020-01-27",197.7,202.2,172.5,198.3,26523.0],["2020-01-28",199.8,202.2,194.7,199.8,12037.0],["2020-01-29",200.1,200.7,195.9,199.8,12450.0],["2020-01-30",197.4,200.4,194.1,194.7,10090.0],["2020-01-31",194.4,195.6,188.4,194.1,18613.0],["2020-02-03",193.8,205.8,193.5,205.65,21610.0],["2020-02-04",209.1,214.2,205.5,206.1,27393.0],["2020-02-05",207.3,211.5,205.8,206.4,15933.0],["2020-02-06",207.6,215.7,204.3,205.8,23190.0],["2020-02-07",182.4,196.5,180.6,189.6,143283.0],["2020-02-10",189.9,195.9,183.75,188.7,29623.0],["2020-02-11",189.6,191.7,183.0,189.3,37237.0],["2020-02-12",190.5,191.76,177.0,179.4,57273.0],["2020-02-13",178.8,181.05,169.95,174.3,44003.0],["2020-02-14",175.5,178.02,164.4,165.0,103190.0],["2020-02-18",165.3,174.6,164.4,170.25,45547.0],["2020-02-19",171.0,175.5,169.8,171.0,18173.0],["2020-02-20",172.2,173.85,165.0,170.1,30263.0],["2020-02-21",169.2,170.7,164.4,164.7,26830.0],["2020-02-24",162.9,170.1,157.5,165.0,35647.0],["2020-02-25",165.6,166.8,154.5,155.1,30367.0],["2020-02-26",155.7,161.1,155.4,158.4,16473.0],["2020-02-27",156.0,156.0,143.7,145.5,56610.0],["2020-02-28",140.4,147.9,138.3,142.2,49707.0],["2020-03-02",144.0,147.3,140.7,146.7,30467.0],["2020-03-03",147.9,155.4,143.7,145.2,27167.0],["2020-03-04",146.7,149.7,142.2,148.2,18550.0],["2020-03-05",145.5,147.03,138.0,139.5,28480.0],["2020-03-06",136.5,140.1,132.3,135.9,29603.0],["2020-03-09",128.4,131.7,122.4,125.7,57170.0],["2020-03-10",132.0,136.95,125.4,136.5,42220.0],["2020-03-11",132.0,134.7,119.4,123.6,38113.0],["2020-03-12",105.0,123.3,105.0,114.3,51703.0],["2020-03-13",119.1,122.7,105.6,122.1,56297.0],["2020-03-16",108.3,109.2,102.3,103.2,47547.0],["2020-03-17",103.8,133.5,98.7,126.3,56503.0],["2020-03-18",116.7,133.2,111.6,125.1,40020.0],["2020-03-19",120.6,135.0,114.6,131.1,39290.0],["2020-03-20",133.2,149.4,129.6,137.7,68487.0],["2020-03-23",140.4,148.05,132.0,144.3,32107.0],["2020-03-24",147.3,150.6,138.0,142.5,30560.0],["2020-03-25",142.8,150.9,138.3,147.9,30903.0],["2020-03-26",152.1,172.5,152.1,167.4,45487.0],["2020-03-27",159.6,166.5,156.0,156.0,23987.0],["2020-03-30",158.1,166.5,157.35,165.3,29490.0],["2020-03-31",166.2,167.43,153.6,157.2,29203.0],["2020-04-01",148.8,158.85,143.7,143.7,23820.0],["2020-04-02",144.3,151.44,139.35,146.7,22470.0],["2020-04-03",146.7,149.7,141.0,146.7,13930.0],["2020-04-06",153.9,158.7,149.1,155.7,26297.0],["2020-04-07",159.6,162.0,148.5,153.3,24590.0],["2020-04-08",155.7,159.0,150.0,156.9,19673.0],["2020-04-09",159.0,172.5,159.0,172.5,29000.0],["2020-04-13",175.2,178.5,169.5,177.3,29633.0],["2020-04-14",180.0,187.2,177.9,180.0,37513.0],["2020-04-15",176.1,182.85,172.8,179.4,25577.0],["2020-04-16",181.2,182.7,164.4,168.9,38167.0],["2020-04-17",176.4,180.6,167.4,178.5,27163.0],["2020-04-20",176.7,186.0,174.0,175.8,34823.0],["2020-04-21",177.3,178.2,165.9,170.7,17853.0],["2020-04-22",174.9,179.4,169.2,177.6,20497.0],["2020-04-23",179.7,186.9,175.8,177.3,29050.0],["2020-04-24",178.5,180.6,172.5,179.1,21477.0],["2020-04-27",182.4,189.9,179.7,184.8,29043.0],["2020-04-28",188.4,188.4,182.4,186.3,20363.0],["2020-04-29",189.6,195.6,183.9,193.5,38340.0],["2020-04-30",194.4,200.1,189.3,194.4,25563.0],["2020-05-01",192.6,192.69,172.5,180.6,24543.0],["2020-05-04",178.8,195.3,177.3,195.0,24820.0],["2020-05-05",194.7,196.8,190.14,194.85,25937.0],["2020-05-06",195.6,202.8,194.1,199.5,23347.0],["2020-05-07",202.8,203.7,198.6,200.1,23123.0],["2020-05-08",201.6,207.0,197.1,197.55,27987.0],["2020-05-11",197.7,205.8,195.3,199.2,33533.0],["2020-05-12",202.2,213.3,194.4,204.0,52630.0],["2020-05-13",208.2,211.8,186.0,195.0,41650.0],["2020-05-14",190.8,197.1,184.8,195.15,26763.0],["2020-05-15",192.9,206.85,190.5,205.95,28840.0],["2020-05-18",209.7,217.05,208.5,212.1,39503.0],["2020-05-19",210.3,220.5,210.3,212.7,26843.0],["2020-05-20",217.5,222.9,215.25,219.0,26910.0],["2020-05-21",220.5,230.1,216.9,229.8,36903.0],["2020-05-22",235.5,249.6,231.0,241.8,80487.0],["2020-05-26",250.5,259.8,237.0,240.3,50630.0],["2020-05-27",243.3,245.7,219.3,230.7,39667.0],["2020-05-28",236.1,240.6,221.4,224.4,49003.0],["2020-05-29",230.7,230.7,211.8,223.8,69917.0],["2020-06-01",222.0,226.53,216.6,219.3,31417.0],["2020-06-02",219.6,220.74,206.4,211.5,45157.0],["2020-06-03",214.5,226.5,207.0,209.7,65800.0],["2020-06-04",210.6,214.8,205.5,206.7,45550.0],["2020-06-05",214.5,216.0,204.0,206.7,54630.0],["2020-06-08",210.0,217.8,204.3,214.5,64277.0],["2020-06-09",214.5,217.65,209.4,210.3,33563.0],["2020-06-10",214.5,235.5,211.8,219.3,112717.0],["2020-06-11",217.5,218.7,199.8,201.0,51527.0],["2020-06-12",207.6,213.72,200.7,207.3,31320.0],["2020-06-15",205.2,219.3,201.69,214.35,38297.0],["2020-06-16",219.6,230.4,217.2,227.4,49957.0],["2020-06-17",236.1,242.85,228.3,234.6,63207.0],["2020-06-18",232.5,240.27,231.0,239.1,36703.0],["2020-06-19",241.5,252.9,230.4,230.4,154943.0],["2020-06-22",233.7,238.95,226.68,235.2,52253.0],["2020-06-23",240.0,245.4,233.7,244.5,43970.0],["2020-06-24",243.6,257.7,238.5,238.8,64603.0],["2020-06-25",238.8,248.1,233.1,235.8,65353.0],["2020-06-26",235.5,238.8,226.5,234.0,71970.0],["2020-06-29",235.5,247.8,229.8,237.3,69530.0],["2020-06-30",239.1,256.92,238.41,251.7,87133.0],["2020-07-01",255.3,263.37,246.6,251.7,65000.0],["2020-07-02",253.2,255.0,238.5,238.5,36850.0],["2020-07-06",244.5,244.5,233.4,237.3,42650.0],["2020-07-07",244.8,252.3,236.4,240.9,59083.0],["2020-07-08",240.9,241.8,235.5,238.2,40857.0],["2020-07-09",240.0,240.15,228.9,231.0,44083.0],["2020-07-10",230.4,234.9,225.6,230.4,32347.0],["2020-07-13",231.0,233.7,214.5,214.8,46667.0],["2020-07-14",215.1,220.2,210.0,216.9,53460.0],["2020-07-15",219.0,221.1,209.4,212.4,44637.0],["2020-07-16",213.0,215.7,206.7,208.5,49873.0],["2020-07-17",208.5,210.3,203.4,207.3,47430.0],["2020-07-20",208.5,212.1,204.06,207.6,49540.0],["2020-07-21",209.1,211.2,201.15,203.4,39640.0],["2020-07-22",204.0,205.26,197.61,200.7,42927.0],["2020-07-23",199.8,209.4,198.3,204.0,55680.0],["2020-07-24",203.7,211.2,200.1,207.3,64357.0],["2020-07-27",208.5,219.75,207.9,215.4,78807.0],["2020-07-28",216.0,219.6,204.75,206.1,60787.0],["2020-07-29",208.2,209.7,192.0,193.2,76937.0],["2020-07-30",193.5,208.8,192.6,200.1,53490.0],["2020-07-31",201.0,203.4,185.7,188.1,56713.0],["2020-08-03",192.6,208.2,192.0,203.7,55943.0],["2020-08-04",204.3,207.51,198.3,205.8,42793.0],["2020-08-05",208.5,218.7,205.53,214.5,49987.0],["2020-08-06",216.9,216.9,187.8,189.9,93030.0],["2020-08-07",195.3,198.3,191.1,198.3,44647.0],["2020-08-10",199.5,208.65,197.7,206.1,54890.0],["2020-08-11",207.3,226.05,201.6,208.8,85667.0],["2020-08-12",211.5,220.95,210.3,213.3,60923.0],["2020-08-13",212.7,220.8,210.6,220.05,54630.0],["2020-08-14",220.5,227.55,198.6,209.1,95983.0],["2020-08-17",210.9,215.1,205.2,213.0,57310.0],["2020-08-18",216.0,230.7,212.4,224.85,71280.0],["2020-08-19",226.5,237.6,222.6,231.3,57573.0],["2020-08-20",227.97,245.7,226.8,243.9,58193.0],["2020-08-21",244.5,245.4,229.8,237.3,57853.0],["2020-08-24",240.3,242.91,230.4,236.25,52990.0],["2020-08-25",238.2,250.2,234.0,246.3,51903.0],["2020-08-26",246.6,265.17,244.68,258.9,85207.0],["2020-08-27",258.9,262.2,249.93,256.8,55000.0],["2020-08-28",256.8,276.0,255.24,273.6,79583.0],["2020-08-31",278.49,293.4,277.2,278.55,104253.0],["2020-09-01",280.5,282.3,253.8,267.3,74693.0],["2020-09-02",267.0,281.7,263.88,281.4,73750.0],["2020-09-03",277.5,285.6,271.5,281.4,72430.0],["2020-09-04",280.8,288.0,267.6,277.5,63720.0],["2020-09-08",66.9,73.5,58.5,66.9,1573073.0],["2020-09-09",68.1,76.8,67.5,73.2,477057.0],["2020-09-10",75.9,76.2,66.9,68.1,293120.0],["2020-09-11",69.0,69.0,54.3,56.4,474450.0],["2020-09-14",58.05,60.0,55.8,57.9,162543.0],["2020-09-15",59.1,62.4,57.6,59.1,156247.0],["2020-09-16",59.1,60.6,58.5,59.1,108207.0],["2020-09-17",58.5,59.7,56.7,58.8,75453.0],["2020-09-18",59.1,59.4,52.5,57.0,1100803.0],["2020-09-21",55.5,55.8,51.3,51.6,155637.0],["2020-09-22",54.0,54.0,47.4,49.2,181000.0],["2020-09-23",49.5,49.95,44.1,45.15,231240.0],["2020-09-24",43.5,47.7,41.7,46.2,165237.0],["2020-09-25",47.1,51.0,45.9,46.95,140593.0],["2020-09-28",49.8,50.1,45.6,49.2,118033.0],["2020-09-29",50.1,61.5,49.77,59.1,268813.0],["2020-09-30",59.7,62.22,53.1,54.0,167307.0],["2020-10-01",54.3,55.8,51.3,55.8,94410.0],["2020-10-02",53.4,57.45,51.6,54.0,93843.0],["2020-10-05",53.1,56.7,52.8,56.7,90323.0],["2020-10-06",33.3,38.4,31.2,36.3,851070.0],["2020-10-07",36.3,38.1,34.8,36.3,246570.0],["2020-10-08",35.4,37.8,34.8,36.9,156757.0],["2020-10-09",37.5,37.8,35.7,36.0,116510.0],["2020-10-12",36.6,36.6,33.0,34.2,147860.0],["2020-10-13",33.9,34.2,33.0,33.6,70150.0],["2020-10-14",33.9,34.2,33.0,33.15,72350.0],["2020-10-15",33.3,33.6,32.1,33.3,77840.0],["2020-10-16",33.0,33.9,32.4,33.3,78313.0],["2020-10-19",33.12,33.3,30.6,30.6,182107.0],["2020-10-20",30.3,30.9,27.63,29.4,194480.0],["2020-10-21",30.0,30.3,27.87,28.23,139760.0],["2020-10-22",28.62,31.2,28.05,31.2,130707.0],["2020-10-23",30.75,32.7,29.58,30.3,82790.0],["2020-10-26",30.6,30.9,28.47,28.92,80217.0],["2020-10-27",29.82,29.85,28.2,29.76,46293.0],["2020-10-28",28.98,29.4,27.99,28.38,63977.0],["2020-10-29",29.4,30.0,28.02,29.52,85657.0],["2020-10-30",29.52,29.7,27.3,28.2,73847.0],["2020-11-02",28.5,30.6,28.5,30.6,65113.0],["2020-11-03",30.9,32.7,30.3,32.1,94143.0],["2020-11-04",32.4,33.6,31.2,33.3,113123.0],["2020-11-05",33.9,34.2,31.8,33.9,78957.0],["2020-11-06",33.9,35.1,30.6,33.9,152863.0],["2020-11-09",34.8,36.6,33.0,36.6,157840.0],["2020-11-10",35.64,36.6,32.4,36.6,158030.0],["2020-11-11",35.4,36.75,34.8,36.6,68273.0],["2020-11-12",36.6,47.4,36.0,41.4,430427.0],["2020-11-13",41.7,42.3,37.5,38.4,337690.0],["2020-11-16",38.4,39.3,36.0,36.6,101153.0],["2020-11-17",36.6,36.9,34.5,36.0,108597.0],["2020-11-18",36.3,38.4,35.1,36.0,123360.0],["2020-11-19",37.5,37.5,35.4,36.3,75697.0],["2020-11-20",36.3,36.6,34.8,36.3,80317.0],["2020-11-23",36.3,36.6,34.8,36.6,112497.0],["2020-11-24",36.93,37.8,35.4,36.6,103260.0],["2020-11-25",36.6,36.9,35.7,36.0,79370.0],["2020-11-27",36.6,36.6,35.4,36.6,70543.0],["2020-11-30",37.5,38.1,36.6,36.6,171140.0],["2020-12-01",47.7,48.0,39.9,43.5,867617.0],["2020-12-02",41.1,42.0,37.5,39.9,228180.0],["2020-12-03",40.5,40.8,39.3,39.9,113190.0],["2020-12-04",39.9,44.1,39.3,42.6,157427.0],["2020-12-07",41.7,42.75,40.5,41.1,137017.0],["2020-12-08",41.19,41.7,39.3,41.55,117740.0],["2020-12-09",40.8,41.7,38.4,40.05,122070.0],["2020-12-10",39.0,39.9,37.2,39.6,99550.0],["2020-12-11",39.0,41.7,38.4,40.2,169687.0],["2020-12-14",40.8,41.7,40.2,41.7,121650.0],["2020-12-15",40.8,40.89,39.6,40.5,77823.0],["2020-12-16",40.5,40.5,38.7,39.3,87613.0],["2020-12-17",39.3,40.5,38.7,40.5,89480.0],["2020-12-18",40.8,45.6,39.9,45.0,1319803.0],["2020-12-21",52.5,52.8,43.5,45.6,804863.0],["2020-12-22",46.5,46.8,42.3,43.8,171197.0],["2020-12-23",43.5,44.7,41.1,43.2,171373.0],["2020-12-24",42.6,42.9,41.4,41.7,69087.0],["2020-12-28",41.79,42.0,37.5,37.8,327537.0],["2020-12-29",37.5,38.4,36.6,37.8,156270.0],["2020-12-30",37.8,39.6,37.2,38.4,164100.0],["2020-12-31",38.4,38.67,36.9,37.5,97210.0],["2021-01-04",37.8,38.1,36.9,38.1,101207.0],["2021-01-05",38.7,44.7,38.4,42.6,299497.0],["2021-01-06",43.2,45.0,41.4,42.3,261213.0],["2021-01-07",43.5,44.1,42.3,43.2,140850.0],["2021-01-08",44.1,44.1,41.4,42.3,116910.0],["2021-01-11",42.0,43.8,39.6,43.8,321777.0],["2021-01-12",44.1,46.5,43.2,45.0,282097.0],["2021-01-13",46.2,50.1,45.0,48.3,426017.0],["2021-01-14",48.0,53.7,45.6,52.2,455353.0],["2021-01-15",53.64,55.8,48.0,52.2,395977.0],["2021-01-19",52.56,54.0,49.8,51.9,184613.0],["2021-01-20",51.9,52.8,50.4,52.2,201183.0],["2021-01-21",52.86,70.8,51.3,70.8,1383127.0],["2021-01-22",65.1,66.9,62.1,63.3,432997.0],["2021-01-25",64.5,65.4,57.3,60.6,377610.0],["2021-01-26",61.2,61.8,58.2,59.1,252547.0],["2021-01-27",56.7,65.1,54.3,58.5,471107.0],["2021-01-28",59.7,61.8,52.5,55.5,301443.0],["2021-01-29",56.7,60.3,54.3,54.9,235140.0],["2021-02-01",58.8,67.8,54.6,66.9,1231893.0],["2021-02-02",73.5,84.0,60.0,77.4,2238137.0],["2021-02-03",84.9,91.2,78.3,80.7,1638880.0],["2021-02-04",89.4,90.0,78.63,81.6,955247.0],["2021-02-05",83.7,84.6,72.0,80.7,585447.0],["2021-02-08",79.2,85.5,78.0,84.0,434297.0],["2021-02-09",84.0,99.15,79.8,92.4,1746307.0],["2021-02-10",101.4,108.0,83.4,102.45,2386063.0],["2021-02-11",119.1,120.0,94.8,100.2,1799887.0],["2021-02-12",89.4,99.9,85.8,89.7,953690.0],["2021-02-16",93.0,94.8,89.1,91.5,675680.0],["2021-02-17",91.5,91.5,84.3,87.0,545163.0],["2021-02-18",84.0,94.2,78.6,84.0,947830.0],["2021-02-19",85.5,90.6,81.6,87.6,514273.0],["2021-02-22",87.3,91.2,82.5,82.8,431093.0],["2021-02-23",69.0,79.5,60.9,75.9,682690.0],["2021-02-24",73.2,79.2,71.43,74.4,347923.0],["2021-02-25",73.92,76.5,67.2,69.3,384453.0],["2021-02-26",68.7,72.3,64.2,65.4,243593.0],["2021-03-01",68.85,73.8,66.9,72.0,281853.0],["2021-03-02",72.6,76.5,69.0,69.9,368850.0],["2021-03-03",69.66,71.67,66.0,66.6,190883.0],["2021-03-04",64.5,67.35,53.1,56.4,543980.0],["2021-03-05",56.7,57.6,48.9,56.1,277643.0],["2021-03-08",56.1,59.1,54.3,55.8,132020.0],["2021-03-09",57.6,63.6,57.3,62.4,201660.0],["2021-03-10",63.9,64.5,60.3,63.3,187640.0],["2021-03-11",65.4,69.6,63.0,69.6,214207.0],["2021-03-12",66.6,70.8,63.6,69.9,258687.0],["2021-03-15",72.3,73.8,66.3,68.1,313090.0],["2021-03-16",70.8,71.1,63.6,65.4,232580.0],["2021-03-17",62.7,67.8,60.3,66.6,183913.0],["2021-03-18",68.1,69.75,64.05,64.8,142217.0],["2021-03-19",65.1,70.5,62.7,70.5,250347.0],["2021-03-22",70.74,71.7,68.04,70.2,111717.0],["2021-03-23",68.46,69.0,63.0,63.9,141010.0],["2021-03-24",65.46,65.46,60.0,60.3,107553.0],["2021-03-25",57.99,60.6,56.1,60.0,141887.0],["2021-03-26",59.82,61.14,55.8,58.5,105587.0],["2021-03-29",57.84,58.41,53.25,54.0,121127.0],["2021-03-30",52.5,56.1,50.1,55.5,120640.0],["2021-03-31",56.1,59.4,55.2,59.1,91197.0],["2021-04-01",59.55,62.61,58.8,61.5,76450.0],["2021-04-05",61.2,61.2,57.75,59.1,70410.0],["2021-04-06",58.5,59.7,55.8,56.1,90450.0],["2021-04-07",56.1,57.3,52.2,54.9,162190.0],["2021-04-08",55.5,60.9,54.0,56.7,219160.0],["2021-04-09",55.8,58.11,54.9,55.2,70180.0],["2021-04-12",55.26,55.8,51.9,52.5,98867.0],["2021-04-13",52.2,54.3,51.9,54.3,69293.0],["2021-04-14",53.1,55.5,51.9,52.2,78497.0],["2021-04-15",52.8,55.2,50.7,52.8,215530.0],["2021-04-16",52.5,52.86,49.8,51.6,99977.0],["2021-04-19",50.4,54.0,48.9,49.2,145677.0],["2021-04-20",49.2,52.05,47.4,51.0,108403.0],["2021-04-21",50.1,54.0,48.3,52.5,77073.0],["2021-04-22",51.6,55.2,51.45,53.4,80257.0],["2021-04-23",52.71,53.7,51.6,51.9,57320.0],["2021-04-26",52.5,56.25,51.39,55.8,86593.0],["2021-04-27",55.44,56.7,54.0,54.6,45033.0],["2021-04-28",54.0,57.6,52.86,56.4,74467.0],["2021-04-29",57.3,57.3,54.0,56.7,54460.0],["2021-04-30",54.9,56.4,53.1,54.0,60000.0],["2021-05-03",53.7,54.0,51.45,51.6,55680.0],["2021-05-04",51.3,51.3,48.9,50.1,85943.0],["2021-05-05",49.8,50.7,48.0,50.7,136720.0],["2021-05-06",49.2,50.16,45.3,46.2,92120.0],["2021-05-07",46.2,50.4,46.2,49.5,80393.0],["2021-05-10",48.69,48.69,46.5,47.1,84933.0],["2021-05-11",42.6,46.8,41.4,45.6,70293.0],["2021-05-12",44.1,48.0,43.5,44.7,56403.0],["2021-05-13",44.4,45.0,41.1,41.7,95873.0],["2021-05-14",40.8,52.5,40.8,50.1,216703.0],["2021-05-17",49.2,50.1,47.4,47.7,67257.0],["2021-05-18",47.7,51.27,46.05,48.9,66363.0],["2021-05-19",46.8,48.9,45.6,48.6,84080.0],["2021-05-20",48.0,51.3,47.16,51.0,73210.0],["2021-05-21",51.3,53.4,50.1,53.1,70863.0],["2021-05-24",53.1,53.4,50.7,50.7,51713.0],["2021-05-25",50.7,54.0,49.8,53.4,76983.0],["2021-05-26",52.8,56.1,52.5,55.8,71997.0],["2021-05-27",55.5,61.8,54.15,61.2,162947.0],["2021-05-28",60.18,65.4,55.8,65.1,463093.0],["2021-06-01",67.5,68.7,59.4,61.5,198080.0],["2021-06-02",61.8,62.85,56.1,58.8,121977.0],["2021-06-03",59.4,61.8,57.9,60.9,83537.0],["2021-06-04",61.8,61.8,59.1,59.4,46590.0],["2021-06-07",59.7,64.5,58.8,61.5,121167.0],["2021-06-08",61.8,66.0,61.2,66.0,80760.0],["2021-06-09",66.6,68.7,65.1,66.3,78370.0],["2021-06-10",65.25,66.6,64.2,65.4,42850.0],["2021-06-11",65.1,66.0,64.2,65.4,30633.0],["2021-06-14",65.1,66.3,63.6,64.2,66337.0],["2021-06-15",63.21,64.5,61.2,61.8,58510.0],["2021-06-16",61.05,64.2,60.3,63.9,69983.0],["2021-06-17",63.3,64.8,61.2,62.1,69900.0],["2021-06-18",61.2,61.8,59.1,59.7,134897.0],["2021-06-21",59.7,60.0,57.0,59.4,73340.0],["2021-06-22",58.35,59.1,55.5,58.2,78580.0],["2021-06-23",57.45,59.7,57.0,59.7,44853.0],["2021-06-24",50.4,62.7,48.3,62.1,719497.0],["2021-06-25",57.6,59.01,55.2,56.7,513670.0],["2021-06-28",57.3,59.1,55.8,57.9,74217.0],["2021-06-29",57.27,57.36,55.2,55.2,48103.0],["2021-06-30",55.2,56.4,54.0,54.9,43133.0],["2021-07-01",54.72,56.7,54.12,54.6,38227.0],["2021-07-02",54.0,54.9,52.8,53.7,31587.0],["2021-07-06",52.95,53.7,49.8,50.7,96943.0],["2021-07-07",51.9,52.2,48.6,51.6,49597.0],["2021-07-08",49.8,51.9,49.2,49.8,25890.0],["2021-07-09",50.7,51.6,49.62,51.6,23360.0],["2021-07-12",51.12,51.9,49.2,49.5,30043.0],["2021-07-13",48.9,49.8,47.4,47.7,44763.0],["2021-07-14",48.0,48.45,46.8,47.1,30350.0],["2021-07-15",46.62,47.7,44.4,45.6,45803.0],["2021-07-16",45.6,48.0,43.95,44.4,61110.0],["2021-07-19",43.8,44.61,42.3,42.6,61503.0],["2021-07-20",42.6,45.0,42.6,45.0,45220.0],["2021-07-21",45.6,46.5,45.15,45.6,28333.0],["2021-07-22",45.6,45.96,43.5,43.8,18150.0],["2021-07-23",43.8,44.25,41.4,42.3,40973.0],["2021-07-26",42.36,43.8,40.8,41.7,31140.0],["2021-07-27",41.1,42.0,40.2,41.7,25350.0],["2021-07-28",42.0,45.0,41.4,44.4,28570.0],["2021-07-29",44.4,44.7,41.7,42.0,28177.0],["2021-07-30",42.0,43.05,39.3,41.1,41293.0],["2021-08-02",40.8,42.6,40.5,42.6,22740.0],["2021-08-03",42.9,42.9,39.3,41.1,35423.0],["2021-08-04",41.1,42.3,39.6,39.9,29983.0],["2021-08-05",40.2,41.64,39.6,40.5,32337.0],["2021-08-06",40.2,41.1,39.9,40.8,22640.0],["2021-08-09",39.9,42.6,39.9,41.7,28400.0],["2021-08-10",41.49,42.0,39.9,40.8,40907.0],["2021-08-11",40.8,41.55,39.9,39.9,20697.0],["2021-08-12",39.6,40.5,36.9,37.8,65087.0],["2021-08-13",37.2,38.1,34.5,37.2,132243.0],["2021-08-16",36.9,37.5,35.7,36.0,36230.0],["2021-08-17",35.1,38.64,35.1,36.9,33030.0],["2021-08-18",36.9,37.5,35.7,36.0,18207.0],["2021-08-19",36.0,36.6,33.6,33.9,26097.0],["2021-08-20",33.6,35.1,33.6,34.2,23527.0],["2021-08-23",33.84,36.0,33.6,36.0,30537.0],["2021-08-24",35.4,38.4,35.4,38.4,36637.0],["2021-08-25",37.8,38.1,36.9,37.5,16543.0],["2021-08-26",37.8,38.7,35.7,36.3,24360.0],["2021-08-27",36.3,37.8,36.0,37.2,17837.0],["2021-08-30",36.6,36.9,35.4,35.7,22593.0],["2021-08-31",35.94,39.0,35.94,38.7,51923.0],["2021-09-01",38.1,39.3,37.8,38.1,18860.0],["2021-09-02",37.8,39.3,37.8,39.3,29300.0],["2021-09-03",39.09,39.6,37.2,37.5,20193.0],["2021-09-07",37.5,38.7,36.3,36.6,26223.0],["2021-09-08",36.3,36.6,34.8,36.3,19563.0],["2021-09-09",35.4,36.6,35.4,36.0,16973.0],["2021-09-10",36.0,36.03,35.1,35.7,15993.0],["2021-09-13",36.21,36.21,34.5,34.5,29383.0],["2021-09-14",34.5,35.37,33.3,33.3,29710.0],["2021-09-15",33.84,34.5,33.0,33.9,28217.0],["2021-09-16",33.3,34.2,33.3,33.9,17083.0],["2021-09-17",33.6,34.47,30.3,30.6,97267.0],["2021-09-20",32.1,32.1,30.0,30.3,58550.0],["2021-09-21",31.2,31.5,29.43,30.3,46810.0],["2021-09-22",30.0,33.0,30.0,33.0,44807.0],["2021-09-23",32.7,33.9,32.1,33.0,20357.0],["2021-09-24",32.4,32.4,30.6,31.2,29840.0],["2021-09-27",30.6,32.4,30.6,32.4,18913.0],["2021-09-28",32.1,32.34,31.5,31.8,12240.0],["2021-09-29",31.5,31.74,30.3,30.3,37583.0],["2021-09-30",30.3,30.6,30.0,30.6,23440.0],["2021-10-01",30.9,31.5,30.0,30.6,25267.0],["2021-10-04",30.81,33.3,30.0,32.4,71707.0],["2021-10-05",32.1,32.7,30.6,30.9,33087.0],["2021-10-06",30.3,30.9,30.0,30.3,17207.0],["2021-10-07",30.9,32.4,30.6,32.4,40160.0],["2021-10-08",32.7,32.7,30.9,30.9,22330.0],["2021-10-11",30.6,31.2,30.6,30.9,18060.0],["2021-10-12",30.9,31.8,30.6,30.75,14730.0],["2021-10-13",30.6,30.9,30.6,30.6,8553.0],["2021-10-14",30.9,31.2,30.3,30.6,29680.0],["2021-10-15",30.6,30.9,30.3,30.6,17720.0],["2021-10-18",30.6,30.9,30.3,30.6,19387.0],["2021-10-19",30.3,32.7,30.3,32.1,44703.0],["2021-10-20",31.8,31.8,30.3,30.3,42970.0],["2021-10-21",30.3,31.2,30.3,30.9,18150.0],["2021-10-22",30.9,30.9,28.5,28.53,65570.0],["2021-10-25",29.1,30.6,29.01,30.3,32490.0],["2021-10-26",30.9,31.02,30.0,30.6,26050.0],["2021-10-27",30.3,30.6,30.0,30.0,22927.0],["2021-10-28",30.0,30.3,29.7,30.3,26023.0],["2021-10-29",30.0,30.6,30.0,30.0,22963.0],["2021-11-01",30.3,31.2,30.3,30.9,30293.0],["2021-11-02",31.5,32.4,30.0,31.5,139810.0],["2021-11-03",30.6,31.8,30.3,31.5,24083.0],["2021-11-04",31.2,31.8,30.75,30.9,27573.0],["2021-11-05",30.9,31.8,30.3,30.9,27753.0],["2021-11-08",31.2,33.0,30.9,32.7,74960.0],["2021-11-09",32.1,32.7,31.2,31.2,23643.0],["2021-11-10",31.2,31.2,30.0,30.0,32293.0],["2021-11-11",30.3,31.5,29.7,31.5,45327.0],["2021-11-12",31.5,33.0,30.9,31.8,75520.0],["2021-11-15",32.94,33.3,31.8,33.3,39333.0],["2021-11-16",33.3,33.3,32.1,32.1,21167.0],["2021-11-17",31.5,31.8,30.3,30.3,40020.0],["2021-11-18",30.3,30.9,27.3,27.6,80413.0],["2021-11-19",27.84,29.4,26.1,27.96,50383.0],["2021-11-22",27.96,28.26,26.37,26.55,45813.0],["2021-11-23",26.4,27.0,25.5,26.4,37417.0],["2021-11-24",26.31,27.75,25.53,27.36,25023.0],["2021-11-26",27.0,27.0,25.56,26.52,11873.0],["2021-11-29",26.4,26.52,25.56,25.56,20283.0],["2021-11-30",25.65,26.97,25.2,25.92,24660.0],["2021-12-01",26.1,26.43,24.0,24.03,26980.0],["2021-12-02",24.3,25.32,23.1,24.66,35483.0],["2021-12-03",24.9,24.9,21.0,22.2,49910.0],["2021-12-06",21.6,23.01,21.03,22.41,31450.0],["2021-12-07",22.92,24.0,22.5,23.67,23317.0],["2021-12-08",24.0,25.95,22.8,24.6,21643.0],["2021-12-09",24.9,25.38,24.09,24.24,18897.0],["2021-12-10",24.0,24.6,22.26,22.44,20890.0],["2021-12-13",22.23,22.8,21.0,21.72,21597.0],["2021-12-14",21.57,22.05,20.25,20.7,26013.0],["2021-12-15",20.25,21.15,18.9,20.52,36763.0],["2021-12-16",20.82,21.9,20.43,20.7,19897.0],["2021-12-17",20.64,21.6,20.4,20.76,30297.0],["2021-12-20",20.7,21.0,19.53,19.62,32133.0],["2021-12-21",20.04,20.4,17.7,20.07,76487.0],["2021-12-22",20.1,21.45,19.74,20.46,39340.0],["2021-12-23",20.4,21.3,20.13,21.0,27280.0],["2021-12-27",20.85,21.09,19.5,19.5,51360.0],["2021-12-28",19.35,19.68,18.3,18.3,46390.0],["2021-12-29",18.6,19.2,17.76,18.12,54760.0],["2021-12-30",18.03,20.16,18.0,18.12,78560.0],["2021-12-31",18.06,19.8,18.0,18.48,67073.0],["2022-01-03",18.3,20.1,18.3,19.98,32530.0],["2022-01-04",19.98,19.98,18.81,19.2,18363.0],["2022-01-05",19.2,19.23,17.7,17.7,34513.0],["2022-01-06",17.7,18.3,15.3,16.65,37653.0],["2022-01-07",17.1,17.28,16.59,16.77,25377.0],["2022-01-10",16.8,17.07,15.93,16.95,23603.0],["2022-01-11",16.8,17.55,16.62,17.22,13520.0],["2022-01-12",17.22,17.61,16.02,16.02,17893.0],["2022-01-13",16.5,16.53,15.06,15.42,26760.0],["2022-01-14",15.45,16.2,15.39,16.08,21910.0],["2022-01-18",16.26,16.5,15.0,15.0,23873.0],["2022-01-19",15.45,16.08,15.0,15.24,25743.0],["2022-01-20",15.78,16.44,15.15,15.33,18210.0],["2022-01-21",15.18,15.45,14.01,14.01,38480.0],["2022-01-24",13.2,14.4,12.12,14.1,51933.0],["2022-01-25",14.1,14.85,13.65,14.31,15653.0],["2022-01-26",14.88,14.97,13.59,13.62,18570.0],["2022-01-27",14.1,14.22,12.39,12.39,26923.0],["2022-01-28",12.78,13.5,12.0,12.6,45090.0],["2022-01-31",12.33,13.44,12.33,13.2,39363.0],["2022-02-01",13.8,14.16,13.08,14.1,39197.0],["2022-02-02",14.82,14.97,12.66,12.66,30187.0],["2022-02-03",13.2,13.77,12.84,12.9,169823.0],["2022-02-04",12.75,13.2,11.73,12.27,99113.0],["2022-02-07",12.0,13.02,12.0,12.63,34333.0],["2022-02-08",12.9,13.08,12.18,12.51,24207.0],["2022-02-09",12.66,12.96,12.3,12.96,58250.0],["2022-02-10",12.9,13.14,12.0,12.3,41007.0],["2022-02-11",12.3,12.45,10.5,11.43,214333.0],["2022-02-14",11.4,12.0,11.1,11.19,25353.0],["2022-02-15",11.4,11.97,11.4,11.91,29880.0],["2022-02-16",11.85,12.12,11.55,11.73,33843.0],["2022-02-17",12.0,12.0,10.53,10.62,42787.0],["2022-02-18",10.8,10.95,10.35,10.41,23297.0],["2022-02-22",10.29,10.5,9.45,9.63,65180.0],["2022-02-23",9.9,10.32,9.75,9.78,22963.0],["2022-02-24",9.18,10.02,9.0,10.02,33073.0],["2022-02-25",9.9,10.56,9.9,10.38,15533.0],["2022-02-28",10.5,10.5,9.99,10.38,18617.0],["2022-03-01",10.44,10.65,9.6,9.6,16010.0],["2022-03-02",9.9,11.46,9.9,10.71,59283.0],["2022-03-03",10.65,11.1,10.5,10.74,23350.0],["2022-03-04",11.19,11.19,9.9,10.14,26883.0],["2022-03-07",10.11,10.2,9.3,9.54,44323.0],["2022-03-08",9.75,10.5,9.54,10.2,29840.0],["2022-03-09",10.92,11.55,10.5,11.01,38740.0],["2022-03-10",11.04,11.46,10.5,11.4,16223.0],["2022-03-11",11.7,12.9,11.46,11.97,36040.0],["2022-03-14",12.0,12.84,11.4,12.84,35853.0],["2022-03-15",12.0,12.6,11.4,11.4,21853.0],["2022-03-16",11.67,12.6,11.58,12.36,18020.0],["2022-03-17",12.12,13.77,12.0,12.84,28610.0],["2022-03-18",13.08,13.8,9.9,9.9,60353.0],["2022-03-21",12.6,15.15,12.0,13.68,143980.0],["2022-03-22",14.1,14.82,13.5,13.8,46783.0],["2022-03-23",13.8,14.85,13.53,14.28,32260.0],["2022-03-24",14.43,15.6,14.1,15.0,106950.0],["2022-03-25",16.8,18.72,15.3,16.38,154400.0],["2022-03-28",14.64,15.0,13.86,14.7,65423.0],["2022-03-29",14.76,16.5,14.25,16.2,45517.0],["2022-03-30",16.53,17.07,14.7,15.36,54183.0],["2022-03-31",15.36,16.2,15.3,15.96,25367.0],["2022-04-01",16.08,16.65,15.9,15.99,19193.0],["2022-04-04",16.38,16.5,15.0,15.45,29937.0],["2022-04-05",15.0,15.6,14.4,14.58,25877.0],["2022-04-06",14.4,14.7,13.2,13.23,30427.0],["2022-04-07",13.2,13.59,12.6,12.66,18017.0],["2022-04-08",12.9,13.56,11.94,12.0,37217.0],["2022-04-11",12.39,13.11,12.0,12.18,18297.0],["2022-04-12",12.9,13.08,12.18,12.24,12233.0],["2022-04-13",12.9,13.2,11.76,12.0,30623.0],["2022-04-14",12.09,12.51,11.25,11.25,23300.0],["2022-04-18",11.4,11.49,10.5,10.92,22453.0],["2022-04-19",10.8,11.7,10.8,11.22,19697.0],["2022-04-20",11.1,11.7,11.01,11.28,7793.0],["2022-04-21",11.4,11.79,10.95,11.04,14943.0],["2022-04-22",11.13,11.4,10.56,10.8,13020.0],["2022-04-25",10.8,11.07,9.93,10.41,23780.0],["2022-04-26",10.2,10.5,9.9,9.93,18180.0],["2022-04-27",10.35,10.8,9.93,10.14,18367.0],["2022-04-28",10.53,10.74,9.63,10.5,11760.0],["2022-04-29",10.35,10.5,9.93,10.17,6710.0],["2022-05-02",10.2,10.35,9.66,10.14,11820.0],["2022-05-03",10.2,10.5,9.99,10.11,9133.0],["2022-05-04",10.44,10.44,9.45,9.78,14820.0],["2022-05-05",9.99,10.05,9.45,9.45,12760.0],["2022-05-06",9.57,9.57,8.76,8.79,31553.0],["2022-05-09",9.3,9.3,7.8,7.95,29893.0],["2022-05-10",8.94,8.94,7.53,7.74,26853.0],["2022-05-11",8.1,8.4,6.9,7.11,22763.0],["2022-05-12",6.9,7.2,6.24,6.3,70167.0],["2022-05-13",6.9,7.08,6.3,6.42,168823.0],["2022-05-16",7.47,12.24,6.9,8.94,1026673.0],["2022-05-17",8.49,9.45,8.49,8.88,53497.0],["2022-05-18",9.21,10.38,8.7,9.9,108260.0],["2022-05-19",9.9,10.8,9.9,10.44,43550.0],["2022-05-20",10.5,10.65,9.66,10.23,42743.0],["2022-05-23",9.57,9.93,9.03,9.42,36140.0],["2022-05-24",9.6,9.75,9.12,9.33,13733.0],["2022-05-25",9.51,9.75,8.73,9.06,23627.0],["2022-05-26",9.0,9.3,8.7,9.0,32890.0],["2022-05-27",9.12,9.12,8.7,8.88,15780.0],["2022-05-31",9.0,9.3,8.55,9.09,40723.0],["2022-06-01",9.0,9.6,8.16,9.0,55857.0],["2022-06-02",8.94,9.12,8.55,8.82,12540.0],["2022-06-03",8.82,9.36,8.7,9.12,14303.0],["2022-06-06",9.27,9.3,8.4,8.91,8277.0],["2022-06-07",9.12,9.24,8.1,8.43,30580.0],["2022-06-08",8.43,9.0,8.43,8.79,14227.0],["2022-06-09",8.82,9.51,8.46,8.94,24263.0],["2022-06-10",8.94,9.21,8.43,8.73,21887.0],["2022-06-13",8.7,8.7,7.8,7.8,20493.0],["2022-06-14",8.19,8.4,7.59,7.59,15840.0],["2022-06-15",7.59,8.1,7.59,7.89,19673.0],["2022-06-16",7.71,8.07,6.66,6.99,31717.0],["2022-06-17",7.35,9.0,6.96,9.0,35530.0],["2022-06-21",8.55,9.0,7.98,8.61,18637.0],["2022-06-22",8.7,8.79,8.13,8.28,11150.0],["2022-06-23",8.67,8.76,8.13,8.46,17740.0],["2022-06-24",8.88,9.24,7.5,7.56,32170.0],["2022-06-27",8.19,8.61,7.89,8.01,25507.0],["2022-06-28",8.1,8.67,7.89,8.1,16797.0],["2022-06-29",8.25,8.4,7.5,7.59,28287.0],["2022-06-30",7.71,8.1,7.5,7.56,13547.0],["2022-07-01",8.31,8.31,7.68,7.74,7100.0],["2022-07-05",7.8,8.31,7.56,8.1,8120.0],["2022-07-06",8.7,8.7,8.19,8.28,13383.0],["2022-07-07",8.37,9.3,8.1,8.85,24873.0],["2022-07-08",9.15,9.48,9.0,9.03,17640.0],["2022-07-11",8.7,11.4,8.43,8.7,90147.0],["2022-07-12",8.7,9.0,8.46,8.7,10817.0],["2022-07-13",8.4,9.0,8.16,8.7,17113.0],["2022-07-14",9.0,9.24,8.7,8.73,21503.0],["2022-07-15",8.73,9.24,8.46,9.0,8707.0],["2022-07-18",9.0,9.24,8.7,8.88,9093.0],["2022-07-19",8.7,9.0,8.4,8.46,14323.0],["2022-07-20",8.46,9.0,8.19,8.58,29643.0],["2022-07-21",8.7,8.85,8.43,8.82,5583.0],["2022-07-22",8.97,8.97,8.1,8.43,7817.0],["2022-07-25",8.31,8.58,8.31,8.43,5797.0],["2022-07-26",8.46,8.49,8.01,8.07,6213.0],["2022-07-27",7.95,8.4,7.95,7.95,9390.0],["2022-07-28",8.1,8.4,7.47,7.5,22140.0],["2022-07-29",7.5,7.92,7.38,7.59,8623.0],["2022-08-01",7.89,7.89,7.53,7.59,8013.0],["2022-08-02",7.8,7.89,7.5,7.62,17030.0],["2022-08-03",8.1,8.37,7.26,7.74,25263.0],["2022-08-04",8.19,8.19,7.44,8.04,14340.0],["2022-08-05",8.1,8.1,7.65,7.8,9107.0],["2022-08-08",8.1,8.34,7.8,8.01,15103.0],["2022-08-09",8.31,8.31,7.65,7.65,19440.0],["2022-08-10",7.89,7.89,7.5,7.65,32970.0],["2022-08-11",8.1,8.58,7.53,7.92,86590.0],["2022-08-12",7.95,8.25,7.65,7.71,88917.0],["2022-08-15",7.65,8.04,7.56,7.71,31993.0],["2022-08-16",7.65,7.86,7.2,7.32,38547.0],["2022-08-17",7.8,7.8,6.45,6.45,263573.0],["2022-08-18",7.05,7.05,6.45,6.66,127923.0],["2022-08-19",6.96,6.96,6.3,6.42,44700.0],["2022-08-22",6.78,6.78,6.3,6.36,40347.0],["2022-08-23",6.57,6.57,6.3,6.36,24207.0],["2022-08-24",6.6,6.6,6.18,6.45,36277.0],["2022-08-25",6.6,6.6,6.39,6.48,25440.0],["2022-08-26",6.54,6.6,6.36,6.42,12633.0],["2022-08-29",6.42,6.45,6.3,6.36,19283.0],["2022-08-30",6.39,6.6,6.12,6.15,24430.0],["2022-08-31",6.39,6.39,5.79,6.06,28650.0],["2022-09-01",6.0,6.12,5.73,5.79,22877.0],["2022-09-02",6.0,6.27,5.73,6.0,39190.0],["2022-09-06",6.15,6.3,5.73,5.85,16967.0],["2022-09-07",5.79,6.0,5.73,6.0,20023.0],["2022-09-08",6.0,6.24,5.79,5.97,11787.0],["2022-09-09",6.0,6.24,5.88,6.18,12680.0],["2022-09-12",6.39,6.57,6.3,6.48,16130.0],["2022-09-13",6.3,6.57,6.21,6.57,12397.0],["2022-09-14",6.48,6.57,6.09,6.18,17890.0],["2022-09-15",6.3,6.51,6.03,6.24,16073.0],["2022-09-16",6.24,6.3,5.67,6.24,52020.0],["2022-09-19",6.03,6.12,5.61,5.7,20173.0],["2022-09-20",5.55,5.76,5.55,5.55,17987.0],["2022-09-21",5.52,5.67,5.52,5.58,15537.0],["2022-09-22",5.58,5.97,5.4,5.4,17550.0],["2022-09-23",5.4,5.58,5.1,5.13,24883.0],["2022-09-26",5.31,5.31,4.53,4.8,215180.0],["2022-09-27",4.74,4.92,4.5,4.68,25087.0],["2022-09-28",4.77,5.4,4.56,5.31,34990.0],["2022-09-29",5.16,5.25,4.89,5.25,14320.0],["2022-09-30",5.37,5.37,4.95,4.95,8620.0],["2022-10-03",5.37,5.37,4.74,5.04,23743.0],["2022-10-04",4.95,5.25,4.8,5.04,12370.0],["2022-10-05",5.1,5.1,4.86,5.07,9017.0],["2022-10-06",5.34,5.58,4.8,5.46,42470.0],["2022-10-07",5.1,5.4,4.77,4.77,48893.0],["2022-10-10",4.8,4.8,4.08,4.29,30293.0],["2022-10-11",4.41,4.8,4.05,4.14,192003.0],["2022-10-12",4.32,4.32,3.0,3.3,149643.0],["2022-10-13",4.23,4.29,3.36,3.99,741120.0],["2022-10-14",3.9,4.02,3.45,3.6,145210.0],["2022-10-17",3.75,3.75,3.54,3.57,82483.0],["2022-10-18",3.6,3.75,3.6,3.63,89517.0],["2022-10-19",3.45,3.57,3.36,3.36,68647.0],["2022-10-20",3.99,4.71,3.6,4.05,1230313.0],["2022-10-21",3.75,3.9,3.63,3.75,105323.0],["2022-10-24",3.69,3.69,3.33,3.51,91213.0],["2022-10-25",3.9,4.02,3.66,3.66,405527.0],["2022-10-26",3.6,4.05,3.6,3.93,101997.0],["2022-10-27",3.84,4.2,3.84,3.96,44290.0],["2022-10-28",3.96,3.99,3.69,3.84,42030.0],["2022-10-31",3.72,4.2,3.69,3.9,43933.0],["2022-11-01",3.96,4.02,3.84,3.99,28917.0],["2022-11-02",4.05,4.05,3.75,3.81,28803.0],["2022-11-03",3.75,3.84,3.57,3.66,55957.0],["2022-11-04",3.75,3.87,3.63,3.81,41847.0],["2022-11-07",3.81,3.9,3.69,3.9,23477.0],["2022-11-08",3.93,3.93,3.78,3.84,18370.0],["2022-11-09",3.87,3.87,3.69,3.75,22207.0],["2022-11-10",3.75,3.87,3.51,3.87,41203.0],["2022-11-11",3.9,4.14,3.84,3.96,75663.0],["2022-11-14",3.9,4.2,3.9,4.17,58177.0],["2022-11-15",4.14,4.17,3.81,4.05,78483.0],["2022-11-16",4.05,4.05,3.84,3.87,31410.0],["2022-11-17",3.84,3.9,3.6,3.66,99010.0],["2022-11-18",3.66,3.84,3.21,3.3,118723.0],["2022-11-21",3.51,3.57,3.33,3.36,46927.0],["2022-11-22",3.51,3.51,3.15,3.24,82047.0],["2022-11-23",3.36,3.54,3.3,3.45,66287.0],["2022-11-25",3.87,3.87,3.42,3.45,33163.0],["2022-11-28",3.39,3.72,3.36,3.6,48577.0],["2022-11-29",3.51,3.78,3.51,3.66,330740.0],["2022-11-30",4.68,6.78,4.59,5.85,3993843.0],["2022-12-01",4.47,5.25,4.2,4.53,487270.0],["2022-12-02",4.53,4.53,3.24,3.93,444380.0],["2022-12-05",3.93,4.14,3.87,3.87,101070.0],["2022-12-06",3.75,3.9,3.63,3.69,96067.0],["2022-12-07",3.63,3.87,3.39,3.87,114960.0],["2022-12-08",3.84,3.87,3.6,3.87,60930.0],["2022-12-09",3.81,3.84,3.63,3.72,33570.0],["2022-12-12",3.75,3.87,3.45,3.75,48010.0],["2022-12-13",3.69,3.84,3.6,3.75,41433.0],["2022-12-14",3.72,3.78,3.33,3.6,51357.0],["2022-12-15",3.57,3.78,3.33,3.72,46623.0],["2022-12-16",3.6,3.72,3.45,3.69,31067.0],["2022-12-19",3.51,3.6,3.33,3.45,47157.0],["2022-12-20",3.45,3.57,3.3,3.3,45530.0],["2022-12-21",3.3,3.54,3.3,3.3,36607.0],["2022-12-22",3.42,3.6,3.3,3.57,55220.0],["2022-12-23",3.45,3.6,3.33,3.57,35603.0],["2022-12-27",3.54,3.57,3.06,3.3,66907.0],["2022-12-28",3.21,3.48,3.09,3.27,37730.0],["2022-12-29",3.18,3.39,3.15,3.33,29597.0],["2022-12-30",3.3,3.54,3.18,3.33,78623.0],["2023-01-03",3.54,3.54,3.33,3.54,39683.0],["2023-01-04",3.54,4.05,3.48,3.9,85163.0],["2023-01-05",4.02,4.02,3.66,3.93,54637.0],["2023-01-06",3.9,4.35,3.75,4.35,66323.0],["2023-01-09",4.23,4.23,3.87,4.14,68677.0],["2023-01-10",4.14,4.17,3.9,4.11,31847.0],["2023-01-11",3.99,4.17,3.96,4.14,33383.0],["2023-01-12",4.2,4.2,3.78,4.17,46550.0],["2023-01-13",4.17,4.44,4.08,4.35,81053.0],["2023-01-17",4.32,4.44,4.11,4.41,48547.0],["2023-01-18",4.5,4.5,4.05,4.14,47890.0],["2023-01-19",4.14,4.35,3.99,4.2,33860.0],["2023-01-20",4.2,4.35,4.05,4.2,30923.0],["2023-01-23",4.35,4.35,4.05,4.2,34933.0],["2023-01-24",4.23,4.29,4.08,4.2,27593.0],["2023-01-25",4.41,4.47,4.05,4.14,24903.0],["2023-01-26",4.41,4.41,4.11,4.2,30190.0],["2023-01-27",4.2,4.5,4.14,4.35,45383.0],["2023-01-30",4.41,4.5,4.2,4.5,33603.0],["2023-01-31",4.56,4.8,4.5,4.65,47633.0],["2023-02-01",4.8,4.95,4.68,4.92,50040.0],["2023-02-02",5.1,5.67,5.1,5.25,225943.0],["2023-02-03",5.25,5.64,5.13,5.16,65020.0],["2023-02-06",5.67,5.67,5.16,5.19,42883.0],["2023-02-07",5.19,5.31,4.5,4.92,83157.0],["2023-02-08",5.07,5.19,4.86,5.16,24507.0],["2023-02-09",5.16,5.16,4.86,5.04,21867.0],["2023-02-10",5.07,5.1,4.62,4.8,30637.0],["2023-02-13",4.95,4.98,3.9,4.26,79880.0],["2023-02-14",3.72,4.02,3.11,3.28,373100.0],["2023-02-15",3.32,3.55,3.01,3.08,214100.0],["2023-02-16",3.08,3.47,3.01,3.2,191000.0],["2023-02-17",3.2,3.23,3.0,3.06,183300.0],["2023-02-21",3.06,3.06,2.77,2.77,132200.0],["2023-02-22",2.85,2.91,2.763,2.79,61400.0],["2023-02-23",2.84,2.87,2.62,2.8,54700.0],["2023-02-24",2.8,2.8,2.67,2.8,30600.0],["2023-02-27",2.8,3.03,2.77,2.96,85000.0],["2023-02-28",2.93,3.057,2.901,2.99,48200.0],["2023-03-01",2.99,3.007,2.8,2.8,45900.0],["2023-03-02",2.87,3.1,2.76,2.95,117500.0],["2023-03-03",2.92,3.05,2.83,2.92,45500.0],["2023-03-06",2.92,3.015,2.78,2.85,77100.0],["2023-03-07",2.87,2.94,2.66,2.66,78300.0],["2023-03-08",2.81,2.81,2.48,2.52,67900.0],["2023-03-09",2.47,2.55,2.26,2.36,60300.0],["2023-03-10",2.38,2.386,2.11,2.14,45100.0],["2023-03-13",2.13,2.35,2.13,2.25,37700.0],["2023-03-14",2.35,3.13,2.25,3.07,568500.0],["2023-03-15",3.0,3.11,2.763,2.91,171400.0],["2023-03-16",2.83,5.78,2.8,5.75,7690100.0],["2023-03-17",6.24,7.65,5.08,6.2,10895300.0],["2023-03-20",5.67,7.17,5.65,6.91,1440600.0],["2023-03-21",7.49,8.1,6.295,6.39,898200.0],["2023-03-22",6.32,6.95,6.06,6.66,234800.0],["2023-03-23",6.64,7.01,6.26,6.46,133600.0],["2023-03-24",6.38,7.14,6.29,6.85,155800.0],["2023-03-27",6.97,7.09,6.578,6.82,123700.0],["2023-03-28",6.69,7.58,6.66,7.45,364800.0],["2023-03-29",7.63,8.26,7.52,8.05,368900.0],["2023-03-30",8.05,8.975,7.68,8.83,242000.0],["2023-03-31",8.83,8.97,6.7,7.27,350700.0],["2023-04-03",7.15,7.2,6.219,6.4,289300.0],["2023-04-04",6.25,7.105,6.05,6.94,169600.0],["2023-04-05",6.76,7.7,6.6,7.6,100100.0],["2023-04-06",7.55,7.78,7.35,7.75,54100.0],["2023-04-10",7.6,8.09,7.49,7.93,67700.0],["2023-04-11",7.93,8.39,7.81,8.2,75900.0],["2023-04-12",8.26,8.45,7.9,8.2,63500.0],["2023-04-13",8.2,8.38,7.91,8.04,71600.0],["2023-04-14",8.28,10.01,8.068,9.59,364900.0],["2023-04-17",9.47,10.47,9.05,10.46,161500.0],["2023-04-18",10.39,12.0,10.25,12.0,173500.0],["2023-04-19",12.04,13.17,9.49,10.07,346000.0],["2023-04-20",10.1,10.444,8.0,8.01,237000.0],["2023-04-21",8.01,9.3,8.01,8.84,145600.0],["2023-04-24",9.28,10.4,9.08,10.17,144900.0],["2023-04-25",10.17,10.2,8.5,9.01,115200.0],["2023-04-26",9.01,9.885,7.53,7.69,152800.0],["2023-04-27",7.65,7.929,7.5,7.71,51400.0],["2023-04-28",7.59,8.87,7.59,8.78,66100.0],["2023-05-01",8.78,9.1,8.278,8.48,33100.0],["2023-05-02",8.33,8.74,7.83,8.02,34700.0],["2023-05-03",8.0,9.43,7.91,8.5,62600.0],["2023-05-04",8.68,9.023,8.47,8.72,37500.0],["2023-05-05",8.87,10.52,8.77,10.51,84100.0],["2023-05-08",10.2,10.44,9.49,10.13,38400.0],["2023-05-09",9.81,9.97,8.66,8.87,72300.0],["2023-05-10",9.79,10.25,9.23,9.31,65700.0],["2023-05-11",9.21,9.7,8.93,9.35,31000.0],["2023-05-12",9.4,9.85,9.38,9.84,33300.0],["2023-05-15",9.58,10.6,9.565,10.5,52300.0],["2023-05-16",10.45,11.31,10.12,10.435,42800.0],["2023-05-17",10.54,10.97,10.1,10.32,29500.0],["2023-05-18",10.39,10.39,9.75,9.96,28100.0],["2023-05-19",10.0,10.9,9.924,10.85,42600.0],["2023-05-22",10.6,11.47,10.6,11.11,57900.0],["2023-05-23",11.0,11.27,10.633,10.91,21300.0],["2023-05-24",10.86,11.35,10.584,11.0,34900.0],["2023-05-25",11.3,11.3,10.33,10.41,33300.0],["2023-05-26",10.57,10.614,9.805,9.92,32600.0],["2023-05-30",10.04,10.32,8.81,8.87,73300.0],["2023-05-31",9.15,9.95,9.074,9.47,36900.0],["2023-06-01",9.48,9.866,9.375,9.79,16500.0],["2023-06-02",9.87,9.87,9.473,9.85,21700.0],["2023-06-05",9.57,9.996,9.57,9.69,13800.0],["2023-06-06",9.64,9.96,9.49,9.89,14200.0],["2023-06-07",9.96,9.99,9.4,9.48,18900.0],["2023-06-08",9.43,9.61,9.17,9.32,24200.0],["2023-06-09",9.32,9.55,8.73,8.73,37000.0],["2023-06-12",9.09,9.32,8.72,9.0,14700.0],["2023-06-13",8.82,9.0,8.53,8.65,30600.0],["2023-06-14",8.65,8.83,7.91,7.91,23800.0],["2023-06-15",8.24,8.24,7.66,7.75,23900.0],["2023-06-16",7.51,7.724,7.033,7.44,25100.0],["2023-06-20",7.31,7.44,7.132,7.23,17700.0],["2023-06-21",7.15,7.7,7.115,7.48,33400.0],["2023-06-22",7.51,8.1,7.46,7.85,20000.0],["2023-06-23",7.8,8.79,7.47,8.79,22100.0],["2023-06-26",8.31,8.439,7.9,8.11,12900.0],["2023-06-27",8.25,8.396,7.9,8.15,14400.0],["2023-06-28",8.0,8.305,7.67,7.67,13400.0],["2023-06-29",7.62,8.22,7.62,8.0,35100.0],["2023-06-30",8.02,8.15,7.68,7.84,14100.0],["2023-07-03",7.82,8.015,7.804,7.86,5500.0],["2023-07-05",7.8,8.0,7.57,7.88,14600.0],["2023-07-06",7.7,7.98,7.573,7.66,11300.0],["2023-07-07",7.57,7.968,7.57,7.89,9600.0],["2023-07-10",7.84,7.84,7.7,7.72,5200.0],["2023-07-11",7.9,7.94,7.7,7.9,8300.0],["2023-07-12",7.94,7.94,7.73,7.85,14600.0],["2023-07-13",7.81,8.0,7.696,7.95,18700.0],["2023-07-14",7.85,7.95,7.49,7.67,20400.0],["2023-07-17",7.61,7.92,7.56,7.77,7400.0],["2023-07-18",7.751,7.77,7.47,7.75,8700.0],["2023-07-19",7.62,7.728,7.25,7.41,28400.0],["2023-07-20",7.27,7.348,7.1,7.15,9600.0],["2023-07-21",7.29,7.29,6.71,6.84,25200.0],["2023-07-24",6.76,6.81,6.4,6.51,31400.0],["2023-07-25",6.51,6.76,6.403,6.56,15800.0],["2023-07-26",6.505,6.7,6.5,6.69,10200.0],["2023-07-27",6.58,6.807,6.3,6.41,18000.0],["2023-07-28",6.41,6.69,6.41,6.6,11000.0],["2023-07-31",6.52,7.2,6.42,7.2,14700.0],["2023-08-01",7.2,7.24,7.02,7.24,11300.0],["2023-08-02",7.04,7.23,6.72,6.86,7400.0],["2023-08-03",7.05,7.087,6.601,6.7,13200.0],["2023-08-04",6.66,6.969,6.6,6.71,5600.0],["2023-08-07",6.71,6.752,5.91,6.45,27600.0],["2023-08-08",6.27,6.47,6.27,6.44,10500.0],["2023-08-09",6.285,6.288,6.13,6.15,7200.0],["2023-08-10",6.1,6.64,6.1,6.38,19300.0],["2023-08-11",6.31,6.75,6.31,6.7,7900.0],["2023-08-14",6.71,6.71,6.35,6.549,12100.0],["2023-08-15",6.25,6.7,6.25,6.41,5300.0],["2023-08-16",6.22,6.64,6.11,6.17,12900.0],["2023-08-17",6.59,6.68,6.19,6.68,9200.0],["2023-08-18",6.62,7.085,6.445,6.99,11100.0],["2023-08-21",6.8,6.85,6.322,6.67,7300.0],["2023-08-22",6.413,6.77,6.413,6.46,3100.0],["2023-08-23",6.46,6.87,6.437,6.685,4000.0],["2023-08-24",6.49,6.93,6.471,6.51,5100.0],["2023-08-25",6.52,6.94,6.52,6.8,13800.0],["2023-08-28",6.65,6.95,6.65,6.77,5700.0],["2023-08-29",6.75,7.16,6.75,7.14,11000.0],["2023-08-30",7.14,7.14,6.97,7.14,5900.0],["2023-08-31",7.14,7.3,6.62,7.3,26400.0],["2023-09-01",7.3,7.34,6.605,6.65,17800.0],["2023-09-05",6.88,6.88,6.5,6.73,13100.0],["2023-09-06",6.86,7.28,6.69,6.92,16600.0],["2023-09-07",7.08,7.08,6.9,7.06,4200.0],["2023-09-08",6.97,7.123,6.72,6.76,8200.0],["2023-09-11",6.8,7.119,6.53,6.99,11000.0],["2023-09-12",7.14,7.14,6.74,6.76,5600.0],["2023-09-13",6.81,7.1,6.76,6.8,7900.0],["2023-09-14",6.99,7.0,6.75,6.93,8300.0],["2023-09-15",6.78,7.02,6.626,7.02,19400.0],["2023-09-18",6.82,7.2,6.82,7.1,9300.0],["2023-09-19",7.1,7.192,6.91,6.91,8700.0],["2023-09-20",6.89,7.11,6.76,6.76,3100.0],["2023-09-21",6.6,6.77,6.5,6.5,11600.0],["2023-09-22",6.5,7.0,6.5,6.8,8700.0],["2023-09-25",6.52,6.795,6.06,6.06,9400.0],["2023-09-26",6.4,6.97,6.4,6.43,7200.0],["2023-09-27",6.43,6.82,6.124,6.35,6500.0],["2023-09-28",6.29,6.7,6.14,6.66,14100.0],["2023-09-29",6.28,6.74,6.28,6.74,4100.0],["2023-10-02",6.46,6.74,6.44,6.44,5200.0],["2023-10-03",6.44,6.44,6.05,6.27,4400.0],["2023-10-04",6.11,6.785,6.107,6.16,8500.0],["2023-10-05",6.16,6.74,6.16,6.48,6700.0],["2023-10-06",6.2,6.59,6.16,6.44,5900.0],["2023-10-09",6.3,6.49,6.19,6.37,3600.0],["2023-10-10",6.182,6.39,6.182,6.23,4500.0],["2023-10-11",6.17,6.385,6.05,6.07,4800.0],["2023-10-12",6.029,6.19,6.0,6.03,12100.0],["2023-10-13",6.33,6.33,6.0,6.03,5200.0],["2023-10-16",6.18,6.39,6.0,6.02,7100.0],["2023-10-17",6.0,6.3,6.0,6.02,12000.0],["2023-10-18",6.0,6.29,6.0,6.0,7000.0],["2023-10-19",6.01,6.33,6.01,6.02,5000.0],["2023-10-20",6.13,6.13,6.0,6.0,5800.0],["2023-10-23",6.0,6.023,5.79,5.79,10500.0],["2023-10-24",5.73,5.978,5.71,5.82,7000.0],["2023-10-25",5.71,6.4,5.71,5.72,21000.0],["2023-10-26",5.72,5.79,5.03,5.13,10200.0],["2023-10-27",5.02,5.51,5.0,5.21,13500.0],["2023-10-30",5.592,5.592,5.05,5.48,15200.0],["2023-10-31",5.25,5.47,5.09,5.45,9600.0],["2023-11-01",5.01,5.45,5.01,5.05,9000.0],["2023-11-02",5.236,5.449,4.66,4.87,29100.0],["2023-11-03",4.75,5.356,4.74,5.23,10000.0],["2023-11-06",5.2,5.29,5.04,5.04,5300.0],["2023-11-07",4.68,4.83,3.995,4.2,35700.0],["2023-11-08",4.4,4.4,3.82,3.82,16800.0],["2023-11-09",3.79,3.94,3.2,3.21,47500.0],["2023-11-10",3.54,3.55,3.11,3.25,11200.0],["2023-11-13",3.08,3.5,3.033,3.16,20200.0],["2023-11-14",3.39,3.88,3.39,3.87,18500.0],["2023-11-15",3.7,4.93,3.7,4.51,44900.0],["2023-11-16",4.75,4.903,4.01,4.42,20200.0],["2023-11-17",4.45,4.72,4.26,4.61,28200.0],["2023-11-20",4.53,4.6,4.408,4.6,6000.0],["2023-11-21",4.515,4.717,4.2,4.2,18700.0],["2023-11-22",4.43,4.6,4.06,4.3,9200.0],["2023-11-24",4.14,4.34,4.0,4.34,3300.0],["2023-11-27",4.31,4.4,4.052,4.21,11700.0],["2023-11-28",4.06,4.4,4.06,4.16,8900.0],["2023-11-29",4.23,5.09,4.23,4.85,27600.0],["2023-11-30",4.83,6.69,4.755,6.69,47300.0],["2023-12-01",6.5,6.6,6.0,6.5,19300.0],["2023-12-04",6.12,6.19,5.83,6.18,12700.0],["2023-12-05",6.25,6.25,5.88,6.11,11200.0],["2023-12-06",6.0,6.27,5.92,5.94,19900.0],["2023-12-07",5.92,6.034,5.19,5.4,33500.0],["2023-12-08",5.071,5.99,5.071,5.33,10300.0],["2023-12-11",5.36,6.09,5.36,5.55,6600.0],["2023-12-12",5.55,5.73,4.937,5.5,20200.0],["2023-12-13",5.48,5.825,5.181,5.77,31500.0],["2023-12-14",5.77,6.528,5.75,6.14,28300.0],["2023-12-15",6.16,6.16,5.5,5.5,39200.0],["2023-12-18",5.51,5.751,5.51,5.595,21300.0],["2023-12-19",5.7,6.055,5.5,5.51,13900.0],["2023-12-20",5.4,5.63,5.2,5.2,11700.0],["2023-12-21",5.2,5.53,5.088,5.31,21800.0],["2023-12-22",5.25,5.5,5.25,5.5,5500.0],["2023-12-26",5.5,5.5,5.31,5.4,16700.0],["2023-12-27",5.3,5.933,5.3,5.785,24300.0],["2023-12-28",5.85,6.387,5.555,6.16,54900.0],["2023-12-29",6.18,6.46,5.99,6.04,19800.0],["2024-01-02",6.01,6.36,6.01,6.33,12400.0],["2024-01-03",6.08,6.311,6.03,6.13,11200.0],["2024-01-04",6.132,6.41,6.105,6.39,8400.0],["2024-01-05",6.25,6.27,6.09,6.12,6400.0],["2024-01-08",6.39,7.4,6.22,7.16,84000.0],["2024-01-09",7.4,7.4,7.1,7.22,33900.0],["2024-01-10",7.19,7.199,6.3,6.42,23700.0],["2024-01-11",6.45,6.45,6.1,6.24,10700.0],["2024-01-12",6.24,6.331,5.71,5.93,18100.0],["2024-01-16",5.9,6.4,5.665,6.09,32400.0],["2024-01-17",5.97,6.55,5.872,6.15,11200.0],["2024-01-18",6.2,7.3,6.2,6.92,113200.0],["2024-01-19",7.09,7.168,6.665,7.05,19000.0],["2024-01-22",6.97,8.49,6.63,7.6,103000.0],["2024-01-23",7.99,8.01,7.3,7.3,86700.0],["2024-01-24",7.44,8.2,7.44,7.53,13700.0],["2024-01-25",7.8,8.47,7.49,8.44,119900.0],["2024-01-26",16.81,39.96,16.25,29.49,33290700.0],["2024-01-29",24.9,26.9,17.65,18.62,3439400.0],["2024-01-30",21.01,26.27,19.34,25.16,2064000.0],["2024-01-31",28.45,29.3,23.55,26.49,4738000.0],["2024-02-01",25.9,28.0,24.06,27.79,779500.0],["2024-02-02",26.36,28.79,25.9,26.72,519800.0],["2024-02-05",25.6,26.595,24.13,26.16,299700.0],["2024-02-06",25.04,27.14,25.03,26.0,412300.0],["2024-02-07",26.7,26.8,23.53,24.02,222800.0],["2024-02-08",23.71,24.48,20.21,21.63,329800.0],["2024-02-09",21.59,22.73,21.18,22.15,158000.0],["2024-02-12",21.05,23.91,20.855,23.0,143700.0],["2024-02-13",21.88,23.22,21.313,22.0,107700.0],["2024-02-14",22.66,24.35,21.76,22.5,129800.0],["2024-02-15",22.28,23.2,22.0,22.48,83900.0],["2024-02-16",22.31,24.14,21.965,23.1,259400.0],["2024-02-20",23.8,23.95,23.2,23.3,118000.0],["2024-02-21",23.76,28.56,23.684,27.15,816300.0],["2024-02-22",27.2,27.89,24.1,25.45,192600.0],["2024-02-23",25.26,26.25,24.93,25.75,208100.0],["2024-02-26",25.96,28.995,25.01,28.52,179900.0],["2024-02-27",28.65,28.65,26.07,26.07,244000.0],["2024-02-28",25.61,28.5,25.215,28.0,140600.0],["2024-02-29",28.25,31.51,26.819,30.9,649600.0],["2024-03-01",30.81,35.0,30.365,35.0,335800.0],["2024-03-04",34.79,37.795,33.5,36.32,370400.0],["2024-03-05",36.0,38.063,32.17,34.6,438700.0],["2024-03-06",38.95,38.989,33.58,33.58,192300.0],["2024-03-07",35.86,42.6,35.86,40.32,888000.0],["2024-03-08",39.62,46.19,38.15,44.93,773100.0],["2024-03-11",43.49,43.49,37.01,38.28,410600.0],["2024-03-12",40.12,45.36,39.82,44.58,596000.0],["2024-03-13",46.36,49.87,45.15,47.08,479400.0],["2024-03-14",45.31,48.07,43.98,45.13,296200.0],["2024-03-15",45.55,46.74,42.28,43.68,633300.0],["2024-03-18",43.13,43.13,39.01,41.62,328400.0],["2024-03-19",39.5,43.86,39.5,42.76,134600.0],["2024-03-20",42.56,43.76,38.65,39.17,275100.0],["2024-03-21",38.7,39.46,37.26,38.15,361200.0],["2024-03-22",37.02,38.0,34.44,34.94,187500.0],["2024-03-25",35.8,36.555,35.0,35.63,296500.0],["2024-03-26",35.42,38.29,35.34,36.15,239800.0],["2024-03-27",36.03,36.534,33.24,35.57,179200.0],["2024-03-28",35.42,40.0,35.164,39.24,235000.0],["2024-04-01",39.24,40.94,37.99,37.99,173200.0],["2024-04-02",37.21,40.635,35.51,37.46,270900.0],["2024-04-03",37.01,40.29,37.01,38.5,274200.0],["2024-04-04",39.59,40.725,38.77,38.97,161400.0],["2024-04-05",39.62,40.35,38.51,39.97,151800.0],["2024-04-08",40.06,42.421,37.5,40.16,209000.0],["2024-04-09",40.33,40.885,36.01,37.47,232300.0],["2024-04-10",36.03,38.56,35.5,38.15,65900.0],["2024-04-11",38.1,40.15,37.0,40.0,186700.0],["2024-04-12",39.65,40.99,39.17,40.85,291700.0],["2024-04-15",40.68,42.98,39.58,42.72,347500.0],["2024-04-16",42.71,45.0,40.96,41.12,353300.0],["2024-04-17",41.12,41.12,36.09,37.16,419800.0],["2024-04-18",36.17,37.78,35.19,36.53,128000.0],["2024-04-19",35.79,39.86,35.79,39.24,283600.0],["2024-04-22",38.73,39.94,36.82,37.7,94700.0],["2024-04-23",37.83,40.08,37.51,37.74,500500.0],["2024-04-24",37.97,38.44,34.24,35.54,221000.0],["2024-04-25",34.51,35.09,32.029,33.5,142300.0],["2024-04-26",33.33,34.625,32.27,34.25,96900.0],["2024-04-29",34.53,36.24,34.49,35.64,92800.0],["2024-04-30",35.14,37.04,34.855,37.04,197500.0],["2024-05-01",36.77,38.58,36.6,37.25,133300.0],["2024-05-02",38.09,39.365,37.62,38.2,180400.0],["2024-05-03",38.79,39.233,37.41,38.77,134700.0],["2024-05-06",38.78,39.245,37.52,38.82,108000.0],["2024-05-07",37.97,40.34,37.905,39.77,160200.0],["2024-05-08",39.99,44.66,39.31,42.39,779200.0],["2024-05-09",43.52,43.84,42.24,43.74,650400.0],["2024-05-10",43.65,43.875,40.51,42.99,92100.0],["2024-05-13",44.8,44.8,41.67,42.87,152000.0],["2024-05-14",42.44,43.64,42.37,42.99,106400.0],["2024-05-15",43.52,46.0,43.51,44.14,251800.0],["2024-05-16",44.49,46.3,43.78,45.92,124200.0],["2024-05-17",45.81,46.221,43.63,45.0,123900.0],["2024-05-20",45.0,49.18,44.51,48.55,301300.0],["2024-05-21",48.3,50.42,44.58,45.2,342100.0],["2024-05-22",44.75,45.741,41.62,44.96,148000.0],["2024-05-23",45.07,45.87,40.68,41.38,146500.0],["2024-05-24",40.97,45.53,40.36,45.02,162700.0],["2024-05-28",46.23,46.25,41.595,42.69,140500.0],["2024-05-29",42.04,43.71,41.64,43.5,93500.0],["2024-05-30",42.77,45.65,41.49,41.5,223900.0],["2024-05-31",41.49,44.315,41.275,42.8,166800.0],["2024-06-03",45.0,50.48,43.405,46.83,596600.0],["2024-06-04",46.83,49.82,46.16,47.11,279300.0],["2024-06-05",47.45,49.06,46.0,47.02,193500.0],["2024-06-06",47.29,47.31,45.36,46.6,219600.0],["2024-06-07",45.0,46.05,42.0,44.13,243800.0],["2024-06-10",44.07,45.84,43.42,43.87,104000.0],["2024-06-11",43.87,50.49,43.87,50.31,411600.0],["2024-06-12",51.0,55.41,50.63,51.25,390000.0],["2024-06-13",51.07,54.38,50.79,52.89,301500.0],["2024-06-14",52.33,52.5,48.26,50.1,260200.0],["2024-06-17",48.31,49.466,43.61,44.21,329700.0],["2024-06-18",43.03,43.98,40.61,43.81,418800.0],["2024-06-20",43.37,44.97,41.78,42.67,294700.0],["2024-06-21",42.68,43.85,41.91,42.48,533900.0],["2024-06-24",42.63,43.73,41.71,43.51,228300.0],["2024-06-25",43.74,45.94,43.3,44.35,294100.0],["2024-06-26",46.3,46.3,42.54,43.49,199900.0],["2024-06-27",43.78,45.31,42.62,43.88,206100.0],["2024-06-28",44.04,45.49,42.09,45.25,1774800.0],["2024-07-01",44.9,49.96,44.85,49.4,276500.0],["2024-07-02",49.06,50.25,47.76,48.01,182800.0],["2024-07-03",48.28,50.49,48.2,49.66,133200.0],["2024-07-05",49.51,51.38,48.5,50.31,248200.0],["2024-07-08",51.15,52.01,50.38,50.97,240900.0],["2024-07-09",51.99,52.49,50.53,51.08,290600.0],["2024-07-10",51.32,52.68,50.37,51.49,298900.0],["2024-07-11",52.73,54.36,51.91,53.34,381400.0],["2024-07-12",54.1,60.64,53.32,58.9,613000.0],["2024-07-15",59.0,60.92,58.448,59.26,341900.0],["2024-07-16",59.87,61.18,58.82,60.28,342200.0],["2024-07-17",58.88,60.015,57.36,58.95,304100.0],["2024-07-18",58.96,61.02,52.55,53.03,285400.0],["2024-07-19",53.05,59.32,52.78,58.0,206800.0],["2024-07-22",59.8,60.65,57.835,58.29,205100.0],["2024-07-23",58.5,59.72,57.31,57.7,150200.0],["2024-07-24",57.03,58.98,54.16,54.46,183300.0],["2024-07-25",54.0,56.24,53.6,55.45,219800.0],["2024-07-26",56.7,59.72,56.22,58.06,227900.0],["2024-07-29",58.86,59.41,55.4,55.65,227800.0],["2024-07-30",58.01,61.0,57.729,59.62,401100.0],["2024-07-31",60.27,61.9,58.838,59.47,232200.0],["2024-08-01",59.61,60.62,57.7,59.07,186800.0],["2024-08-02",55.02,59.87,55.0,56.66,255400.0],["2024-08-05",50.0,55.86,49.002,55.03,261200.0],["2024-08-06",55.37,59.15,52.59,52.94,408300.0],["2024-08-07",54.51,54.51,46.95,48.3,414400.0],["2024-08-08",48.92,54.95,47.02,53.6,377700.0],["2024-08-09",53.59,57.91,51.8,56.57,317400.0],["2024-08-12",57.23,57.32,52.0,52.41,203800.0],["2024-08-13",52.88,54.509,52.23,52.98,291900.0],["2024-08-14",53.44,54.055,51.48,52.01,216100.0],["2024-08-15",52.48,54.91,49.93,54.91,228000.0],["2024-08-16",55.2,56.311,52.92,53.52,171900.0],["2024-08-19",53.17,58.72,52.13,58.2,460100.0],["2024-08-20",58.9,58.9,54.635,57.28,337100.0],["2024-08-21",58.17,61.77,57.6,61.55,374400.0],["2024-08-22",61.48,61.89,59.33,59.52,183800.0],["2024-08-23",60.0,61.48,58.845,59.7,248700.0],["2024-08-26",60.49,60.9,58.47,59.25,213300.0],["2024-08-27",59.46,59.46,57.11,57.24,118800.0],["2024-08-28",56.5,58.095,54.67,55.87,208900.0],["2024-08-29",56.02,58.11,54.23,58.01,243700.0],["2024-08-30",58.1,61.475,56.16,61.18,392600.0],["2024-09-03",60.92,61.72,55.01,55.69,282100.0],["2024-09-04",55.0,58.9,54.48,55.38,179600.0],["2024-09-05",54.96,56.16,50.26,50.77,307200.0],["2024-09-06",50.39,52.0,48.45,50.04,250000.0],["2024-09-09",50.51,54.5,50.5,52.71,199200.0],["2024-09-10",52.31,56.5,51.422,56.28,235200.0],["2024-09-11",54.94,56.36,52.69,52.71,191800.0],["2024-09-12",52.71,55.08,51.33,51.58,212600.0],["2024-09-13",51.75,56.47,51.75,55.81,364900.0],["2024-09-16",56.16,56.93,53.86,53.88,183600.0],["2024-09-17",54.0,55.688,49.765,50.9,272000.0],["2024-09-18",50.9,51.25,47.95,49.33,345500.0],["2024-09-19",50.77,53.23,50.23,51.7,260500.0],["2024-09-20",17.72,23.1,17.0,19.51,12289100.0],["2024-09-23",20.77,20.87,18.29,18.99,2789000.0],["2024-09-24",19.08,19.43,17.94,18.34,1379000.0],["2024-09-25",19.12,22.165,18.904,21.35,2743200.0],["2024-09-26",21.82,23.33,20.63,21.49,1416200.0],["2024-09-27",21.23,22.2,20.789,20.92,997300.0],["2024-09-30",20.91,21.85,20.3,20.63,574400.0],["2024-10-01",20.63,20.88,18.827,19.23,1254000.0],["2024-10-02",19.23,20.41,19.23,20.11,525600.0],["2024-10-03",19.97,20.66,19.89,19.91,422500.0],["2024-10-04",20.07,20.345,18.89,19.21,484600.0],["2024-10-07",19.03,19.44,18.58,18.99,462600.0],["2024-10-08",19.0,19.85,18.83,19.58,401500.0],["2024-10-09",19.45,19.58,18.13,18.52,746900.0],["2024-10-10",18.46,18.72,18.11,18.32,312700.0],["2024-10-11",18.27,18.86,17.882,18.78,382300.0],["2024-10-14",18.69,19.53,18.45,18.69,358600.0],["2024-10-15",18.5,19.3,18.26,18.87,352600.0],["2024-10-16",18.87,19.47,18.51,19.13,328100.0],["2024-10-17",19.28,19.72,18.195,18.63,464700.0],["2024-10-18",18.69,19.32,18.37,18.41,409500.0],["2024-10-21",18.24,18.439,17.28,17.67,598100.0],["2024-10-22",17.48,18.0,17.35,17.46,334500.0],["2024-10-23",17.36,17.7,16.51,16.59,431300.0],["2024-10-24",16.77,17.18,16.49,16.61,382300.0],["2024-10-25",16.7,17.13,16.28,16.31,273000.0],["2024-10-28",16.42,16.75,16.29,16.34,322600.0],["2024-10-29",16.18,16.65,15.937,16.2,224400.0],["2024-10-30",15.93,17.126,15.93,16.57,248500.0],["2024-10-31",16.15,16.5,15.92,15.96,304400.0],["2024-11-01",16.12,16.97,16.12,16.92,248100.0],["2024-11-04",17.44,19.37,17.05,18.31,560000.0],["2024-11-05",18.43,19.5,18.02,19.15,461400.0],["2024-11-06",19.21,19.39,18.335,18.91,284200.0],["2024-11-07",19.31,20.77,18.18,18.52,623900.0],["2024-11-08",18.46,19.1,18.15,18.78,266000.0],["2024-11-11",18.83,19.09,17.92,18.59,297100.0],["2024-11-12",18.35,18.89,17.39,17.94,559600.0],["2024-11-13",17.77,18.66,17.546,18.17,384100.0],["2024-11-14",18.4,18.4,17.5,17.55,260000.0],["2024-11-15",17.64,17.64,16.46,16.61,296300.0],["2024-11-18",16.62,17.02,16.15,16.76,377300.0],["2024-11-19",16.41,17.175,16.41,16.56,295600.0],["2024-11-20",16.35,16.478,15.65,16.08,257300.0],["2024-11-21",16.08,17.01,16.08,16.73,245400.0],["2024-11-22",16.75,17.75,16.5,17.47,178400.0],["2024-11-25",17.73,18.425,17.57,17.95,181100.0],["2024-11-26",18.13,18.3,17.8,17.98,162000.0],["2024-11-27",17.93,18.15,17.54,17.64,156100.0],["2024-11-29",17.64,18.01,17.47,17.82,89900.0],["2024-12-02",18.68,18.89,17.62,17.84,273200.0],["2024-12-03",18.81,18.82,16.73,16.75,303900.0],["2024-12-04",16.81,16.82,15.91,16.05,433100.0],["2024-12-05",16.1,16.46,15.15,15.3,384200.0],["2024-12-06",15.44,15.75,15.17,15.26,334400.0],["2024-12-09",15.55,16.412,15.21,15.24,301100.0],["2024-12-10",15.29,16.1,15.02,16.04,270100.0],["2024-12-11",16.18,16.21,14.89,15.83,349000.0],["2024-12-12",15.71,15.88,14.9,15.08,281900.0],["2024-12-13",15.0,15.2,14.85,15.08,233500.0],["2024-12-16",15.0,15.0,14.26,14.28,348800.0],["2024-12-17",14.21,14.41,13.986,14.29,308600.0],["2024-12-18",14.22,14.325,13.14,13.3,396500.0],["2024-12-19",13.36,13.575,12.9,13.33,264000.0],["2024-12-20",13.14,13.46,12.93,13.0,1014700.0],["2024-12-23",13.05,13.4,12.64,13.16,218800.0],["2024-12-24",13.07,13.32,12.7,13.17,135500.0],["2024-12-26",13.05,13.34,12.79,13.14,242800.0],["2024-12-27",13.04,13.34,12.44,12.75,252600.0],["2024-12-30",12.5,12.5,11.85,12.08,286700.0],["2024-12-31",12.03,12.22,11.51,11.8,338700.0],["2025-01-02",11.97,12.37,11.83,12.04,188200.0],["2025-01-03",12.21,13.11,12.21,13.04,222700.0],["2025-01-06",12.99,13.15,12.62,12.86,154600.0],["2025-01-07",12.88,13.25,12.49,12.6,225800.0],["2025-01-08",12.66,12.75,12.34,12.44,119100.0],["2025-01-10",12.44,12.44,11.524,11.79,152200.0],["2025-01-13",11.72,11.72,11.02,11.3,127100.0],["2025-01-14",11.35,11.71,11.16,11.45,135000.0],["2025-01-15",11.86,12.53,11.8,12.39,199900.0],["2025-01-16",12.47,13.28,12.46,13.12,273000.0],["2025-01-17",13.17,13.2,11.85,11.92,186000.0],["2025-01-21",12.0,12.39,11.61,11.93,168100.0],["2025-01-22",12.01,12.179,11.251,11.35,219200.0],["2025-01-23",11.19,11.325,10.53,10.79,358300.0],["2025-01-24",10.6,10.84,10.11,10.52,239900.0],["2025-01-27",10.16,10.67,9.55,9.73,276800.0],["2025-01-28",9.75,10.0,9.53,9.88,189700.0],["2025-01-29",9.8,10.008,9.51,9.62,207400.0],["2025-01-30",9.72,10.16,9.51,9.9,228200.0],["2025-01-31",9.88,10.11,9.615,9.79,217900.0],["2025-02-03",9.5,9.69,9.11,9.51,155600.0],["2025-02-04",9.5,9.745,9.4,9.65,167900.0],["2025-02-05",9.6,11.39,9.508,11.33,331300.0],["2025-02-06",11.57,11.58,10.77,11.3,307300.0],["2025-02-07",11.26,11.26,10.11,10.15,284100.0],["2025-02-10",10.35,10.46,9.75,9.78,322600.0],["2025-02-11",9.8,9.966,8.74,8.78,446600.0],["2025-02-12",8.66,9.07,8.5,9.02,197700.0],["2025-02-13",9.19,9.51,8.85,9.48,200200.0],["2025-02-14",8.27,9.41,8.01,8.51,1162400.0],["2025-02-18",8.7,8.775,8.15,8.21,250800.0],["2025-02-19",8.11,8.27,7.64,7.8,329600.0],["2025-02-20",7.72,8.32,7.72,8.28,224000.0],["2025-02-21",8.44,8.55,7.96,8.18,186100.0],["2025-02-24",8.23,8.23,7.512,7.57,287100.0],["2025-02-25",7.76,7.76,7.23,7.5,314700.0],["2025-02-26",7.57,7.61,7.35,7.47,156700.0],["2025-02-27",7.53,7.56,7.26,7.33,120100.0],["2025-02-28",7.88,7.88,7.345,7.55,269800.0],["2025-03-03",7.56,7.565,6.78,6.96,241800.0],["2025-03-04",6.65,7.01,6.65,6.77,178100.0],["2025-03-05",6.79,6.89,6.565,6.84,284300.0],["2025-03-06",6.75,7.05,6.54,6.97,220000.0],["2025-03-07",6.91,6.98,6.7,6.79,168300.0],["2025-03-10",6.66,6.97,6.55,6.79,164300.0],["2025-03-11",7.1,7.23,6.655,6.88,241400.0],["2025-03-12",6.85,7.01,6.72,6.91,173200.0],["2025-03-13",6.93,6.96,6.375,6.42,122900.0],["2025-03-14",6.51,6.9,6.465,6.79,136000.0],["2025-03-17",6.84,7.073,6.655,6.96,104700.0],["2025-03-18",6.89,6.89,6.26,6.33,309300.0],["2025-03-19",6.45,6.46,6.015,6.03,246100.0],["2025-03-20",5.99,6.123,5.88,6.0,328400.0],["2025-03-21",5.91,5.933,5.65,5.75,428300.0],["2025-03-24",5.91,6.093,5.774,5.96,212600.0],["2025-03-25",5.95,6.13,5.759,6.1,327600.0],["2025-03-26",6.1,6.17,5.768,5.92,187700.0],["2025-03-27",5.93,6.0,5.78,5.79,123800.0],["2025-03-28",5.84,5.9,5.49,5.52,175600.0],["2025-03-31",5.42,5.501,5.11,5.31,226600.0],["2025-04-01",5.34,5.36,4.915,5.03,167200.0],["2025-04-02",4.92,5.3,4.92,5.2,164400.0],["2025-04-03",5.2,5.2,4.667,4.92,224500.0],["2025-04-04",4.75,5.04,4.68,5.02,204600.0],["2025-04-07",4.83,5.23,4.64,5.21,245500.0],["2025-04-08",5.38,5.68,5.12,5.39,297700.0],["2025-04-09",5.3,5.99,5.23,5.67,307900.0],["2025-04-10",5.55,5.75,5.32,5.69,126100.0],["2025-04-11",5.71,6.17,5.69,6.04,221900.0],["2025-04-14",6.15,6.29,5.68,5.8,122400.0],["2025-04-15",5.78,6.02,5.73,5.99,118800.0],["2025-04-16",5.96,6.03,5.75,5.92,138100.0],["2025-04-17",5.89,6.14,5.78,6.03,121700.0],["2025-04-21",5.96,6.355,5.9,6.3,107100.0],["2025-04-22",6.3,6.835,6.26,6.69,175200.0],["2025-04-23",6.87,7.47,6.83,7.39,209900.0],["2025-04-24",7.35,8.47,7.35,8.35,270800.0],["2025-04-25",8.57,8.73,7.92,8.08,226000.0],["2025-04-28",8.15,8.259,7.11,7.5,147300.0],["2025-04-29",7.4,7.4,7.0,7.2,123200.0],["2025-04-30",7.16,7.6,6.92,7.47,132000.0],["2025-05-01",7.45,7.913,7.2,7.52,147200.0],["2025-05-02",7.57,8.07,7.4,7.79,91700.0],["2025-05-05",7.7,7.78,7.4,7.42,83600.0],["2025-05-06",7.3,7.3,6.2,6.25,179300.0],["2025-05-07",6.57,6.57,6.1,6.13,127900.0],["2025-05-08",6.3,6.879,6.25,6.65,130500.0],["2025-05-09",6.65,6.91,6.325,6.45,126300.0],["2025-05-12",6.8,7.165,6.53,7.16,138200.0],["2025-05-13",7.21,7.44,6.91,7.26,130800.0],["2025-05-14",7.29,7.438,6.76,7.04,94300.0],["2025-05-15",7.03,7.28,6.8,7.21,60000.0],["2025-05-16",7.27,7.41,7.215,7.34,65500.0],["2025-05-19",7.32,8.08,7.099,7.76,197200.0],["2025-05-20",7.8,8.12,7.44,7.57,174100.0],["2025-05-21",7.45,7.55,7.155,7.41,107100.0],["2025-05-22",7.39,7.67,7.34,7.54,84200.0],["2025-05-23",7.36,7.57,7.275,7.4,79700.0],["2025-05-27",7.52,7.72,7.21,7.36,112700.0],["2025-05-28",7.38,7.435,7.165,7.23,92600.0],["2025-05-29",7.29,7.62,7.05,7.62,123000.0],["2025-05-30",7.58,7.58,7.175,7.42,94400.0],["2025-06-02",7.46,7.56,7.05,7.34,106700.0],["2025-06-03",7.4,8.359,7.22,8.3,236000.0],["2025-06-04",8.29,8.53,8.015,8.47,163800.0],["2025-06-05",8.51,8.85,8.1,8.8,169900.0],["2025-06-06",8.99,9.35,8.895,9.23,151600.0],["2025-06-09",9.24,9.454,8.86,9.21,152200.0],["2025-06-10",9.26,9.4,9.017,9.24,157900.0],["2025-06-11",9.3,9.39,8.97,8.97,137000.0],["2025-06-12",8.9,9.28,8.56,9.17,118600.0],["2025-06-13",8.98,9.155,8.8,8.83,98000.0],["2025-06-16",8.87,9.136,8.62,8.74,85500.0],["2025-06-17",8.7,8.71,8.28,8.28,102100.0],["2025-06-18",8.28,8.47,8.1,8.31,68100.0],["2025-06-20",8.4,8.528,8.115,8.24,135400.0],["2025-06-23",8.19,8.2,7.662,7.89,105000.0],["2025-06-24",7.88,8.08,7.82,7.96,146300.0],["2025-06-25",8.01,8.705,7.815,8.67,243800.0],["2025-06-26",8.67,8.7,7.721,8.02,160300.0],["2025-06-27",7.98,8.05,7.4,7.4,1390700.0],["2025-06-30",7.32,7.43,6.85,6.9,332800.0],["2025-07-01",6.9,7.18,6.72,7.16,274800.0],["2025-07-02",7.16,7.76,7.16,7.75,270700.0],["2025-07-03",7.77,7.9,7.58,7.71,77700.0],["2025-07-07",7.68,7.68,7.26,7.3,86400.0],["2025-07-08",7.31,7.6,7.31,7.54,130300.0],["2025-07-09",7.64,8.38,7.64,8.37,197500.0],["2025-07-10",8.35,8.72,8.18,8.36,209200.0],["2025-07-11",8.32,8.46,8.14,8.27,82300.0],["2025-07-14",8.26,8.63,8.01,8.36,87200.0],["2025-07-15",8.48,8.6,8.03,8.06,97900.0],["2025-07-16",8.14,8.725,8.14,8.52,78500.0],["2025-07-17",8.53,8.85,8.37,8.46,155300.0],["2025-07-18",8.58,8.82,8.485,8.5,62600.0],["2025-07-21",8.62,9.227,8.555,8.56,110500.0],["2025-07-22",8.58,8.935,8.475,8.7,123800.0],["2025-07-23",8.82,9.13,8.719,8.79,105200.0],["2025-07-24",8.78,9.16,8.61,9.01,145300.0],["2025-07-25",9.02,9.46,8.41,9.26,191800.0],["2025-07-28",9.26,10.055,9.23,9.59,301000.0],["2025-07-29",9.73,9.765,9.0,9.27,108500.0],["2025-07-30",9.64,9.75,9.22,9.26,95000.0],["2025-07-31",9.22,9.5,9.142,9.27,85400.0],["2025-08-01",9.1,9.67,9.095,9.31,122200.0],["2025-08-04",9.3,9.8,9.14,9.34,53300.0],["2025-08-05",9.5,9.719,8.65,8.9,138600.0],["2025-08-06",9.05,9.21,8.81,9.11,93300.0],["2025-08-07",9.07,9.154,8.702,9.0,88700.0],["2025-08-08",9.0,9.15,8.37,8.43,86800.0],["2025-08-11",8.59,8.97,8.55,8.67,71800.0],["2025-08-12",8.78,8.97,8.68,8.96,80500.0],["2025-08-13",8.9,9.68,8.9,9.59,154100.0],["2025-08-14",9.58,9.65,9.18,9.63,73800.0],["2025-08-15",9.66,9.8,9.1,9.25,119600.0],["2025-08-18",9.22,9.445,9.145,9.25,53700.0],["2025-08-19",9.33,9.59,8.935,9.13,104200.0],["2025-08-20",9.12,9.29,8.9,9.22,78900.0],["2025-08-21",9.05,9.773,8.88,9.7,90200.0],["2025-08-22",9.78,10.18,9.505,9.79,157900.0],["2025-08-25",9.85,10.66,9.85,9.89,173200.0],["2025-08-26",10.35,10.35,9.85,10.03,112000.0],["2025-08-27",10.03,10.66,10.0,10.47,112700.0],["2025-08-28",10.49,10.633,9.89,9.9,65600.0],["2025-08-29",9.98,9.98,9.35,9.37,90400.0],["2025-09-02",9.29,9.918,9.29,9.74,89900.0],["2025-09-03",9.77,10.02,9.648,9.85,153900.0],["2025-09-04",9.85,10.06,9.5,10.02,55300.0],["2025-09-05",10.0,10.17,9.75,9.86,57600.0],["2025-09-08",9.75,10.073,9.61,9.89,67200.0],["2025-09-09",9.89,9.89,9.42,9.53,77300.0],["2025-09-10",9.63,9.678,9.49,9.66,39800.0],["2025-09-11",9.59,9.73,9.345,9.5,61500.0],["2025-09-12",9.49,9.62,9.3,9.5,75100.0],["2025-09-15",9.53,9.59,9.055,9.37,74500.0],["2025-09-16",9.64,11.24,9.6,10.27,439300.0],["2025-09-17",10.31,12.04,10.27,11.62,393300.0],["2025-09-18",11.86,12.16,11.181,11.62,244600.0],["2025-09-19",11.58,11.74,11.3,11.5,283500.0],["2025-09-22",10.78,11.71,10.2,11.56,148800.0],["2025-09-23",11.52,11.695,11.18,11.54,89300.0],["2025-09-24",11.61,11.645,11.295,11.52,71000.0],["2025-09-25",11.42,12.26,11.3,12.14,134500.0],["2025-09-26",12.14,12.22,11.58,12.11,73000.0],["2025-09-29",12.17,12.7,12.0,12.26,142100.0],["2025-09-30",12.27,12.76,12.01,12.65,157700.0],["2025-10-01",12.67,13.2,12.67,13.04,220500.0],["2025-10-02",13.18,13.49,13.0,13.01,216100.0],["2025-10-03",13.16,14.84,13.02,14.83,287500.0],["2025-10-06",14.73,15.069,14.46,14.52,166000.0],["2025-10-07",14.6,14.71,14.25,14.61,235000.0],["2025-10-08",14.66,14.84,13.4,13.42,191500.0],["2025-10-09",13.56,15.79,13.56,15.7,286800.0],["2025-10-10",15.87,16.97,15.34,15.54,400500.0],["2025-10-13",15.54,16.6,15.0,16.32,411700.0],["2025-10-14",16.27,16.6,15.93,16.25,160300.0],["2025-10-15",16.33,17.68,16.33,17.5,354100.0],["2025-10-16",17.58,19.06,17.135,19.05,541700.0],["2025-10-17",18.92,19.8,18.01,19.32,464800.0],["2025-10-20",20.5,20.56,16.06,18.28,2049300.0],["2025-10-21",18.25,20.0,16.33,19.36,541300.0],["2025-10-22",18.79,19.55,17.47,17.74,457300.0],["2025-10-23",17.48,18.0,17.0,17.38,188500.0],["2025-10-24",17.38,17.39,16.75,16.88,188600.0],["2025-10-27",16.6,17.535,16.4,17.01,387500.0],["2025-10-28",17.1,18.11,16.56,17.12,281800.0],["2025-10-29",17.39,17.75,16.2,16.86,255200.0],["2025-10-30",16.68,17.237,16.31,16.44,196100.0],["2025-10-31",12.0,12.88,11.59,12.15,2900700.0],["2025-11-03",12.16,12.51,11.64,12.3,784800.0],["2025-11-04",12.12,12.168,11.22,11.25,648500.0],["2025-11-05",11.27,11.45,10.83,10.9,560100.0],["2025-11-06",10.94,11.23,9.96,10.44,965800.0],["2025-11-07",10.23,10.55,9.86,10.52,486800.0],["2025-11-10",10.78,10.99,10.38,10.46,343700.0],["2025-11-11",10.42,10.68,10.225,10.42,474000.0],["2025-11-12",10.35,11.35,10.2,11.19,463200.0],["2025-11-13",11.3,11.5,10.92,11.07,275900.0],["2025-11-14",10.98,11.385,10.875,11.07,296000.0],["2025-11-17",11.06,11.465,10.97,11.25,285700.0],["2025-11-18",11.22,12.32,11.16,12.01,465900.0],["2025-11-19",12.11,12.358,11.54,11.82,294200.0],["2025-11-20",11.99,12.428,11.595,11.69,276500.0],["2025-11-21",11.82,12.29,11.5,12.01,368800.0],["2025-11-24",12.01,12.03,11.37,11.44,301800.0],["2025-11-25",11.56,11.69,11.06,11.37,223300.0],["2025-11-26",11.44,11.94,11.2,11.88,129300.0],["2025-11-28",11.72,11.98,11.4,11.54,199000.0],["2025-12-01",11.44,11.49,10.6,10.75,188600.0],["2025-12-02",11.05,11.05,10.05,10.28,217300.0],["2025-12-03",10.11,10.77,10.095,10.67,256200.0],["2025-12-04",10.72,10.82,10.504,10.69,160600.0],["2025-12-05",10.65,10.68,10.1,10.24,261200.0],["2025-12-08",10.43,10.606,10.175,10.37,187300.0],["2025-12-09",10.42,10.556,9.96,10.1,314100.0],["2025-12-10",10.07,10.31,9.9,10.26,337300.0],["2025-12-11",10.27,11.64,9.44,9.68,5026900.0],["2025-12-12",9.55,10.16,9.5,9.7,497300.0],["2025-12-15",9.74,9.9,9.44,9.48,211100.0],["2025-12-16",9.3,9.39,8.545,8.66,470500.0],["2025-12-17",8.71,8.907,8.0,8.15,346000.0],["2025-12-18",8.21,8.5,8.0,8.1,252700.0],["2025-12-19",8.15,8.32,7.97,8.12,457000.0],["2025-12-22",8.12,8.51,8.03,8.34,228300.0],["2025-12-23",8.3,8.35,8.135,8.19,120600.0],["2025-12-24",8.17,8.5,8.15,8.43,84600.0],["2025-12-26",8.41,8.54,8.23,8.33,139000.0],["2025-12-29",8.25,8.34,8.018,8.23,223000.0],["2025-12-30",8.16,8.269,8.01,8.01,152400.0],["2025-12-31",8.09,8.287,8.01,8.14,184400.0],["2026-01-02",8.2,8.36,7.76,7.87,222200.0],["2026-01-05",7.92,8.15,7.63,7.83,198700.0],["2026-01-06",7.83,8.14,7.83,8.05,146300.0],["2026-01-07",8.08,8.63,8.049,8.42,143000.0],["2026-01-08",8.36,8.471,8.08,8.36,118800.0],["2026-01-09",8.4,8.57,8.29,8.31,183600.0],["2026-01-12",8.21,8.28,7.79,7.99,240100.0],["2026-01-13",7.96,8.059,7.72,7.94,184000.0],["2026-01-14",7.96,8.385,7.87,8.26,251900.0],["2026-01-15",8.33,8.36,7.89,8.17,176400.0],["2026-01-16",8.15,8.66,8.12,8.32,157900.0],["2026-01-20",8.1,8.65,8.05,8.59,139400.0],["2026-01-21",8.53,8.77,8.43,8.66,133400.0],["2026-01-22",8.7,9.0,8.68,8.86,111300.0],["2026-01-23",8.8,8.91,8.5,8.73,100200.0],["2026-01-26",8.64,9.34,8.51,9.34,206200.0],["2026-01-27",9.34,9.57,8.894,9.5,377100.0],["2026-01-28",9.5,9.5,8.611,8.7,149000.0],["2026-01-29",8.67,8.74,8.34,8.63,130900.0],["2026-01-30",8.55,8.74,8.15,8.27,108900.0],["2026-02-02",8.22,8.485,8.11,8.28,155600.0],["2026-02-03",8.34,8.39,8.01,8.1,102500.0],["2026-02-04",8.1,8.33,7.75,8.01,111200.0],["2026-02-05",7.98,7.99,7.33,7.39,222100.0],["2026-02-06",7.53,7.89,7.41,7.83,195700.0],["2026-02-09",7.86,8.13,7.5,7.92,154800.0],["2026-02-10",7.98,8.23,7.85,7.92,140400.0],["2026-02-11",7.93,8.08,7.37,7.62,126800.0],["2026-02-12",7.64,7.9,7.26,7.83,158800.0],["2026-02-13",7.84,7.97,7.56,7.56,94100.0],["2026-02-17",7.54,7.612,7.235,7.52,100400.0],["2026-02-18",7.43,7.6,7.32,7.41,114200.0],["2026-02-19",7.41,7.72,7.2,7.68,178000.0],["2026-02-20",7.56,7.67,7.23,7.42,101700.0],["2026-02-23",7.42,7.52,7.265,7.42,82400.0],["2026-02-24",7.44,7.88,7.44,7.63,87200.0],["2026-02-25",7.64,7.87,7.53,7.77,161600.0],["2026-02-26",7.86,8.26,7.52,8.25,444000.0],["2026-02-27",8.12,8.72,8.035,8.57,308400.0],["2026-03-02",8.48,8.57,8.1,8.35,178700.0],["2026-03-03",8.3,8.5,7.9,8.21,227300.0],["2026-03-04",8.21,8.633,8.05,8.42,124900.0],["2026-03-05",8.39,8.39,7.68,8.02,331000.0],["2026-03-06",7.88,8.26,7.865,8.01,164900.0],["2026-03-09",8.18,9.62,8.1,9.55,515900.0],["2026-03-10",9.71,10.12,9.33,10.04,417600.0],["2026-03-11",10.09,10.465,9.83,10.43,269200.0],["2026-03-12",10.04,10.04,9.44,9.59,232200.0],["2026-03-13",9.65,9.836,9.25,9.41,143000.0],["2026-03-16",9.52,10.12,9.2,9.51,203500.0],["2026-03-17",9.56,9.813,9.31,9.63,168200.0],["2026-03-18",9.53,9.67,8.95,9.05,192500.0],["2026-03-19",8.98,9.07,8.561,8.94,148100.0],["2026-03-20",8.87,9.06,8.58,8.6,141600.0],["2026-03-23",8.72,9.06,8.1,8.43,164800.0],["2026-03-24",8.4,8.5,8.14,8.18,120600.0],["2026-03-25",8.35,8.595,8.1,8.31,216700.0],["2026-03-26",8.21,9.28,8.13,9.24,320100.0],["2026-03-27",9.25,9.365,8.61,8.71,214700.0],["2026-03-30",8.55,8.735,8.36,8.6,147000.0],["2026-03-31",8.78,9.715,8.78,9.39,334300.0],["2026-04-01",9.46,10.33,9.46,9.98,201600.0],["2026-04-02",9.98,10.5,9.89,10.17,236400.0],["2026-04-06",10.36,10.665,9.97,10.14,268100.0],["2026-04-07",9.92,10.38,9.69,9.71,252200.0],["2026-04-08",10.15,10.305,9.5,9.84,203900.0],["2026-04-09",9.82,10.73,9.81,10.32,199800.0],["2026-04-10",10.19,10.305,9.56,9.8,225200.0],["2026-04-13",9.8,10.47,9.7,10.18,127800.0],["2026-04-14",10.15,10.65,10.0,10.02,273100.0],["2026-04-15",10.04,10.23,9.73,10.0,225900.0],["2026-04-16",9.97,10.268,9.93,10.14,177100.0],["2026-04-17",10.25,11.0,10.15,10.59,546300.0],["2026-04-20",10.57,10.97,10.44,10.62,318700.0],["2026-04-21",10.73,10.75,10.13,10.295,185700.0],["2026-04-22",10.45,10.81,10.225,10.48,324500.0],["2026-04-23",10.48,10.62,9.95,10.22,260300.0],["2026-04-24",10.17,10.255,9.78,10.06,242900.0],["2026-04-27",10.06,10.79,9.92,10.08,458100.0],["2026-04-28",10.04,10.29,9.697,9.82,209100.0],["2026-04-29",10.29,10.5,9.61,9.82,364500.0],["2026-04-30",9.85,10.169,9.575,9.88,331900.0],["2026-05-01",9.94,10.39,9.5,10.3,536800.0],["2026-05-04",10.29,10.7,10.025,10.52,282200.0],["2026-05-05",10.63,10.74,10.27,10.67,235000.0],["2026-05-06",10.67,11.36,10.51,10.92,630400.0],["2026-05-07",10.87,11.25,10.275,10.87,274800.0],["2026-05-08",10.88,11.28,10.79,10.96,241000.0],["2026-05-11",10.99,11.57,10.87,11.04,262000.0],["2026-05-12",11.25,11.64,10.97,11.43,262600.0],["2026-05-13",11.45,12.24,11.11,12.15,316100.0],["2026-05-14",12.22,12.4,11.65,11.98,218100.0],["2026-05-15",11.93,11.93,11.0,11.03,167900.0],["2026-05-18",11.06,11.09,9.9,9.95,234000.0],["2026-05-19",9.79,10.04,9.09,9.15,324300.0],["2026-05-20",9.22,9.87,9.22,9.73,289200.0],["2026-05-21",9.9,11.67,9.86,11.51,652100.0],["2026-05-22",11.46,12.881,11.26,11.35,556300.0],["2026-05-26",9.75,10.0,7.73,7.91,3749500.0],["2026-05-27",8.12,8.202,7.494,7.82,2076300.0],["2026-05-28",7.67,7.8,7.48,7.64,914000.0],["2026-05-29",7.86,8.1,7.65,7.91,1056000.0],["2026-06-01",7.86,7.95,7.61,7.75,599300.0],["2026-06-02",7.62,7.682,7.12,7.54,851200.0],["2026-06-03",7.49,7.715,7.35,7.38,526200.0],["2026-06-04",7.62,8.28,7.61,8.01,829800.0],["2026-06-05",7.91,7.915,7.56,7.56,327200.0],["2026-06-08",7.75,7.8,7.454,7.56,219400.0],["2026-06-09",7.56,7.94,7.45,7.7,293700.0],["2026-06-10",7.69,8.0,7.609,7.7,267800.0],["2026-06-11",7.6,7.835,7.53,7.78,359200.0],["2026-06-12",7.74,8.325,7.74,8.19,574600.0],["2026-06-15",8.31,8.56,8.163,8.32,335400.0],["2026-06-16",8.3,8.57,7.87,7.88,482900.0],["2026-06-17",7.93,8.46,7.93,8.05,279000.0],["2026-06-18",8.26,8.47,8.02,8.26,297800.0],["2026-06-22",8.28,8.62,8.26,8.31,295900.0],["2026-06-23",8.17,8.68,8.05,8.46,272900.0],["2026-06-24",8.45,8.72,8.15,8.175,408300.0],["2026-06-25",8.19,8.53,8.1,8.25,311200.0],["2026-06-26",8.22,8.77,8.21,8.74,2411500.0],["2026-06-29",8.72,9.0,8.58,8.98,413956.0],["2026-07-20",9.04,9.22,8.85,8.89,209561.227684],["2026-07-21",8.83,9.0499,8.83,8.98,80999.288004],["2026-07-22",8.97,9.1,8.73,8.84,154538.408547],["2026-07-23",8.74,9.48,8.73,9.32,639811.998762],["2026-07-24",9.36,9.36,8.93,9.17,172705.46836],["2026-08-07",9.74,10.23,9.74,10.17,357127.885991],["2026-08-10",10.09,10.25,9.365,9.46,339797.297005],["2026-08-11",9.54,9.7099,9.42,9.51,423616.308435],["2026-08-12",9.51,9.91,9.4,9.76,551800.058029],["2026-08-13",10.05,10.39,9.68,10.08,696201.382731],["2026-08-14",10.04,10.29,9.88,10.09,425851.786696],["2026-08-17",10.06,10.58,10.05,10.49,869295.808491],["2026-08-18",10.49,10.75,9.95,10.08,329421.389282],["2026-08-19",10.195,10.42,9.86,9.99,344666.449365],["2026-08-20",10,10.05,9.7301,9.84,300397.989192],["2026-08-21",9.97,10.415,9.895,10.38,604017.474753],["2026-08-24",10.2,10.88,9.68,10.69,1313673.096446],["2026-08-25",10.9,11.35,10.79,11.31,1279968.218739],["2026-08-26",11.36,11.5456,10.96,11.3,391792.98183],["2026-08-27",11.28,11.45,11.11,11.13,325883.828975],["2026-08-28",11.13,11.29,10.745,10.91,584317.689852],["2026-08-31",10.86,11,10.39,10.91,473589.82633],["2026-09-01",10.81,11.37,10.575,11.28,901105.619523],["2026-09-02",11.27,11.56,10.6,11.48,664441.624348],["2026-09-03",11.52,11.6,11.22,11.46,475318.820714],["2026-09-04",11.37,11.445,11.055,11.08,222488.620714],["2026-09-08",11.07,11.07,10.31,10.595,915463.235875],["2026-09-09",10.6,10.715,8.845,8.86,1004127.044117],["2026-09-10",8.75,8.79,8.21,8.24,646746.69055],["2026-09-11",8.38,8.495,7.95,8.12,2078562.632953],["2026-09-14",7.93,8.7,7.66,8.08,8364469.500415],["2026-09-15",8.08,8.08,6.325,6.92,3749888.177633],["2026-09-16",6.86,7.5,6.82,7.26,1227059.437844],["2026-09-17",7.26,7.38,7.03,7.26,992670.530633],["2026-09-18",7.22,7.67,7.1537,7.48,1155042.779672],["2026-09-21",7.51,7.79,7.42,7.65,499725.55643]]}